KissMeData/336260/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	161218	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14900	-220	5	-1.46	1772775800	118682	112.56	15050	15190	14870	19650	10590	15120	14937.21	10.69	-51362	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9759	-116.41	2.44	12	0.18	-128.00	6099.00	27300	20240523	-45.42	14100	20241115	5.67	18000	-17.22	20250120	14870	0.20	20250328	27300	-45.42	20240523	14100	5.67	20241115	1.23	N	336260	100	65 억	6998771	N	N	32	N	N
3	20250328	151221	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14880	-240	5	-1.59	1668558400	111685	105.93	15050	15190	14870	19650	10590	15120	14939.86	10.69	-48977	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9745	-116.25	2.44	12	0.17	-128.00	6099.00	27300	20240523	-45.49	14100	20241115	5.53	18000	-17.33	20250120	14870	0.07	20250328	27300	-45.49	20240523	14100	5.53	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
4	20250328	141225	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14910	-210	5	-1.39	1488718265	99606	94.47	15050	15190	14870	19650	10590	15120	14946.07	10.69	-46203	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9765	-116.48	2.44	12	0.15	-128.00	6099.00	27300	20240523	-45.38	14100	20241115	5.74	18000	-17.17	20250120	14870	0.27	20250328	27300	-45.38	20240523	14100	5.74	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
5	20250328	131219	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14910	-210	5	-1.39	1284280030	85887	81.46	15050	15190	14870	19650	10590	15120	14953.14	10.69	-40345	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9765	-116.48	2.44	12	0.13	-128.00	6099.00	27300	20240523	-45.38	14100	20241115	5.74	18000	-17.17	20250120	14870	0.27	20250328	27300	-45.38	20240523	14100	5.74	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
6	20250328	121219	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14930	-190	5	-1.26	1165780950	77943	73.92	15050	15190	14870	19650	10590	15120	14956.84	10.69	-37030	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9778	-116.64	2.45	12	0.12	-128.00	6099.00	27300	20240523	-45.31	14100	20241115	5.89	18000	-17.06	20250120	14870	0.40	20250328	27300	-45.31	20240523	14100	5.89	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
7	20250328	111215	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14930	-190	5	-1.26	975818230	65198	61.84	15050	15190	14900	19650	10590	15120	14967.00	10.69	-31691	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9778	-116.64	2.45	12	0.10	-128.00	6099.00	27300	20240523	-45.31	14100	20241115	5.89	18000	-17.06	20250120	14900	0.20	20250328	27300	-45.31	20240523	14100	5.89	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
8	20250328	101225	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14950	-170	5	-1.12	784887615	52407	49.70	15050	15190	14900	19650	10590	15120	14976.77	10.69	-28161	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9791	-116.80	2.45	12	0.08	-128.00	6099.00	27300	20240523	-45.24	14100	20241115	6.03	18000	-16.94	20250120	14900	0.34	20250328	27300	-45.24	20240523	14100	6.03	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
9	20250328	091232	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	14970	-150	5	-0.99	434790250	28957	27.46	15050	15190	14920	19650	10590	15120	15015.03	10.69	-17460	15506	15312	15216	15022	14926	15265	14975	65	4530	100	11180	10	1	65493726	9804	-116.95	2.45	12	0.04	-128.00	6099.00	27300	20240523	-45.16	14100	20241115	6.17	18000	-16.83	20250120	14920	0.34	20250328	27300	-45.16	20240523	14100	6.17	20241115	1.23	N	336260	100	65 억	6998771	N	N	80	N	N
10	20250327	162535	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15120	-380	5	-2.45	1607288610	105437	158.70	15380	15410	15120	20150	10850	15500	15244.08	11.20	-55728	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	9903	-118.12	2.48	12	0.16	-128.00	6099.00	27300	20240523	-44.62	14100	20241115	7.23	18000	-16.00	20250120	15100	0.13	20250210	27300	-44.62	20240523	14100	7.23	20241115	1.20	N	336260	100	65 억	7336492	N	N	80	N	N
11	20250327	151220	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15140	-360	5	-2.32	1375045490	90083	135.59	15380	15410	15140	20150	10850	15500	15264.21	11.20	-49978	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	9916	-118.28	2.48	12	0.14	-128.00	6099.00	27300	20240523	-44.54	14100	20241115	7.38	18000	-15.89	20250120	15100	0.26	20250210	27300	-44.54	20240523	14100	7.38	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
12	20250327	141222	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15240	-260	5	-1.68	964488370	63058	94.91	15380	15410	15230	20150	10850	15500	15295.26	11.20	-29689	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	9981	-119.06	2.50	12	0.10	-128.00	6099.00	27300	20240523	-44.18	14100	20241115	8.09	18000	-15.33	20250120	15100	0.93	20250210	27300	-44.18	20240523	14100	8.09	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
13	20250327	131215	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15300	-200	5	-1.29	715504820	46738	70.35	15380	15410	15250	20150	10850	15500	15308.85	11.20	-20222	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	10021	-119.53	2.51	12	0.07	-128.00	6099.00	27300	20240523	-43.96	14100	20241115	8.51	18000	-15.00	20250120	15100	1.32	20250210	27300	-43.96	20240523	14100	8.51	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
14	20250327	121227	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15320	-180	5	-1.16	568673100	37131	55.89	15380	15410	15250	20150	10850	15500	15315.32	11.20	-14227	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	10034	-119.69	2.51	12	0.06	-128.00	6099.00	27300	20240523	-43.88	14100	20241115	8.65	18000	-14.89	20250120	15100	1.46	20250210	27300	-43.88	20240523	14100	8.65	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
15	20250327	111220	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15280	-220	5	-1.42	447334040	29200	43.95	15380	15410	15250	20150	10850	15500	15319.66	11.20	-11177	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	10007	-119.38	2.51	12	0.04	-128.00	6099.00	27300	20240523	-44.03	14100	20241115	8.37	18000	-15.11	20250120	15100	1.19	20250210	27300	-44.03	20240523	14100	8.37	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
16	20250327	101215	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15360	-140	5	-0.90	276838930	18072	27.20	15380	15410	15250	20150	10850	15500	15318.67	11.20	-4841	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	10060	-120.00	2.52	12	0.03	-128.00	6099.00	27300	20240523	-43.74	14100	20241115	8.94	18000	-14.67	20250120	15100	1.72	20250210	27300	-43.74	20240523	14100	8.94	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
17	20250327	091219	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15380	-120	5	-0.77	135818040	8885	13.37	15380	15380	15250	20150	10850	15500	15286.22	11.20	-1890	15653	15576	15423	15346	15193	15615	15385	65	4650	100	11470	10	1	65493726	10073	-120.16	2.52	12	0.01	-128.00	6099.00	27300	20240523	-43.66	14100	20241115	9.08	18000	-14.56	20250120	15100	1.85	20250210	27300	-43.66	20240523	14100	9.08	20241115	1.20	N	336260	100	65 억	7336492	N	N	221	N	N
18	20250326	161206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15500	180	2	1.17	1022243135	66438	63.18	15380	15500	15270	19910	10730	15320	15386.32	11.32	-13934	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10152	-121.09	2.54	12	0.10	-128.00	6099.00	27300	20240523	-43.22	14100	20241115	9.93	18000	-13.89	20250120	15100	2.65	20250210	27300	-43.22	20240523	14100	9.93	20241115	1.21	N	336260	100	65 억	7413615	N	N	221	N	N
19	20250326	151207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15450	130	2	0.85	949677195	61751	58.72	15380	15500	15270	19910	10730	15320	15379.14	11.32	-13380	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10119	-120.70	2.53	12	0.09	-128.00	6099.00	27300	20240523	-43.41	14100	20241115	9.57	18000	-14.17	20250120	15100	2.32	20250210	27300	-43.41	20240523	14100	9.57	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
20	20250326	141205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15430	110	2	0.72	744315015	48465	46.09	15380	15450	15270	19910	10730	15320	15357.78	11.32	-14224	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10106	-120.55	2.53	12	0.07	-128.00	6099.00	27300	20240523	-43.48	14100	20241115	9.43	18000	-14.28	20250120	15100	2.19	20250210	27300	-43.48	20240523	14100	9.43	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
21	20250326	131209	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15360	40	2	0.26	577129245	37615	35.77	15380	15440	15270	19910	10730	15320	15343.06	11.32	-15302	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10060	-120.00	2.52	12	0.06	-128.00	6099.00	27300	20240523	-43.74	14100	20241115	8.94	18000	-14.67	20250120	15100	1.72	20250210	27300	-43.74	20240523	14100	8.94	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
22	20250326	121214	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15340	20	2	0.13	505160295	32929	31.31	15380	15440	15270	19910	10730	15320	15340.89	11.32	-15528	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10047	-119.84	2.52	12	0.05	-128.00	6099.00	27300	20240523	-43.81	14100	20241115	8.79	18000	-14.78	20250120	15100	1.59	20250210	27300	-43.81	20240523	14100	8.79	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
23	20250326	111210	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15340	20	2	0.13	459593355	29958	28.49	15380	15440	15270	19910	10730	15320	15341.26	11.32	-14624	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10047	-119.84	2.52	12	0.05	-128.00	6099.00	27300	20240523	-43.81	14100	20241115	8.79	18000	-14.78	20250120	15100	1.59	20250210	27300	-43.81	20240523	14100	8.79	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
24	20250326	101209	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15330	10	2	0.07	364450225	23759	22.59	15380	15440	15270	19910	10730	15320	15339.46	11.32	-13431	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10040	-119.77	2.51	12	0.04	-128.00	6099.00	27300	20240523	-43.85	14100	20241115	8.72	18000	-14.83	20250120	15100	1.52	20250210	27300	-43.85	20240523	14100	8.72	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
25	20250326	091211	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15410	90	2	0.59	68962320	4476	4.26	15380	15440	15380	19910	10730	15320	15407.13	11.32	344	15633	15476	15383	15226	15133	15430	15180	65	4590	100	11330	10	1	65493726	10093	-120.39	2.53	12	0.01	-128.00	6099.00	27300	20240523	-43.55	14100	20241115	9.29	18000	-14.39	20250120	15100	2.05	20250210	27300	-43.55	20240523	14100	9.29	20241115	1.21	N	336260	100	65 억	7413615	N	N	205	N	N
26	20250325	161200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15320	-80	5	-0.52	1615624660	105161	126.57	15360	15540	15290	20000	10780	15400	15363.35	11.31	-50547	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10034	-119.69	2.51	12	0.16	-128.00	6099.00	27300	20240523	-43.88	14100	20241115	8.65	18000	-14.89	20250120	15100	1.46	20250210	27300	-43.88	20240523	14100	8.65	20241115	1.17	N	336260	100	65 억	7409284	N	N	205	N	N
27	20250325	151204	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15340	-60	5	-0.39	1505817310	97994	117.95	15360	15540	15290	20000	10780	15400	15366.42	11.31	-50125	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10047	-119.84	2.52	12	0.15	-128.00	6099.00	27300	20240523	-43.81	14100	20241115	8.79	18000	-14.78	20250120	15100	1.59	20250210	27300	-43.81	20240523	14100	8.79	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
28	20250325	141200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15320	-80	5	-0.52	1197398180	77854	93.71	15360	15540	15310	20000	10780	15400	15380.05	11.31	-44462	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10034	-119.69	2.51	12	0.12	-128.00	6099.00	27300	20240523	-43.88	14100	20241115	8.65	18000	-14.89	20250120	15100	1.46	20250210	27300	-43.88	20240523	14100	8.65	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
29	20250325	131252	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15340	-60	5	-0.39	931510340	60509	72.83	15360	15540	15310	20000	10780	15400	15394.58	11.31	-33426	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10047	-119.84	2.52	12	0.09	-128.00	6099.00	27300	20240523	-43.81	14100	20241115	8.79	18000	-14.78	20250120	15100	1.59	20250210	27300	-43.81	20240523	14100	8.79	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
30	20250325	121201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15370	-30	5	-0.19	836837385	54348	65.41	15360	15540	15310	20000	10780	15400	15397.76	11.31	-29345	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10066	-120.08	2.52	12	0.08	-128.00	6099.00	27300	20240523	-43.70	14100	20241115	9.01	18000	-14.61	20250120	15100	1.79	20250210	27300	-43.70	20240523	14100	9.01	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
31	20250325	111201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15380	-20	5	-0.13	512468495	33212	39.97	15360	15540	15360	20000	10780	15400	15430.22	11.31	-14445	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10073	-120.16	2.52	12	0.05	-128.00	6099.00	27300	20240523	-43.66	14100	20241115	9.08	18000	-14.56	20250120	15100	1.85	20250210	27300	-43.66	20240523	14100	9.08	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
32	20250325	101212	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15470	70	2	0.45	324028760	20979	25.25	15360	15540	15360	20000	10780	15400	15445.39	11.31	-7112	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10132	-120.86	2.54	12	0.03	-128.00	6099.00	27300	20240523	-43.33	14100	20241115	9.72	18000	-14.06	20250120	15100	2.45	20250210	27300	-43.33	20240523	14100	9.72	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
33	20250325	091212	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15480	80	2	0.52	85419240	5543	6.67	15360	15540	15360	20000	10780	15400	15410.29	11.31	-2199	15646	15522	15396	15272	15146	15585	15335	65	4600	100	11390	10	1	65493726	10138	-120.94	2.54	12	0.01	-128.00	6099.00	27300	20240523	-43.30	14100	20241115	9.79	18000	-14.00	20250120	15100	2.52	20250210	27300	-43.30	20240523	14100	9.79	20241115	1.17	N	336260	100	65 억	7409284	N	N	18	N	N
34	20250324	161158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15400	0	3	0.00	1280535405	83084	22.54	15370	15520	15270	20000	10780	15400	15412.54	11.21	-23618	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10086	-120.31	2.53	12	0.13	-128.00	6099.00	27300	20240523	-43.59	14100	20241115	9.22	18000	-14.44	20250120	15100	1.99	20250210	27300	-43.59	20240523	14100	9.22	20241115	1.17	N	336260	100	65 억	7344467	N	N	18	N	N
35	20250324	151206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15410	10	2	0.06	1128745695	73227	19.87	15370	15520	15270	20000	10780	15400	15414.34	11.21	-22694	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10093	-120.39	2.53	12	0.11	-128.00	6099.00	27300	20240523	-43.55	14100	20241115	9.29	18000	-14.39	20250120	15100	2.05	20250210	27300	-43.55	20240523	14100	9.29	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
36	20250324	141208	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15430	30	2	0.19	932753115	60510	16.42	15370	15520	15270	20000	10780	15400	15414.86	11.21	-21553	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10106	-120.55	2.53	12	0.09	-128.00	6099.00	27300	20240523	-43.48	14100	20241115	9.43	18000	-14.28	20250120	15100	2.19	20250210	27300	-43.48	20240523	14100	9.43	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
37	20250324	131208	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15430	30	2	0.19	834320480	54129	14.69	15370	15520	15270	20000	10780	15400	15413.56	11.21	-19983	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10106	-120.55	2.53	12	0.08	-128.00	6099.00	27300	20240523	-43.48	14100	20241115	9.43	18000	-14.28	20250120	15100	2.19	20250210	27300	-43.48	20240523	14100	9.43	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
38	20250324	121205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15420	20	2	0.13	740379200	48037	13.03	15370	15520	15270	20000	10780	15400	15412.69	11.21	-17905	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10099	-120.47	2.53	12	0.07	-128.00	6099.00	27300	20240523	-43.52	14100	20241115	9.36	18000	-14.33	20250120	15100	2.12	20250210	27300	-43.52	20240523	14100	9.36	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
39	20250324	111205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15470	70	2	0.45	532295200	34564	9.38	15370	15520	15270	20000	10780	15400	15400.28	11.21	-12450	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10132	-120.86	2.54	12	0.05	-128.00	6099.00	27300	20240523	-43.33	14100	20241115	9.72	18000	-14.06	20250120	15100	2.45	20250210	27300	-43.33	20240523	14100	9.72	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
40	20250324	101202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15460	60	2	0.39	396156490	25775	6.99	15370	15470	15270	20000	10780	15400	15369.80	11.21	-12241	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10125	-120.78	2.53	12	0.04	-128.00	6099.00	27300	20240523	-43.37	14100	20241115	9.65	18000	-14.11	20250120	15100	2.38	20250210	27300	-43.37	20240523	14100	9.65	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
41	20250324	091203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15390	-10	5	-0.06	198451610	12939	3.51	15370	15390	15270	20000	10780	15400	15337.48	11.21	-5554	16053	15726	15553	15226	15053	15640	15140	65	4600	100	11390	10	1	65493726	10079	-120.23	2.52	12	0.02	-128.00	6099.00	27300	20240523	-43.63	14100	20241115	9.15	18000	-14.50	20250120	15100	1.92	20250210	27300	-43.63	20240523	14100	9.15	20241115	1.17	N	336260	100	65 억	7344467	N	N	112	N	N
42	20250321	161219	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15400	-480	5	-3.02	5658316265	365360	287.36	15750	15880	15380	20600	11120	15880	15487.27	11.47	-96132	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10086	-120.31	2.53	12	0.56	-128.00	6099.00	27300	20240523	-43.59	14100	20241115	9.22	18000	-14.44	20250120	15100	1.99	20250210	27300	-43.59	20240523	14100	9.22	20241115	1.17	N	336260	100	65 억	7513424	N	N	112	N	N
43	20250321	151204	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15450	-430	5	-2.71	4528761675	292044	229.69	15750	15880	15380	20600	11120	15880	15507.12	11.47	-81569	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10119	-120.70	2.53	12	0.45	-128.00	6099.00	27300	20240523	-43.41	14100	20241115	9.57	18000	-14.17	20250120	15100	2.32	20250210	27300	-43.41	20240523	14100	9.57	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
44	20250321	141205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15530	-350	5	-2.20	3547558405	228612	179.80	15750	15880	15380	20600	11120	15880	15517.81	11.47	-74673	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10171	-121.33	2.55	12	0.35	-128.00	6099.00	27300	20240523	-43.11	14100	20241115	10.14	18000	-13.72	20250120	15100	2.85	20250210	27300	-43.11	20240523	14100	10.14	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
45	20250321	131206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15520	-360	5	-2.27	3045979285	196343	154.42	15750	15880	15380	20600	11120	15880	15513.56	11.47	-83271	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10165	-121.25	2.54	12	0.30	-128.00	6099.00	27300	20240523	-43.15	14100	20241115	10.07	18000	-13.78	20250120	15100	2.78	20250210	27300	-43.15	20240523	14100	10.07	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
46	20250321	121206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15550	-330	5	-2.08	2639726410	170154	133.83	15750	15880	15380	20600	11120	15880	15513.75	11.47	-80345	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10184	-121.48	2.55	12	0.26	-128.00	6099.00	27300	20240523	-43.04	14100	20241115	10.28	18000	-13.61	20250120	15100	2.98	20250210	27300	-43.04	20240523	14100	10.28	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
47	20250321	111206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15490	-390	5	-2.46	2360697030	152197	119.70	15750	15880	15380	20600	11120	15880	15510.80	11.47	-78245	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10145	-121.02	2.54	12	0.23	-128.00	6099.00	27300	20240523	-43.26	14100	20241115	9.86	18000	-13.94	20250120	15100	2.58	20250210	27300	-43.26	20240523	14100	9.86	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
48	20250321	101207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15450	-430	5	-2.71	1991927785	128346	100.94	15750	15880	15380	20600	11120	15880	15519.98	11.47	-67360	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10119	-120.70	2.53	12	0.20	-128.00	6099.00	27300	20240523	-43.41	14100	20241115	9.57	18000	-14.17	20250120	15100	2.32	20250210	27300	-43.41	20240523	14100	9.57	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
49	20250321	091214	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15550	-330	5	-2.08	527437285	33761	26.55	15750	15880	15510	20600	11120	15880	15622.68	11.47	-20015	16306	16092	15956	15742	15606	16025	15675	65	4720	100	11750	10	1	65493726	10184	-121.48	2.55	12	0.05	-128.00	6099.00	27300	20240523	-43.04	14100	20241115	10.28	18000	-13.61	20250120	15100	2.98	20250210	27300	-43.04	20240523	14100	10.28	20241115	1.17	N	336260	100	65 억	7513424	N	N	1	N	N
50	20250320	161818	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15880	-120	5	-0.75	2011956555	126567	139.30	16050	16170	15820	20800	11200	16000	15896.40	11.42	-34418	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10400	-152.69	2.53	12	0.19	-104.00	6267.00	27300	20240523	-41.83	14100	20241115	12.62	18000	-11.78	20250120	15100	5.17	20250210	27300	-41.83	20240523	14100	12.62	20241115	1.15	N	336260	100	65 억	7481668	N	N	1	N	N
51	20250320	151202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15870	-130	5	-0.81	1830765925	115156	126.74	16050	16170	15820	20800	11200	16000	15898.14	11.42	-31813	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10394	-152.60	2.53	12	0.18	-104.00	6267.00	27300	20240523	-41.87	14100	20241115	12.55	18000	-11.83	20250120	15100	5.10	20250210	27300	-41.87	20240523	14100	12.55	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
52	20250320	141206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15890	-110	5	-0.69	1571051660	98805	108.74	16050	16170	15820	20800	11200	16000	15900.53	11.42	-24108	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10407	-152.79	2.54	12	0.15	-104.00	6267.00	27300	20240523	-41.79	14100	20241115	12.70	18000	-11.72	20250120	15100	5.23	20250210	27300	-41.79	20240523	14100	12.70	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
53	20250320	131205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15890	-110	5	-0.69	1397364350	87875	96.71	16050	16170	15820	20800	11200	16000	15901.73	11.42	-19990	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10407	-152.79	2.54	12	0.13	-104.00	6267.00	27300	20240523	-41.79	14100	20241115	12.70	18000	-11.72	20250120	15100	5.23	20250210	27300	-41.79	20240523	14100	12.70	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
54	20250320	121202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15910	-90	5	-0.56	1257418210	79080	87.03	16050	16170	15820	20800	11200	16000	15900.58	11.42	-18798	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10420	-152.98	2.54	12	0.12	-104.00	6267.00	27300	20240523	-41.72	14100	20241115	12.84	18000	-11.61	20250120	15100	5.36	20250210	27300	-41.72	20240523	14100	12.84	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
55	20250320	111203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	-20	5	-0.12	1125901540	70832	77.96	16050	16170	15820	20800	11200	16000	15895.38	11.42	-21406	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10466	-153.65	2.55	12	0.11	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15100	5.83	20250210	27300	-41.47	20240523	14100	13.33	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
56	20250320	101202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15890	-110	5	-0.69	676279875	42482	46.75	16050	16170	15840	20800	11200	16000	15919.21	11.42	-14703	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10407	-152.79	2.54	12	0.06	-104.00	6267.00	27300	20240523	-41.79	14100	20241115	12.70	18000	-11.72	20250120	15100	5.23	20250210	27300	-41.79	20240523	14100	12.70	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
57	20250320	091206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15970	-30	5	-0.19	119331910	7447	8.20	16050	16170	15970	20800	11200	16000	16024.16	11.42	-3628	16340	16170	16040	15870	15740	16105	15805	65	4800	100	11840	10	1	65493726	10459	-153.56	2.55	12	0.01	-104.00	6267.00	27300	20240523	-41.50	14100	20241115	13.26	18000	-11.28	20250120	15100	5.76	20250210	27300	-41.50	20240523	14100	13.26	20241115	1.15	N	336260	100	65 억	7481668	N	N	949	N	N
58	20250319	161156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16000	-20	5	-0.12	1445695435	89995	73.21	16010	16210	15910	20800	11220	16020	16064.33	11.47	-5306	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10479	-153.85	2.55	12	0.14	-104.00	6267.00	27300	20240523	-41.39	14100	20241115	13.48	18000	-11.11	20250120	15100	5.96	20250210	27300	-41.39	20240523	14100	13.48	20241115	1.15	N	336260	100	65 억	7513423	N	N	923	N	N
59	20250319	151159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	-10	5	-0.06	1316208235	81903	66.63	16010	16210	15910	20800	11220	16020	16070.33	11.47	-4555	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10486	-153.94	2.55	12	0.13	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
60	20250319	141202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16090	70	2	0.44	1020587515	63454	51.62	16010	16210	15910	20800	11220	16020	16083.90	11.47	-5129	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10538	-154.71	2.57	12	0.10	-104.00	6267.00	27300	20240523	-41.06	14100	20241115	14.11	18000	-10.61	20250120	15100	6.56	20250210	27300	-41.06	20240523	14100	14.11	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
61	20250319	131201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16060	40	2	0.25	849710615	52810	42.96	16010	16210	15910	20800	11220	16020	16089.96	11.47	-8602	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10518	-154.42	2.56	12	0.08	-104.00	6267.00	27300	20240523	-41.17	14100	20241115	13.90	18000	-10.78	20250120	15100	6.36	20250210	27300	-41.17	20240523	14100	13.90	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
62	20250319	121200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16050	30	2	0.19	739476695	45944	37.37	16010	16210	15910	20800	11220	16020	16095.17	11.47	-8936	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10512	-154.33	2.56	12	0.07	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	18000	-10.83	20250120	15100	6.29	20250210	27300	-41.21	20240523	14100	13.83	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
63	20250319	111159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16025	5	2	0.03	658423555	40898	33.27	16010	16210	15910	20800	11220	16020	16099.16	11.47	-8132	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10495	-154.09	2.56	12	0.06	-104.00	6267.00	27300	20240523	-41.30	14100	20241115	13.65	18000	-10.97	20250120	15100	6.13	20250210	27300	-41.30	20240523	14100	13.65	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
64	20250319	101200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16070	50	2	0.31	451357965	27997	22.78	16010	16210	15910	20800	11220	16020	16121.65	11.47	-3369	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10525	-154.52	2.56	12	0.04	-104.00	6267.00	27300	20240523	-41.14	14100	20241115	13.97	18000	-10.72	20250120	15100	6.42	20250210	27300	-41.14	20240523	14100	13.97	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
65	20250319	091205	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16080	60	2	0.37	110367035	6873	5.59	16010	16140	15910	20800	11220	16020	16058.06	11.47	-1199	16666	16342	16166	15842	15666	16255	15755	65	4780	100	11850	10	1	65493726	10531	-154.62	2.57	12	0.01	-104.00	6267.00	27300	20240523	-41.10	14100	20241115	14.04	18000	-10.67	20250120	15100	6.49	20250210	27300	-41.10	20240523	14100	14.04	20241115	1.15	N	336260	100	65 억	7513423	N	N	441	N	N
66	20250318	161153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16020	-260	5	-1.60	1934841225	119720	62.42	16280	16490	15990	21150	11400	16280	16161.63	11.38	-15721	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10492	-154.04	2.56	12	0.18	-104.00	6267.00	27300	20240523	-41.32	14100	20241115	13.62	18000	-11.00	20250120	15100	6.09	20250210	27300	-41.32	20240523	14100	13.62	20241115	1.15	N	336260	100	65 억	7454179	N	N	441	N	N
67	20250318	151159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16050	-230	5	-1.41	1876656930	116089	60.53	16280	16490	15990	21150	11400	16280	16165.67	11.38	-14652	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10512	-154.33	2.56	12	0.18	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	18000	-10.83	20250120	15100	6.29	20250210	27300	-41.21	20240523	14100	13.83	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
68	20250318	141156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16050	-230	5	-1.41	1544377310	95350	49.72	16280	16490	16010	21150	11400	16280	16196.93	11.38	-12954	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10512	-154.33	2.56	12	0.15	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	18000	-10.83	20250120	15100	6.29	20250210	27300	-41.21	20240523	14100	13.83	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
69	20250318	131155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16135	-145	5	-0.89	1239322055	76385	39.83	16280	16490	16110	21150	11400	16280	16224.68	11.38	-6014	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10567	-155.14	2.57	12	0.12	-104.00	6267.00	27300	20240523	-40.90	14100	20241115	14.43	18000	-10.36	20250120	15100	6.85	20250210	27300	-40.90	20240523	14100	14.43	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
70	20250318	121157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16170	-110	5	-0.68	1096034170	67515	35.20	16280	16490	16110	21150	11400	16280	16233.94	11.38	-4048	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10590	-155.48	2.58	12	0.10	-104.00	6267.00	27300	20240523	-40.77	14100	20241115	14.68	18000	-10.17	20250120	15100	7.09	20250210	27300	-40.77	20240523	14100	14.68	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
71	20250318	111155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16210	-70	5	-0.43	938022785	57744	30.11	16280	16490	16110	21150	11400	16280	16244.51	11.38	-4241	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10617	-155.87	2.59	12	0.09	-104.00	6267.00	27300	20240523	-40.62	14100	20241115	14.96	18000	-9.94	20250120	15100	7.35	20250210	27300	-40.62	20240523	14100	14.96	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
72	20250318	101158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16260	-20	5	-0.12	715827220	44089	22.99	16280	16490	16110	21150	11400	16280	16235.96	11.38	-4369	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10649	-156.35	2.59	12	0.07	-104.00	6267.00	27300	20240523	-40.44	14100	20241115	15.32	18000	-9.67	20250120	15100	7.68	20250210	27300	-40.44	20240523	14100	15.32	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
73	20250318	091201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16240	-40	5	-0.25	132136300	8090	4.22	16280	16490	16220	21150	11400	16280	16333.29	11.38	-81	16813	16546	16233	15966	15653	16680	16100	65	4870	100	12040	10	1	65493726	10636	-156.15	2.59	12	0.01	-104.00	6267.00	27300	20240523	-40.51	14100	20241115	15.18	18000	-9.78	20250120	15100	7.55	20250210	27300	-40.51	20240523	14100	15.18	20241115	1.15	N	336260	100	65 억	7454179	N	N	261	N	N
74	20250317	161152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16280	370	2	2.33	3115966305	191108	146.51	15920	16500	15920	20650	11140	15910	16304.79	11.34	37706	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10662	-156.54	2.60	12	0.29	-104.00	6267.00	27300	20240523	-40.37	14100	20241115	15.46	18000	-9.56	20250120	15100	7.81	20250210	27300	-40.37	20240523	14100	15.46	20241115	1.15	N	336260	100	65 억	7424128	N	N	261	N	N
75	20250317	151151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16240	330	2	2.07	2900354255	177859	136.35	15920	16500	15920	20650	11140	15910	16307.04	11.34	39563	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10636	-156.15	2.59	12	0.27	-104.00	6267.00	27300	20240523	-40.51	14100	20241115	15.18	18000	-9.78	20250120	15100	7.55	20250210	27300	-40.51	20240523	14100	15.18	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
76	20250317	141154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16210	300	2	1.89	2740841265	168012	128.81	15920	16500	15920	20650	11140	15910	16313.37	11.34	43294	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10617	-155.87	2.59	12	0.26	-104.00	6267.00	27300	20240523	-40.62	14100	20241115	14.96	18000	-9.94	20250120	15100	7.35	20250210	27300	-40.62	20240523	14100	14.96	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
77	20250317	131153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16260	350	2	2.20	2459486555	150673	115.51	15920	16500	15920	20650	11140	15910	16323.34	11.34	45175	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10649	-156.35	2.59	12	0.23	-104.00	6267.00	27300	20240523	-40.44	14100	20241115	15.32	18000	-9.67	20250120	15100	7.68	20250210	27300	-40.44	20240523	14100	15.32	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
78	20250317	121152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16350	440	2	2.77	2331466365	142811	109.48	15920	16500	15920	20650	11140	15910	16325.54	11.34	48142	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10708	-157.21	2.61	12	0.22	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	18000	-9.17	20250120	15100	8.28	20250210	27300	-40.11	20240523	14100	15.96	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
79	20250317	111152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16400	490	2	3.08	2068289265	126716	97.15	15920	16500	15920	20650	11140	15910	16322.24	11.34	50308	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10741	-157.69	2.62	12	0.19	-104.00	6267.00	27300	20240523	-39.93	14100	20241115	16.31	18000	-8.89	20250120	15100	8.61	20250210	27300	-39.93	20240523	14100	16.31	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
80	20250317	101150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16440	530	2	3.33	1396519880	85881	65.84	15920	16480	15920	20650	11140	15910	16261.10	11.34	31612	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10767	-158.08	2.62	12	0.13	-104.00	6267.00	27300	20240523	-39.78	14100	20241115	16.60	18000	-8.67	20250120	15100	8.87	20250210	27300	-39.78	20240523	14100	16.60	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
81	20250317	091154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	100	2	0.63	197046220	12290	9.42	15920	16140	15920	20650	11140	15910	16033.05	11.34	925	16243	16076	15883	15716	15523	16160	15800	65	4740	100	11770	10	1	65493726	10486	-153.94	2.55	12	0.02	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7424128	N	N	962	N	N
82	20250314	161147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15910	100	2	0.63	2065433595	130334	64.68	15850	16050	15690	20550	11070	15810	15847.13	11.32	5201	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10420	-152.98	2.54	12	0.20	-104.00	6267.00	27300	20240523	-41.72	14100	20241115	12.84	18000	-11.61	20250120	15100	5.36	20250210	27300	-41.72	20240523	14100	12.84	20241115	1.15	N	336260	100	65 억	7416347	N	N	962	N	N
83	20250314	151155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15930	120	2	0.76	1944740960	122752	60.92	15850	16050	15690	20550	11070	15810	15842.85	11.32	6849	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10433	-153.17	2.54	12	0.19	-104.00	6267.00	27300	20240523	-41.65	14100	20241115	12.98	18000	-11.50	20250120	15100	5.50	20250210	27300	-41.65	20240523	14100	12.98	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
84	20250314	141149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16000	190	2	1.20	1820460430	114952	57.05	15850	16050	15690	20550	11070	15810	15836.70	11.32	6525	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10479	-153.85	2.55	12	0.18	-104.00	6267.00	27300	20240523	-41.39	14100	20241115	13.48	18000	-11.11	20250120	15100	5.96	20250210	27300	-41.39	20240523	14100	13.48	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
85	20250314	131147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	170	2	1.08	1600533905	101203	50.23	15850	16040	15690	20550	11070	15810	15815.08	11.32	-1084	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10466	-153.65	2.55	12	0.15	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15100	5.83	20250210	27300	-41.47	20240523	14100	13.33	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
86	20250314	121149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	170	2	1.08	1409492795	89258	44.30	15850	16000	15690	20550	11070	15810	15791.22	11.32	-8141	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10466	-153.65	2.55	12	0.14	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15100	5.83	20250210	27300	-41.47	20240523	14100	13.33	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
87	20250314	111149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15850	40	2	0.25	1184010715	75109	37.28	15850	15930	15690	20550	11070	15810	15763.89	11.32	-15375	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10381	-152.40	2.53	12	0.11	-104.00	6267.00	27300	20240523	-41.94	14100	20241115	12.41	18000	-11.94	20250120	15100	4.97	20250210	27300	-41.94	20240523	14100	12.41	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
88	20250314	101147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15720	-90	5	-0.57	742647030	47059	23.35	15850	15930	15700	20550	11070	15810	15781.18	11.32	-11190	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10296	-151.15	2.51	12	0.07	-104.00	6267.00	27300	20240523	-42.42	14100	20241115	11.49	18000	-12.67	20250120	15100	4.11	20250210	27300	-42.42	20240523	14100	11.49	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
89	20250314	091154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15880	70	2	0.44	152762690	9650	4.79	15850	15930	15740	20550	11070	15810	15830.35	11.32	132	16276	16042	15896	15662	15516	15970	15590	65	4740	100	11690	10	1	65493726	10400	-152.69	2.53	12	0.01	-104.00	6267.00	27300	20240523	-41.83	14100	20241115	12.62	18000	-11.78	20250120	15100	5.17	20250210	27300	-41.83	20240523	14100	12.62	20241115	1.15	N	336260	100	65 억	7416347	N	N	3866	N	N
90	20250313	161141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15810	-30	5	-0.19	3201528350	201352	171.80	15860	16130	15750	20550	11090	15840	15900.26	11.31	-28858	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10355	-152.02	2.52	12	0.31	-104.00	6267.00	27300	20240523	-42.09	14100	20241115	12.13	18000	-12.17	20250120	15100	4.70	20250210	27300	-42.09	20240523	14100	12.13	20241115	1.15	N	336260	100	65 억	7406526	N	N	3839	N	N
91	20250313	151141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15820	-20	5	-0.13	2768043630	173937	148.41	15860	16130	15750	20550	11090	15840	15914.06	11.31	-28749	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10361	-152.12	2.52	12	0.27	-104.00	6267.00	27300	20240523	-42.05	14100	20241115	12.20	18000	-12.11	20250120	15100	4.77	20250210	27300	-42.05	20240523	14100	12.20	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
92	20250313	141142	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15790	-50	5	-0.32	2376592635	149155	127.27	15860	16130	15770	20550	11090	15840	15933.71	11.31	-20402	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10341	-151.83	2.52	12	0.23	-104.00	6267.00	27300	20240523	-42.16	14100	20241115	11.99	18000	-12.28	20250120	15100	4.57	20250210	27300	-42.16	20240523	14100	11.99	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
93	20250313	131141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15860	20	2	0.13	2035160655	127570	108.85	15860	16130	15820	20550	11090	15840	15953.29	11.31	-11229	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10387	-152.50	2.53	12	0.19	-104.00	6267.00	27300	20240523	-41.90	14100	20241115	12.48	18000	-11.89	20250120	15100	5.03	20250210	27300	-41.90	20240523	14100	12.48	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
94	20250313	121141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15860	20	2	0.13	1540009065	96585	82.41	15860	16130	15820	20550	11090	15840	15944.60	11.31	-13707	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10387	-152.50	2.53	12	0.15	-104.00	6267.00	27300	20240523	-41.90	14100	20241115	12.48	18000	-11.89	20250120	15100	5.03	20250210	27300	-41.90	20240523	14100	12.48	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
95	20250313	111143	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	170	2	1.07	1162495905	72848	62.16	15860	16130	15840	20550	11090	15840	15957.83	11.31	-1749	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10486	-153.94	2.55	12	0.11	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
96	20250313	101140	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15910	70	2	0.44	769122435	48175	41.11	15860	16130	15840	20550	11090	15840	15965.18	11.31	-258	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10420	-152.98	2.54	12	0.07	-104.00	6267.00	27300	20240523	-41.72	14100	20241115	12.84	18000	-11.61	20250120	15100	5.36	20250210	27300	-41.72	20240523	14100	12.84	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
97	20250313	091143	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15870	30	2	0.19	201994670	12722	10.86	15860	15970	15840	20550	11090	15840	15877.59	11.31	-962	16226	16032	15906	15712	15586	16130	15810	65	4710	100	11720	10	1	65493726	10394	-152.60	2.53	12	0.02	-104.00	6267.00	27300	20240523	-41.87	14100	20241115	12.55	18000	-11.83	20250120	15100	5.10	20250210	27300	-41.87	20240523	14100	12.55	20241115	1.15	N	336260	100	65 억	7406526	N	N	717	N	N
98	20250312	161134	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15840	50	2	0.32	1854350640	116259	51.57	15790	16100	15780	20500	11060	15790	15950.31	11.29	12818	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10374	-152.31	2.53	12	0.18	-104.00	6267.00	27300	20240523	-41.98	14100	20241115	12.34	18000	-12.00	20250120	15100	4.90	20250210	27300	-41.98	20240523	14100	12.34	20241115	1.15	N	336260	100	65 억	7391486	N	N	710	N	N
99	20250312	151135	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15840	50	2	0.32	1754305910	109944	48.77	15790	16100	15780	20500	11060	15790	15956.36	11.29	13077	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10374	-152.31	2.53	12	0.17	-104.00	6267.00	27300	20240523	-41.98	14100	20241115	12.34	18000	-12.00	20250120	15100	4.90	20250210	27300	-41.98	20240523	14100	12.34	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
100	20250312	141133	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15900	110	2	0.70	1460702830	91457	40.57	15790	16100	15780	20500	11060	15790	15971.47	11.29	16856	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10414	-152.88	2.54	12	0.14	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	18000	-11.67	20250120	15100	5.30	20250210	27300	-41.76	20240523	14100	12.77	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
101	20250312	131134	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	190	2	1.20	1204868790	75382	33.44	15790	16100	15780	20500	11060	15790	15983.51	11.29	17930	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10466	-153.65	2.55	12	0.12	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15100	5.83	20250210	27300	-41.47	20240523	14100	13.33	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
102	20250312	121138	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	220	2	1.39	1050003215	65708	29.15	15790	16100	15780	20500	11060	15790	15979.84	11.29	19500	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10486	-153.94	2.55	12	0.10	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
103	20250312	111129	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16040	250	2	1.58	934166340	58484	25.94	15790	16100	15780	20500	11060	15790	15973.02	11.29	18621	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10505	-154.23	2.56	12	0.09	-104.00	6267.00	27300	20240523	-41.25	14100	20241115	13.76	18000	-10.89	20250120	15100	6.23	20250210	27300	-41.25	20240523	14100	13.76	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
104	20250312	101131	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	220	2	1.39	609337425	38228	16.96	15790	16020	15780	20500	11060	15790	15939.56	11.29	11277	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10486	-153.94	2.55	12	0.06	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
105	20250312	091139	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15790	0	3	0.00	119118710	7525	3.34	15790	15960	15780	20500	11060	15790	15829.73	11.29	-419	16263	16026	15663	15426	15063	16145	15545	65	4710	100	11680	10	1	65493726	10341	-151.83	2.52	12	0.01	-104.00	6267.00	27300	20240523	-42.16	14100	20241115	11.99	18000	-12.28	20250120	15100	4.57	20250210	27300	-42.16	20240523	14100	11.99	20241115	1.15	N	336260	100	65 억	7391486	N	N	173	N	N
106	20250311	161126	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15790	-200	5	-1.25	3500001835	225120	297.14	15550	15900	15300	20750	11200	15990	15546.85	11.35	-46883	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10341	-151.83	2.52	12	0.34	-104.00	6267.00	27300	20240523	-42.16	14100	20241115	11.99	18000	-12.28	20250120	15100	4.57	20250210	27300	-42.16	20240523	14100	11.99	20241115	1.15	N	336260	100	65 억	7435469	N	N	173	N	N
107	20250311	151129	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15820	-170	5	-1.06	3385781075	217896	287.61	15550	15900	15300	20750	11200	15990	15538.52	11.35	-45372	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10361	-152.12	2.52	12	0.33	-104.00	6267.00	27300	20240523	-42.05	14100	20241115	12.20	18000	-12.11	20250120	15100	4.77	20250210	27300	-42.05	20240523	14100	12.20	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
108	20250311	141132	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15740	-250	5	-1.56	2983043250	192409	253.97	15550	15860	15300	20750	11200	15990	15503.66	11.35	-55652	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10309	-151.35	2.51	12	0.29	-104.00	6267.00	27300	20240523	-42.34	14100	20241115	11.63	18000	-12.56	20250120	15100	4.24	20250210	27300	-42.34	20240523	14100	11.63	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
109	20250311	131130	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15780	-210	5	-1.31	2706999535	174914	230.87	15550	15830	15300	20750	11200	15990	15476.17	11.35	-54533	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10335	-151.73	2.52	12	0.27	-104.00	6267.00	27300	20240523	-42.20	14100	20241115	11.91	18000	-12.33	20250120	15100	4.50	20250210	27300	-42.20	20240523	14100	11.91	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
110	20250311	121127	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15660	-330	5	-2.06	2411384985	156129	206.08	15550	15700	15300	20750	11200	15990	15444.82	11.35	-59278	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10256	-150.58	2.50	12	0.24	-104.00	6267.00	27300	20240523	-42.64	14100	20241115	11.06	18000	-13.00	20250120	15100	3.71	20250210	27300	-42.64	20240523	14100	11.06	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
111	20250311	111127	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15500	-490	5	-3.06	2174244920	140906	185.99	15550	15700	15300	20750	11200	15990	15430.46	11.35	-59781	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10152	-149.04	2.47	12	0.22	-104.00	6267.00	27300	20240523	-43.22	14100	20241115	9.93	18000	-13.89	20250120	15100	2.65	20250210	27300	-43.22	20240523	14100	9.93	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
112	20250311	101128	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15380	-610	5	-3.81	1713065165	110958	146.46	15550	15700	15300	20750	11200	15990	15438.86	11.35	-53122	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10073	-147.88	2.45	12	0.17	-104.00	6267.00	27300	20240523	-43.66	14100	20241115	9.08	18000	-14.56	20250120	15100	1.85	20250210	27300	-43.66	20240523	14100	9.08	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
113	20250311	091129	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15400	-590	5	-3.69	755211835	48825	64.45	15550	15700	15300	20750	11200	15990	15467.73	11.35	-27411	16196	16092	15946	15842	15696	16145	15895	65	4760	100	11830	10	1	65493726	10086	-148.08	2.46	12	0.07	-104.00	6267.00	27300	20240523	-43.59	14100	20241115	9.22	18000	-14.44	20250120	15100	1.99	20250210	27300	-43.59	20240523	14100	9.22	20241115	1.15	N	336260	100	65 억	7435469	N	N	483	N	N
114	20250310	161118	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15990	100	2	0.63	1168236060	73149	49.39	15950	16050	15800	20650	11130	15890	15970.63	11.37	-9419	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10472	-153.75	2.55	12	0.11	-104.00	6267.00	27300	20240523	-41.43	14100	20241115	13.40	18000	-11.17	20250120	15100	5.89	20250210	27300	-41.43	20240523	14100	13.40	20241115	1.15	N	336260	100	65 억	7443702	N	N	483	N	N
115	20250310	151126	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15960	70	2	0.44	1091399580	68342	46.14	15950	16050	15800	20650	11130	15890	15969.68	11.37	-7968	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.10	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	18000	-11.33	20250120	15100	5.70	20250210	27300	-41.54	20240523	14100	13.19	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
116	20250310	141124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	120	2	0.76	927879115	58107	39.23	15950	16050	15800	20650	11130	15890	15968.46	11.37	-5442	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10486	-153.94	2.55	12	0.09	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
117	20250310	131123	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15990	100	2	0.63	837817465	52482	35.43	15950	16050	15800	20650	11130	15890	15963.90	11.37	-6991	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10472	-153.75	2.55	12	0.08	-104.00	6267.00	27300	20240523	-41.43	14100	20241115	13.40	18000	-11.17	20250120	15100	5.89	20250210	27300	-41.43	20240523	14100	13.40	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
118	20250310	121120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	90	2	0.57	737556225	46211	31.20	15950	16050	15800	20650	11130	15890	15960.62	11.37	-6770	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10466	-153.65	2.55	12	0.07	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15100	5.83	20250210	27300	-41.47	20240523	14100	13.33	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
119	20250310	111120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	120	2	0.76	656434800	41138	27.77	15950	16050	15800	20650	11130	15890	15956.90	11.37	-9153	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10486	-153.94	2.55	12	0.06	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
120	20250310	101120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16050	160	2	1.01	508145365	31856	21.51	15950	16050	15800	20650	11130	15890	15951.32	11.37	-7538	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10512	-154.33	2.56	12	0.05	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	18000	-10.83	20250120	15100	6.29	20250210	27300	-41.21	20240523	14100	13.83	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
121	20250310	091121	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15930	40	2	0.25	136580200	8583	5.79	15950	16030	15800	20650	11130	15890	15912.87	11.37	-3130	16330	16110	15900	15680	15470	16005	15575	65	4760	100	11750	10	1	65493726	10433	-153.17	2.54	12	0.01	-104.00	6267.00	27300	20240523	-41.65	14100	20241115	12.98	18000	-11.50	20250120	15100	5.50	20250210	27300	-41.65	20240523	14100	12.98	20241115	1.15	N	336260	100	65 억	7443702	N	N	1216	N	N
122	20250307	161119	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15890	-260	5	-1.61	2348186445	147574	95.67	15980	16120	15690	20950	11310	16150	15911.93	11.40	-25159	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10407	-152.79	2.54	12	0.23	-104.00	6267.00	27300	20240523	-41.79	14100	20241115	12.70	18000	-11.72	20250120	15100	5.23	20250210	27300	-41.79	20240523	14100	12.70	20241115	1.19	N	336260	100	65 억	7468833	N	N	1216	N	N
123	20250307	151122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15910	-240	5	-1.49	2131033325	133915	86.81	15980	16120	15690	20950	11310	16150	15913.33	11.40	-20385	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10420	-152.98	2.54	12	0.20	-104.00	6267.00	27300	20240523	-41.72	14100	20241115	12.84	18000	-11.61	20250120	15100	5.36	20250210	27300	-41.72	20240523	14100	12.84	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
124	20250307	141119	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15920	-230	5	-1.42	1615242570	101555	65.83	15980	16120	15690	20950	11310	16150	15905.10	11.40	-12651	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10427	-153.08	2.54	12	0.16	-104.00	6267.00	27300	20240523	-41.68	14100	20241115	12.91	18000	-11.56	20250120	15100	5.43	20250210	27300	-41.68	20240523	14100	12.91	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
125	20250307	131121	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16000	-150	5	-0.93	1364036620	85807	55.63	15980	16120	15690	20950	11310	16150	15896.57	11.40	-9157	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10479	-153.85	2.55	12	0.13	-104.00	6267.00	27300	20240523	-41.39	14100	20241115	13.48	18000	-11.11	20250120	15100	5.96	20250210	27300	-41.39	20240523	14100	13.48	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
126	20250307	121120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16010	-140	5	-0.87	1230330360	77443	50.20	15980	16120	15690	20950	11310	16150	15886.92	11.40	-11195	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10486	-153.94	2.55	12	0.12	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	18000	-11.06	20250120	15100	6.03	20250210	27300	-41.36	20240523	14100	13.55	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
127	20250307	111118	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16100	-50	5	-0.31	1118666900	70485	45.69	15980	16110	15690	20950	11310	16150	15870.99	11.40	-9108	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10544	-154.81	2.57	12	0.11	-104.00	6267.00	27300	20240523	-41.03	14100	20241115	14.18	18000	-10.56	20250120	15100	6.62	20250210	27300	-41.03	20240523	14100	14.18	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
128	20250307	101116	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	-120	5	-0.74	954776180	60288	39.08	15980	16050	15690	20950	11310	16150	15836.92	11.40	-10206	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10499	-154.13	2.56	12	0.09	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15100	6.16	20250210	27300	-41.28	20240523	14100	13.69	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
129	20250307	091123	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15720	-430	5	-2.66	613146100	38831	25.17	15980	15980	15690	20950	11310	16150	15790.12	11.40	-15297	16776	16462	16226	15912	15676	16345	15795	65	4800	100	11950	10	1	65493726	10296	-151.15	2.51	12	0.06	-104.00	6267.00	27300	20240523	-42.42	14100	20241115	11.49	18000	-12.67	20250120	15100	4.11	20250210	27300	-42.42	20240523	14100	11.49	20241115	1.19	N	336260	100	65 억	7468833	N	N	252	N	N
130	20250306	161112	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16150	-190	5	-1.16	2482688410	153161	70.78	16300	16540	15990	21200	11440	16340	16209.67	11.43	-18509	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10577	-155.29	2.58	12	0.23	-104.00	6267.00	27300	20240523	-40.84	14100	20241115	14.54	18000	-10.28	20250120	15100	6.95	20250210	27300	-40.84	20240523	14100	14.54	20241115	1.12	N	336260	100	65 억	7486249	N	N	252	N	N
131	20250306	151112	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	-310	5	-1.90	2212929140	136383	63.03	16300	16540	16000	21200	11440	16340	16225.84	11.43	-17443	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10499	-154.13	2.56	12	0.21	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15100	6.16	20250210	27300	-41.28	20240523	14100	13.69	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
132	20250306	141111	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	-310	5	-1.90	1931419840	118829	54.91	16300	16540	16020	21200	11440	16340	16253.78	11.43	-10140	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10499	-154.13	2.56	12	0.18	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15100	6.16	20250210	27300	-41.28	20240523	14100	13.69	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
133	20250306	131111	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16130	-210	5	-1.29	1637509920	100537	46.46	16300	16540	16050	21200	11440	16340	16287.63	11.43	-9507	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10564	-155.10	2.57	12	0.15	-104.00	6267.00	27300	20240523	-40.92	14100	20241115	14.40	18000	-10.39	20250120	15100	6.82	20250210	27300	-40.92	20240523	14100	14.40	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
134	20250306	121111	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16130	-210	5	-1.29	1334986455	81737	37.77	16300	16540	16110	21200	11440	16340	16332.71	11.43	-12625	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10564	-155.10	2.57	12	0.12	-104.00	6267.00	27300	20240523	-40.92	14100	20241115	14.40	18000	-10.39	20250120	15100	6.82	20250210	27300	-40.92	20240523	14100	14.40	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
135	20250306	111108	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16210	-130	5	-0.80	1079904575	65958	30.48	16300	16540	16200	21200	11440	16340	16372.61	11.43	-8454	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10617	-155.87	2.59	12	0.10	-104.00	6267.00	27300	20240523	-40.62	14100	20241115	14.96	18000	-9.94	20250120	15100	7.35	20250210	27300	-40.62	20240523	14100	14.96	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
136	20250306	101110	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16320	-20	5	-0.12	782287190	47644	22.02	16300	16540	16290	21200	11440	16340	16419.43	11.43	895	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10689	-156.92	2.60	12	0.07	-104.00	6267.00	27300	20240523	-40.22	14100	20241115	15.74	18000	-9.33	20250120	15100	8.08	20250210	27300	-40.22	20240523	14100	15.74	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
137	20250306	091114	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16470	130	2	0.80	287248575	17471	8.07	16300	16540	16300	21200	11440	16340	16441.45	11.43	7897	16760	16550	16140	15930	15520	16655	16035	65	4860	100	12090	10	1	65493726	10787	-158.37	2.63	12	0.03	-104.00	6267.00	27300	20240523	-39.67	14100	20241115	16.81	18000	-8.50	20250120	15100	9.07	20250210	27300	-39.67	20240523	14100	16.81	20241115	1.12	N	336260	100	65 억	7486249	N	N	683	N	N
138	20250305	161057	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16340	720	2	4.61	3466015985	215662	46.59	15730	16350	15730	20300	10940	15620	16071.33	11.06	62957	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10702	-157.12	2.61	12	0.33	-104.00	6267.00	27300	20240523	-40.15	14100	20241115	15.89	18000	-9.22	20250120	15100	8.21	20250210	27300	-40.15	20240523	14100	15.89	20241115	1.14	N	336260	100	65 억	7244975	N	N	683	N	N
139	20250305	151103	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16300	680	2	4.35	3226882960	201000	43.43	15730	16350	15730	20300	10940	15620	16054.34	11.06	60910	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10675	-156.73	2.60	12	0.31	-104.00	6267.00	27300	20240523	-40.29	14100	20241115	15.60	18000	-9.44	20250120	15100	7.95	20250210	27300	-40.29	20240523	14100	15.60	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
140	20250305	141102	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16300	680	2	4.35	2812851885	175575	37.93	15730	16310	15730	20300	10940	15620	16021.00	11.06	52878	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10675	-156.73	2.60	12	0.27	-104.00	6267.00	27300	20240523	-40.29	14100	20241115	15.60	18000	-9.44	20250120	15100	7.95	20250210	27300	-40.29	20240523	14100	15.60	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
141	20250305	131058	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16060	440	2	2.82	2256742320	141213	30.51	15730	16160	15730	20300	10940	15620	15981.35	11.06	41851	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10518	-154.42	2.56	12	0.22	-104.00	6267.00	27300	20240523	-41.17	14100	20241115	13.90	18000	-10.78	20250120	15100	6.36	20250210	27300	-41.17	20240523	14100	13.90	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
142	20250305	121101	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	410	2	2.62	2060784585	129000	27.87	15730	16160	15730	20300	10940	15620	15975.32	11.06	42382	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10499	-154.13	2.56	12	0.20	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15100	6.16	20250210	27300	-41.28	20240523	14100	13.69	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
143	20250305	111054	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16040	420	2	2.69	1601108680	100372	21.69	15730	16120	15730	20300	10940	15620	15952.04	11.06	34357	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10505	-154.23	2.56	12	0.15	-104.00	6267.00	27300	20240523	-41.25	14100	20241115	13.76	18000	-10.89	20250120	15100	6.23	20250210	27300	-41.25	20240523	14100	13.76	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
144	20250305	101059	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15990	370	2	2.37	1112719880	69933	15.11	15730	16100	15730	20300	10940	15620	15911.60	11.06	19931	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10472	-153.75	2.55	12	0.11	-104.00	6267.00	27300	20240523	-41.43	14100	20241115	13.40	18000	-11.17	20250120	15100	5.89	20250210	27300	-41.43	20240523	14100	13.40	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
145	20250305	091059	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15820	200	2	1.28	261856020	16532	3.57	15730	15970	15730	20300	10940	15620	15840.53	11.06	1632	16860	16240	15920	15300	14980	16080	15140	65	4680	100	11550	10	1	65493726	10361	-152.12	2.52	12	0.03	-104.00	6267.00	27300	20240523	-42.05	14100	20241115	12.20	18000	-12.11	20250120	15100	4.77	20250210	27300	-42.05	20240523	14100	12.20	20241115	1.14	N	336260	100	65 억	7244975	N	N	1558	N	N
146	20250304	161047	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15620	-920	5	-5.56	7254771550	460132	128.22	16380	16540	15600	21500	11580	16540	15767.29	11.42	-152107	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10230	-150.19	2.49	12	0.70	-104.00	6267.00	27300	20240523	-42.78	14100	20241115	10.78	18000	-13.22	20250120	15100	3.44	20250210	27300	-42.78	20240523	14100	10.78	20241115	1.14	N	336260	100	65 억	7477093	N	N	1558	N	N
147	20250304	151043	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15650	-890	5	-5.38	6935481270	439700	122.52	16380	16540	15600	21500	11580	16540	15773.19	11.42	-144601	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10250	-150.48	2.50	12	0.67	-104.00	6267.00	27300	20240523	-42.67	14100	20241115	10.99	18000	-13.06	20250120	15100	3.64	20250210	27300	-42.67	20240523	14100	10.99	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
148	20250304	141048	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15630	-910	5	-5.50	6410784680	406151	113.18	16380	16540	15600	21500	11580	16540	15784.21	11.42	-135146	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10237	-150.29	2.49	12	0.62	-104.00	6267.00	27300	20240523	-42.75	14100	20241115	10.85	18000	-13.17	20250120	15100	3.51	20250210	27300	-42.75	20240523	14100	10.85	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
149	20250304	131045	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15710	-830	5	-5.02	5264757375	332973	92.78	16380	16540	15620	21500	11580	16540	15811.33	11.42	-113761	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10289	-151.06	2.51	12	0.51	-104.00	6267.00	27300	20240523	-42.45	14100	20241115	11.42	18000	-12.72	20250120	15100	4.04	20250210	27300	-42.45	20240523	14100	11.42	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
150	20250304	121043	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15750	-790	5	-4.78	4504843550	284629	79.31	16380	16540	15620	21500	11580	16540	15827.03	11.42	-88335	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10315	-151.44	2.51	12	0.43	-104.00	6267.00	27300	20240523	-42.31	14100	20241115	11.70	18000	-12.50	20250120	15100	4.30	20250210	27300	-42.31	20240523	14100	11.70	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
151	20250304	111046	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15760	-780	5	-4.72	4060236285	256415	71.45	16380	16540	15620	21500	11580	16540	15834.59	11.42	-77225	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10322	-151.54	2.51	12	0.39	-104.00	6267.00	27300	20240523	-42.27	14100	20241115	11.77	18000	-12.44	20250120	15100	4.37	20250210	27300	-42.27	20240523	14100	11.77	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
152	20250304	101041	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15800	-740	5	-4.47	3113707760	196321	54.71	16380	16540	15620	21500	11580	16540	15860.24	11.42	-57482	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10348	-151.92	2.52	12	0.30	-104.00	6267.00	27300	20240523	-42.12	14100	20241115	12.06	18000	-12.22	20250120	15100	4.64	20250210	27300	-42.12	20240523	14100	12.06	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N
153	20250304	091037	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15730	-810	5	-4.90	1095223295	68817	19.18	16380	16540	15700	21500	11580	16540	15914.87	11.42	-31341	17773	17156	16813	16196	15853	16985	16025	65	4960	100	12230	10	1	65493726	10302	-151.25	2.51	12	0.11	-104.00	6267.00	27300	20240523	-42.38	14100	20241115	11.56	18000	-12.61	20250120	15100	4.17	20250210	27300	-42.38	20240523	14100	11.56	20241115	1.14	N	336260	100	65 억	7477093	N	N	6046	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History