KissMeData/020150/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161843	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22450	-1600	5	-6.65	3057635450	134339	116.59	23600	23600	22450	31250	16850	24050	22760.77	7.90	-7333	25716	24882	24466	23632	23216	24675	23425	262	7200	500	17790	50	1	52365463	11756	163.87	0.78	12	0.26	137.00	28922.00	59200	20240618	-62.08	20250	20250203	10.86	31550	-28.84	20250220	20250	10.86	20250203	59200	-62.08	20240618	20250	10.86	20250203	0.91	Y	020150	500	261 억	4135900	N	N	29001	N	N
3	20250331	120742	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22800	-1250	5	-5.20	1423913750	61983	53.79	23600	23600	22700	31250	16850	24050	22972.65	7.90	-6001	25716	24882	24466	23632	23216	24675	23425	262	7200	500	17790	50	1	52365463	11939	166.42	0.79	12	0.12	137.00	28922.00	59200	20240618	-61.49	20250	20250203	12.59	31550	-27.73	20250220	20250	12.59	20250203	59200	-61.49	20240618	20250	12.59	20250203	0.91	Y	020150	500	261 억	4135900	N	N	7419	N	N
4	20250328	160342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-1250	5	-4.94	2800372550	114187	148.62	25150	25300	24050	32850	17750	25300	24525.11	7.83	-20980	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12594	175.55	0.83	12	0.22	137.00	28922.00	59200	20240618	-59.38	20250	20250203	18.77	31550	-23.77	20250220	20250	18.77	20250203	59200	-59.38	20240618	20250	18.77	20250203	0.93	N	020150	500	261 억	4101242	N	N	7419	N	N
5	20250328	150344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-1100	5	-4.35	2472537275	100601	130.93	25150	25300	24200	32850	17750	25300	24577.66	7.83	-16231	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12672	176.64	0.84	12	0.19	137.00	28922.00	59200	20240618	-59.12	20250	20250203	19.51	31550	-23.30	20250220	20250	19.51	20250203	59200	-59.12	20240618	20250	19.51	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
6	20250328	140344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-800	5	-3.16	1849315875	74989	97.60	25150	25300	24400	32850	17750	25300	24661.16	7.83	-15583	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12830	178.83	0.85	12	0.14	137.00	28922.00	59200	20240618	-58.61	20250	20250203	20.99	31550	-22.35	20250220	20250	20.99	20250203	59200	-58.61	20240618	20250	20.99	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
7	20250328	130344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	-750	5	-2.96	1670368175	67681	88.09	25150	25300	24400	32850	17750	25300	24680.02	7.83	-14821	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12856	179.20	0.85	12	0.13	137.00	28922.00	59200	20240618	-58.53	20250	20250203	21.23	31550	-22.19	20250220	20250	21.23	20250203	59200	-58.53	20240618	20250	21.23	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
8	20250328	120343	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-800	5	-3.16	1445976275	58529	76.18	25150	25300	24450	32850	17750	25300	24705.30	7.83	-12277	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12830	178.83	0.85	12	0.11	137.00	28922.00	59200	20240618	-58.61	20250	20250203	20.99	31550	-22.35	20250220	20250	20.99	20250203	59200	-58.61	20240618	20250	20.99	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
9	20250328	110342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	-600	5	-2.37	1170030550	47285	61.54	25150	25300	24450	32850	17750	25300	24744.22	7.83	-7954	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12934	180.29	0.85	12	0.09	137.00	28922.00	59200	20240618	-58.28	20250	20250203	21.98	31550	-21.71	20250220	20250	21.98	20250203	59200	-58.28	20240618	20250	21.98	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
10	20250328	100344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	-600	5	-2.37	909453100	36783	47.87	25150	25300	24450	32850	17750	25300	24724.82	7.83	-4533	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12934	180.29	0.85	12	0.07	137.00	28922.00	59200	20240618	-58.28	20250	20250203	21.98	31550	-21.71	20250220	20250	21.98	20250203	59200	-58.28	20240618	20250	21.98	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
11	20250328	090346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	-550	5	-2.17	175798050	7038	9.16	25150	25300	24700	32850	17750	25300	24978.41	7.83	-5328	26700	26000	25600	24900	24500	25800	24700	262	7550	500	18720	50	1	52365463	12960	180.66	0.86	12	0.01	137.00	28922.00	59200	20240618	-58.19	20250	20250203	22.22	31550	-21.55	20250220	20250	22.22	20250203	59200	-58.19	20240618	20250	22.22	20250203	0.93	N	020150	500	261 억	4101242	N	N	173	N	N
12	20250327	160747	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	-1000	5	-3.80	1956695575	76414	83.68	25900	26300	25200	34150	18450	26300	25606.57	7.89	-27263	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13248	184.67	0.87	12	0.15	137.00	28922.00	59200	20240618	-57.26	20250	20250203	24.94	31550	-19.81	20250220	20250	24.94	20250203	59200	-57.26	20240618	20250	24.94	20250203	0.92	N	020150	500	261 억	4131091	N	N	173	N	N
13	20250327	150343	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	-950	5	-3.61	1651728575	64345	70.47	25900	26300	25275	34150	18450	26300	25669.88	7.89	-20627	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13275	185.04	0.88	12	0.12	137.00	28922.00	59200	20240618	-57.18	20250	20250203	25.19	31550	-19.65	20250220	20250	25.19	20250203	59200	-57.18	20240618	20250	25.19	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
14	20250327	140341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	-800	5	-3.04	1367233525	53129	58.18	25900	26300	25350	34150	18450	26300	25734.22	7.89	-17307	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13353	186.13	0.88	12	0.10	137.00	28922.00	59200	20240618	-56.93	20250	20250203	25.93	31550	-19.18	20250220	20250	25.93	20250203	59200	-56.93	20240618	20250	25.93	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
15	20250327	130340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25475	-825	5	-3.14	1184792925	45977	50.35	25900	26300	25450	34150	18450	26300	25769.25	7.89	-15025	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13340	185.95	0.88	12	0.09	137.00	28922.00	59200	20240618	-56.97	20250	20250203	25.80	31550	-19.26	20250220	20250	25.80	20250203	59200	-56.97	20240618	20250	25.80	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
16	20250327	120344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25700	-600	5	-2.28	1030866800	39957	43.76	25900	26300	25550	34150	18450	26300	25799.40	7.89	-11743	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13458	187.59	0.89	12	0.08	137.00	28922.00	59200	20240618	-56.59	20250	20250203	26.91	31550	-18.54	20250220	20250	26.91	20250203	59200	-56.59	20240618	20250	26.91	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
17	20250327	110344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	-700	5	-2.66	863501000	33423	36.60	25900	26300	25550	34150	18450	26300	25835.53	7.89	-11847	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13406	186.86	0.89	12	0.06	137.00	28922.00	59200	20240618	-56.76	20250	20250203	26.42	31550	-18.86	20250220	20250	26.42	20250203	59200	-56.76	20240618	20250	26.42	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
18	20250327	100341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-500	5	-1.90	532752475	20552	22.51	25900	26300	25750	34150	18450	26300	25922.17	7.89	-4498	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13510	188.32	0.89	12	0.04	137.00	28922.00	59200	20240618	-56.42	20250	20250203	27.41	31550	-18.23	20250220	20250	27.41	20250203	59200	-56.42	20240618	20250	27.41	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
19	20250327	090343	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-400	5	-1.52	52768150	2039	2.23	25900	26000	25800	34150	18450	26300	25879.43	7.89	-732	27533	26916	25933	25316	24333	27225	25625	262	7850	500	19460	50	1	52365463	13563	189.05	0.90	12	0.00	137.00	28922.00	59200	20240618	-56.25	20250	20250203	27.90	31550	-17.91	20250220	20250	27.90	20250203	59200	-56.25	20240618	20250	27.90	20250203	0.92	N	020150	500	261 억	4131091	N	N	642	N	N
20	20250326	160339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	1300	2	5.20	2353601150	91097	79.86	25100	26550	24950	32500	17500	25000	25836.01	7.84	31742	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13772	191.97	0.91	12	0.17	137.00	28922.00	59200	20240618	-55.57	20250	20250203	29.88	31550	-16.64	20250220	20250	29.88	20250203	59200	-55.57	20240618	20250	29.88	20250203	0.93	N	020150	500	261 억	4104972	N	N	642	N	N
21	20250326	150338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	1150	2	4.60	2143061325	83098	72.84	25100	26550	24950	32500	17500	25000	25789.66	7.84	28736	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13694	190.88	0.90	12	0.16	137.00	28922.00	59200	20240618	-55.83	20250	20250203	29.14	31550	-17.12	20250220	20250	29.14	20250203	59200	-55.83	20240618	20250	29.14	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
22	20250326	140340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	1100	2	4.40	1869112875	72639	63.68	25100	26550	24950	32500	17500	25000	25731.63	7.84	29389	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13667	190.51	0.90	12	0.14	137.00	28922.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
23	20250326	130341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	550	2	2.20	1034971475	40785	35.75	25100	25600	24950	32500	17500	25000	25376.37	7.84	12858	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13379	186.50	0.88	12	0.08	137.00	28922.00	59200	20240618	-56.84	20250	20250203	26.17	31550	-19.02	20250220	20250	26.17	20250203	59200	-56.84	20240618	20250	26.17	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
24	20250326	120342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	450	2	1.80	861467350	33983	29.79	25100	25550	24950	32500	17500	25000	25350.05	7.84	9117	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13327	185.77	0.88	12	0.06	137.00	28922.00	59200	20240618	-57.01	20250	20250203	25.68	31550	-19.33	20250220	20250	25.68	20250203	59200	-57.01	20240618	20250	25.68	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
25	20250326	110340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	450	2	1.80	738860750	29153	25.56	25100	25550	24950	32500	17500	25000	25344.36	7.84	7788	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13327	185.77	0.88	12	0.06	137.00	28922.00	59200	20240618	-57.01	20250	20250203	25.68	31550	-19.33	20250220	20250	25.68	20250203	59200	-57.01	20240618	20250	25.68	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
26	20250326	100341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25200	200	2	0.80	547169650	21619	18.95	25100	25500	24950	32500	17500	25000	25309.81	7.84	5143	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13196	183.94	0.87	12	0.04	137.00	28922.00	59200	20240618	-57.43	20250	20250203	24.44	31550	-20.13	20250220	20250	24.44	20250203	59200	-57.43	20240618	20250	24.44	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
27	20250326	090341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	41704825	1665	1.46	25100	25100	24950	32500	17500	25000	25048.23	7.84	-461	26900	25950	25450	24500	24000	25700	24250	262	7500	500	18500	50	1	52365463	13091	182.48	0.86	12	0.00	137.00	28922.00	59200	20240618	-57.77	20250	20250203	23.46	31550	-20.76	20250220	20250	23.46	20250203	59200	-57.77	20240618	20250	23.46	20250203	0.93	N	020150	500	261 억	4104972	N	N	86	N	N
28	20250325	160339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	-750	5	-2.91	2881952600	112938	145.74	25900	26400	24950	33450	18050	25750	25520.86	7.89	-25896	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13091	182.48	0.86	12	0.22	137.00	28922.00	59200	20240618	-57.77	20250	20250203	23.46	31550	-20.76	20250220	20250	23.46	20250203	59200	-57.77	20240618	20250	23.46	20250203	0.93	N	020150	500	261 억	4131058	N	N	86	N	N
29	20250325	150340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	-700	5	-2.72	2638894050	103224	133.21	25900	26400	24950	33450	18050	25750	25564.73	7.89	-22995	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13118	182.85	0.87	12	0.20	137.00	28922.00	59200	20240618	-57.69	20250	20250203	23.70	31550	-20.60	20250220	20250	23.70	20250203	59200	-57.69	20240618	20250	23.70	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
30	20250325	140339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25100	-650	5	-2.52	2392215625	93372	120.49	25900	26400	24950	33450	18050	25750	25620.27	7.89	-21078	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13144	183.21	0.87	12	0.18	137.00	28922.00	59200	20240618	-57.60	20250	20250203	23.95	31550	-20.44	20250220	20250	23.95	20250203	59200	-57.60	20240618	20250	23.95	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
31	20250325	130340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	-500	5	-1.94	1785937500	69212	89.32	25900	26400	25100	33450	18050	25750	25803.87	7.89	-10335	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13222	184.31	0.87	12	0.13	137.00	28922.00	59200	20240618	-57.35	20250	20250203	24.69	31550	-19.97	20250220	20250	24.69	20250203	59200	-57.35	20240618	20250	24.69	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
32	20250325	120339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	-400	5	-1.55	1444593975	55704	71.88	25900	26400	25350	33450	18050	25750	25933.40	7.89	-8515	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13275	185.04	0.88	12	0.11	137.00	28922.00	59200	20240618	-57.18	20250	20250203	25.19	31550	-19.65	20250220	20250	25.19	20250203	59200	-57.18	20240618	20250	25.19	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
33	20250325	110339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	150	2	0.58	951762700	36473	47.07	25900	26400	25850	33450	18050	25750	26094.99	7.89	-788	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13563	189.05	0.90	12	0.07	137.00	28922.00	59200	20240618	-56.25	20250	20250203	27.90	31550	-17.91	20250220	20250	27.90	20250203	59200	-56.25	20240618	20250	27.90	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
34	20250325	100346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	400	2	1.55	686012600	26247	33.87	25900	26400	25900	33450	18050	25750	26136.80	7.89	3897	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13694	190.88	0.90	12	0.05	137.00	28922.00	59200	20240618	-55.83	20250	20250203	29.14	31550	-17.12	20250220	20250	29.14	20250203	59200	-55.83	20240618	20250	29.14	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
35	20250325	090340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	350	2	1.36	180261650	6909	8.92	25900	26350	25900	33450	18050	25750	26090.85	7.89	2367	26483	26116	25883	25516	25283	26000	25400	262	7700	500	19050	50	1	52365463	13667	190.51	0.90	12	0.01	137.00	28922.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	0.93	N	020150	500	261 억	4131058	N	N	245	N	N
36	20250324	160338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-200	5	-0.77	1991784900	76908	22.48	26000	26250	25650	33700	18200	25950	25898.84	7.92	-10742	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13484	187.96	0.89	12	0.15	137.00	28922.00	59200	20240618	-56.50	20250	20250203	27.16	31550	-18.38	20250220	20250	27.16	20250203	59200	-56.50	20240618	20250	27.16	20250203	0.92	N	020150	500	261 억	4149295	N	N	245	N	N
37	20250324	150340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-150	5	-0.58	1766604625	68161	19.92	26000	26250	25650	33700	18200	25950	25918.11	7.92	-6433	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13510	188.32	0.89	12	0.13	137.00	28922.00	59200	20240618	-56.42	20250	20250203	27.41	31550	-18.23	20250220	20250	27.41	20250203	59200	-56.42	20240618	20250	27.41	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
38	20250324	140341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	-100	5	-0.39	1544894050	59595	17.42	26000	26250	25650	33700	18200	25950	25923.22	7.92	-3717	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13536	188.69	0.89	12	0.11	137.00	28922.00	59200	20240618	-56.33	20250	20250203	27.65	31550	-18.07	20250220	20250	27.65	20250203	59200	-56.33	20240618	20250	27.65	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
39	20250324	130340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-50	5	-0.19	1317918925	50814	14.85	26000	26250	25650	33700	18200	25950	25936.14	7.92	31	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13563	189.05	0.90	12	0.10	137.00	28922.00	59200	20240618	-56.25	20250	20250203	27.90	31550	-17.91	20250220	20250	27.90	20250203	59200	-56.25	20240618	20250	27.90	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
40	20250324	120340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	100	2	0.39	1167890050	45029	13.16	26000	26250	25650	33700	18200	25950	25936.40	7.92	2296	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13641	190.15	0.90	12	0.09	137.00	28922.00	59200	20240618	-56.00	20250	20250203	28.64	31550	-17.43	20250220	20250	28.64	20250203	59200	-56.00	20240618	20250	28.64	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
41	20250324	110340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	50	2	0.19	1059322550	40857	11.94	26000	26250	25650	33700	18200	25950	25927.57	7.92	2713	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13615	189.78	0.90	12	0.08	137.00	28922.00	59200	20240618	-56.08	20250	20250203	28.40	31550	-17.59	20250220	20250	28.40	20250203	59200	-56.08	20240618	20250	28.40	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
42	20250324	100339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	50	2	0.19	682116225	26379	7.71	26000	26200	25650	33700	18200	25950	25858.30	7.92	-4800	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13615	189.78	0.90	12	0.05	137.00	28922.00	59200	20240618	-56.08	20250	20250203	28.40	31550	-17.59	20250220	20250	28.40	20250203	59200	-56.08	20240618	20250	28.40	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
43	20250324	090340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	0	3	0.00	119137500	4588	1.34	26000	26200	25800	33700	18200	25950	25967.20	7.92	307	27583	26766	26283	25466	24983	26525	25225	262	7750	500	19200	50	1	52365463	13589	189.42	0.90	12	0.01	137.00	28922.00	59200	20240618	-56.17	20250	20250203	28.15	31550	-17.75	20250220	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	0.92	N	020150	500	261 억	4149295	N	N	298	N	N
44	20250321	160339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-500	5	-1.89	6116989825	234134	265.59	26500	27100	25800	34350	18550	26450	26127.00	7.94	-5069	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13589	189.42	0.90	12	0.45	137.00	28922.00	59200	20240618	-56.17	20250	20250203	28.15	31550	-17.75	20250220	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	0.93	N	020150	500	261 억	4157197	N	N	298	N	N
45	20250321	150339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-200	5	-0.76	2428818100	92059	104.43	26500	27100	25800	34350	18550	26450	26383.26	7.94	2931	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13746	191.61	0.91	12	0.18	137.00	28922.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
46	20250321	140338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	150	2	0.57	2120877100	80409	91.21	26500	27100	25800	34350	18550	26450	26376.10	7.94	8854	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13929	194.16	0.92	12	0.15	137.00	28922.00	59200	20240618	-55.07	20250	20250203	31.36	31550	-15.69	20250220	20250	31.36	20250203	59200	-55.07	20240618	20250	31.36	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
47	20250321	130340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	200	2	0.76	1872219325	71096	80.65	26500	27100	25800	34350	18550	26450	26333.65	7.94	8284	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13955	194.53	0.92	12	0.14	137.00	28922.00	59200	20240618	-54.98	20250	20250203	31.60	31550	-15.53	20250220	20250	31.60	20250203	59200	-54.98	20240618	20250	31.60	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
48	20250321	120341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26750	300	2	1.13	1663907225	63278	71.78	26500	27100	25800	34350	18550	26450	26295.14	7.94	8843	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	14008	195.26	0.92	12	0.12	137.00	28922.00	59200	20240618	-54.81	20250	20250203	32.10	31550	-15.21	20250220	20250	32.10	20250203	59200	-54.81	20240618	20250	32.10	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
49	20250321	110339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-250	5	-0.95	1216198075	46409	52.64	26500	27100	25800	34350	18550	26450	26205.98	7.94	1946	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13720	191.24	0.91	12	0.09	137.00	28922.00	59200	20240618	-55.74	20250	20250203	29.38	31550	-16.96	20250220	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
50	20250321	100341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	-600	5	-2.27	903955400	34468	39.10	26500	27100	25800	34350	18550	26450	26225.80	7.94	-678	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	13536	188.69	0.89	12	0.07	137.00	28922.00	59200	20240618	-56.33	20250	20250203	27.65	31550	-18.07	20250220	20250	27.65	20250203	59200	-56.33	20240618	20250	27.65	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
51	20250321	090341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	500	2	1.89	119714500	4455	5.05	26500	27100	26500	34350	18550	26450	26873.84	7.94	1742	27650	27050	26750	26150	25850	26900	26000	262	7900	500	19570	50	1	52365463	14112	196.72	0.93	12	0.01	137.00	28922.00	59200	20240618	-54.48	20250	20250203	33.09	31550	-14.58	20250220	20250	33.09	20250203	59200	-54.48	20240618	20250	33.09	20250203	0.93	N	020150	500	261 억	4157197	N	N	2196	N	N
52	20250320	160358	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-50	5	-0.19	2340523375	87623	79.09	27300	27350	26450	34450	18550	26500	26711.77	7.80	-26379	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13851	193.07	0.91	12	0.17	137.00	28922.00	59200	20240618	-55.32	20250	20250203	30.62	31550	-16.16	20250220	20250	30.62	20250203	59200	-55.32	20240618	20250	30.62	20250203	0.95	N	020150	500	261 억	4081998	N	N	2196	N	N
53	20250320	150340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	50	2	0.19	2092301500	78262	70.64	27300	27350	26450	34450	18550	26500	26734.58	7.80	-23574	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13903	193.80	0.92	12	0.15	137.00	28922.00	59200	20240618	-55.15	20250	20250203	31.11	31550	-15.85	20250220	20250	31.11	20250203	59200	-55.15	20240618	20250	31.11	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
54	20250320	140341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	50	2	0.19	1835199225	68584	61.91	27300	27350	26450	34450	18550	26500	26758.42	7.80	-21426	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13903	193.80	0.92	12	0.13	137.00	28922.00	59200	20240618	-55.15	20250	20250203	31.11	31550	-15.85	20250220	20250	31.11	20250203	59200	-55.15	20240618	20250	31.11	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
55	20250320	130340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-50	5	-0.19	1587015875	59234	53.47	27300	27350	26450	34450	18550	26500	26792.31	7.80	-18908	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13851	193.07	0.91	12	0.11	137.00	28922.00	59200	20240618	-55.32	20250	20250203	30.62	31550	-16.16	20250220	20250	30.62	20250203	59200	-55.32	20240618	20250	30.62	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
56	20250320	120339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	100	2	0.38	1341381050	49996	45.13	27300	27350	26450	34450	18550	26500	26829.77	7.80	-14217	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13929	194.16	0.92	12	0.10	137.00	28922.00	59200	20240618	-55.07	20250	20250203	31.36	31550	-15.69	20250220	20250	31.36	20250203	59200	-55.07	20240618	20250	31.36	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
57	20250320	110339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	100	2	0.38	1064526075	39580	35.73	27300	27350	26450	34450	18550	26500	26895.56	7.80	-10838	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	13929	194.16	0.92	12	0.08	137.00	28922.00	59200	20240618	-55.07	20250	20250203	31.36	31550	-15.69	20250220	20250	31.36	20250203	59200	-55.07	20240618	20250	31.36	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
58	20250320	100338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	550	2	2.08	642869800	23795	21.48	27300	27350	26750	34450	18550	26500	27017.01	7.80	-732	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	14165	197.45	0.94	12	0.05	137.00	28922.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
59	20250320	090341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	500	2	1.89	125856900	4631	4.18	27300	27350	26900	34450	18550	26500	27177.05	7.80	-1165	27933	27216	26808	26091	25683	27012	25887	262	7950	500	19610	50	1	52365463	14139	197.08	0.93	12	0.01	137.00	28922.00	59200	20240618	-54.39	20250	20250203	33.33	31550	-14.42	20250220	20250	33.33	20250203	59200	-54.39	20240618	20250	33.33	20250203	0.95	N	020150	500	261 억	4081998	N	N	247	N	N
60	20250319	160337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	-50	5	-0.19	2946563575	109049	112.19	26550	27525	26400	34500	18600	26550	27022.06	7.77	7084	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	13877	193.43	0.92	12	0.21	137.00	28922.00	59200	20240618	-55.24	20250	20250203	30.86	31550	-16.01	20250220	20250	30.86	20250203	59200	-55.24	20240618	20250	30.86	20250203	1.07	N	020150	500	261 억	4066842	N	N	247	N	N
61	20250319	150339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	100	2	0.38	2631236075	97169	99.97	26550	27525	26400	34500	18600	26550	27079.00	7.77	10463	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	13955	194.53	0.92	12	0.19	137.00	28922.00	59200	20240618	-54.98	20250	20250203	31.60	31550	-15.53	20250220	20250	31.60	20250203	59200	-54.98	20240618	20250	31.60	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
62	20250319	140340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	400	2	1.51	2141513925	78866	81.14	26550	27525	26400	34500	18600	26550	27153.88	7.77	5953	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14112	196.72	0.93	12	0.15	137.00	28922.00	59200	20240618	-54.48	20250	20250203	33.09	31550	-14.58	20250220	20250	33.09	20250203	59200	-54.48	20240618	20250	33.09	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
63	20250319	130338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	650	2	2.45	1952872125	71911	73.99	26550	27525	26400	34500	18600	26550	27156.84	7.77	7223	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14243	198.54	0.94	12	0.14	137.00	28922.00	59200	20240618	-54.05	20250	20250203	34.32	31550	-13.79	20250220	20250	34.32	20250203	59200	-54.05	20240618	20250	34.32	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
64	20250319	120337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	600	2	2.26	1766125875	65030	66.91	26550	27525	26400	34500	18600	26550	27158.69	7.77	7945	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14217	198.18	0.94	12	0.12	137.00	28922.00	59200	20240618	-54.14	20250	20250203	34.07	31550	-13.95	20250220	20250	34.07	20250203	59200	-54.14	20240618	20250	34.07	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
65	20250319	110338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	550	2	2.07	1580564175	58184	59.86	26550	27525	26400	34500	18600	26550	27164.99	7.77	6581	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14191	197.81	0.94	12	0.11	137.00	28922.00	59200	20240618	-54.22	20250	20250203	33.83	31550	-14.10	20250220	20250	33.83	20250203	59200	-54.22	20240618	20250	33.83	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
66	20250319	100339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	650	2	2.45	1237215500	45511	46.82	26550	27525	26400	34500	18600	26550	27185.06	7.77	8490	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14243	198.54	0.94	12	0.09	137.00	28922.00	59200	20240618	-54.05	20250	20250203	34.32	31550	-13.79	20250220	20250	34.32	20250203	59200	-54.05	20240618	20250	34.32	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
67	20250319	090339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	350	2	1.32	89621750	3355	3.45	26550	26950	26400	34500	18600	26550	26713.18	7.77	1130	27050	26800	26350	26100	25650	26925	26225	262	7950	500	19640	50	1	52365463	14086	196.35	0.93	12	0.01	137.00	28922.00	59200	20240618	-54.56	20250	20250203	32.84	31550	-14.74	20250220	20250	32.84	20250203	59200	-54.56	20240618	20250	32.84	20250203	1.07	N	020150	500	261 억	4066842	N	N	591	N	N
68	20250318	160336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	450	2	1.72	2502412050	94897	141.36	26100	26600	25900	33900	18300	26100	26369.52	8.84	-6196	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12242	-37.61	0.85	12	0.21	-706.00	31088.00	59200	20240618	-55.15	20250	20250203	31.11	31550	-15.85	20250220	20250	31.11	20250203	59200	-55.15	20240618	20250	31.11	20250203	1.07	N	020150	500	230 억	4075476	N	N	591	N	N
69	20250318	150339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	350	2	1.34	2223306525	84373	125.68	26100	26600	25900	33900	18300	26100	26350.99	8.84	-5175	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12196	-37.46	0.85	12	0.18	-706.00	31088.00	59200	20240618	-55.32	20250	20250203	30.62	31550	-16.16	20250220	20250	30.62	20250203	59200	-55.32	20240618	20250	30.62	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
70	20250318	140338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	250	2	0.96	1992703275	75634	112.67	26100	26600	25900	33900	18300	26100	26346.73	8.84	-3145	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12150	-37.32	0.85	12	0.16	-706.00	31088.00	59200	20240618	-55.49	20250	20250203	30.12	31550	-16.48	20250220	20250	30.12	20250203	59200	-55.49	20240618	20250	30.12	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
71	20250318	130337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	200	2	0.77	1796740675	68192	101.58	26100	26600	25900	33900	18300	26100	26348.34	8.84	742	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12127	-37.25	0.85	12	0.15	-706.00	31088.00	59200	20240618	-55.57	20250	20250203	29.88	31550	-16.64	20250220	20250	29.88	20250203	59200	-55.57	20240618	20250	29.88	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
72	20250318	120337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	350	2	1.34	1546376925	58713	87.46	26100	26600	25900	33900	18300	26100	26337.98	8.84	3614	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12196	-37.46	0.85	12	0.13	-706.00	31088.00	59200	20240618	-55.32	20250	20250203	30.62	31550	-16.16	20250220	20250	30.62	20250203	59200	-55.32	20240618	20250	30.62	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
73	20250318	110336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	250	2	0.96	1270352000	48266	71.90	26100	26600	25900	33900	18300	26100	26319.91	8.84	3192	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12150	-37.32	0.85	12	0.10	-706.00	31088.00	59200	20240618	-55.49	20250	20250203	30.12	31550	-16.48	20250220	20250	30.12	20250203	59200	-55.49	20240618	20250	30.12	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
74	20250318	100338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	100	2	0.38	932281000	35405	52.74	26100	26600	25900	33900	18300	26100	26332.04	8.84	2112	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12081	-37.11	0.84	12	0.08	-706.00	31088.00	59200	20240618	-55.74	20250	20250203	29.38	31550	-16.96	20250220	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
75	20250318	090338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	50	2	0.19	58978850	2253	3.36	26100	26250	26100	33900	18300	26100	26178.65	8.84	278	26766	26432	26116	25782	25466	26275	25625	231	7800	500	19310	50	1	46110835	12058	-37.04	0.84	12	0.00	-706.00	31088.00	59200	20240618	-55.83	20250	20250203	29.14	31550	-17.12	20250220	20250	29.14	20250203	59200	-55.83	20240618	20250	29.14	20250203	1.07	N	020150	500	230 억	4075476	N	N	2963	N	N
76	20250317	160337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	0	3	0.00	1734234225	66658	44.76	26200	26450	25800	33900	18300	26100	26016.86	8.85	-4349	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	12035	-36.97	0.84	12	0.14	-706.00	31088.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	1.08	N	020150	500	230 억	4081343	N	N	2958	N	N
77	20250317	150336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-200	5	-0.77	1515319950	58226	39.10	26200	26450	25850	33900	18300	26100	26024.76	8.85	-4971	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	11943	-36.69	0.83	12	0.13	-706.00	31088.00	59200	20240618	-56.25	20250	20250203	27.90	31550	-17.91	20250220	20250	27.90	20250203	59200	-56.25	20240618	20250	27.90	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
78	20250317	140337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-150	5	-0.57	1334961550	51273	34.43	26200	26450	25850	33900	18300	26100	26036.31	8.85	-6424	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	11966	-36.76	0.83	12	0.11	-706.00	31088.00	59200	20240618	-56.17	20250	20250203	28.15	31550	-17.75	20250220	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
79	20250317	130336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-50	5	-0.19	1135255575	43573	29.26	26200	26450	25850	33900	18300	26100	26054.08	8.85	-5678	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	12012	-36.90	0.84	12	0.09	-706.00	31088.00	59200	20240618	-56.00	20250	20250203	28.64	31550	-17.43	20250220	20250	28.64	20250203	59200	-56.00	20240618	20250	28.64	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
80	20250317	120336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-50	5	-0.19	1016467475	39006	26.19	26200	26450	25850	33900	18300	26100	26059.23	8.85	-4917	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	12012	-36.90	0.84	12	0.08	-706.00	31088.00	59200	20240618	-56.00	20250	20250203	28.64	31550	-17.43	20250220	20250	28.64	20250203	59200	-56.00	20240618	20250	28.64	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
81	20250317	110336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-50	5	-0.19	835840025	32078	21.54	26200	26450	25850	33900	18300	26100	26056.45	8.85	-4061	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	12012	-36.90	0.84	12	0.07	-706.00	31088.00	59200	20240618	-56.00	20250	20250203	28.64	31550	-17.43	20250220	20250	28.64	20250203	59200	-56.00	20240618	20250	28.64	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
82	20250317	100337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	-100	5	-0.38	685116875	26290	17.65	26200	26450	25850	33900	18300	26100	26059.94	8.85	-3351	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	11989	-36.83	0.84	12	0.06	-706.00	31088.00	59200	20240618	-56.08	20250	20250203	28.40	31550	-17.59	20250220	20250	28.40	20250203	59200	-56.08	20240618	20250	28.40	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
83	20250317	090337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-150	5	-0.57	148227050	5672	3.81	26200	26450	25900	33900	18300	26100	26133.28	8.85	-3554	27700	26900	26200	25400	24700	26550	25050	231	7800	500	19310	50	1	46110835	11966	-36.76	0.83	12	0.01	-706.00	31088.00	59200	20240618	-56.17	20250	20250203	28.15	31550	-17.75	20250220	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	1.08	N	020150	500	230 억	4081343	N	N	2644	N	N
84	20250314	160336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-50	5	-0.19	3845942100	147492	195.29	26500	27000	25500	33950	18350	26150	26075.58	8.81	21179	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12035	-36.97	0.84	12	0.32	-706.00	31088.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	1.07	N	020150	500	230 억	4060384	N	N	2644	N	N
85	20250314	150338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	-500	5	-1.91	2806371500	106983	141.66	26500	27000	25650	33950	18350	26150	26231.94	8.81	5023	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	11827	-36.33	0.83	12	0.23	-706.00	31088.00	59200	20240618	-56.67	20250	20250203	26.67	31550	-18.70	20250220	20250	26.67	20250203	59200	-56.67	20240618	20250	26.67	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
86	20250314	140335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-50	5	-0.19	2273496925	86444	114.46	26500	27000	25650	33950	18350	26150	26300.23	8.81	5634	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12035	-36.97	0.84	12	0.19	-706.00	31088.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
87	20250314	130335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26425	275	2	1.05	1863815425	70833	93.79	26500	27000	25650	33950	18350	26150	26312.81	8.81	7340	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12185	-37.43	0.85	12	0.15	-706.00	31088.00	59200	20240618	-55.36	20250	20250203	30.49	31550	-16.24	20250220	20250	30.49	20250203	59200	-55.36	20240618	20250	30.49	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
88	20250314	120337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	100	2	0.38	1721686650	65455	86.67	26500	27000	25650	33950	18350	26150	26303.36	8.81	7407	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12104	-37.18	0.84	12	0.14	-706.00	31088.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
89	20250314	110335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-50	5	-0.19	1470931350	55922	74.05	26500	27000	25650	33950	18350	26150	26303.27	8.81	5920	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12035	-36.97	0.84	12	0.12	-706.00	31088.00	59200	20240618	-55.91	20250	20250203	28.89	31550	-17.27	20250220	20250	28.89	20250203	59200	-55.91	20240618	20250	28.89	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
90	20250314	100336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	250	2	0.96	752206700	28266	37.43	26500	27000	26150	33950	18350	26150	26611.71	8.81	-365	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12173	-37.39	0.85	12	0.06	-706.00	31088.00	59200	20240618	-55.41	20250	20250203	30.37	31550	-16.32	20250220	20250	30.37	20250203	59200	-55.41	20240618	20250	30.37	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
91	20250314	090337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	250	2	0.96	58918550	2230	2.95	26500	26600	26150	33950	18350	26150	26420.87	8.81	1202	27483	26816	26483	25816	25483	26650	25650	231	7800	500	19350	50	1	46110835	12173	-37.39	0.85	12	0.00	-706.00	31088.00	59200	20240618	-55.41	20250	20250203	30.37	31550	-16.32	20250220	20250	30.37	20250203	59200	-55.41	20240618	20250	30.37	20250203	1.07	N	020150	500	230 억	4060384	N	N	249	N	N
92	20250313	160333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-550	5	-2.06	1972599250	74488	86.87	27100	27150	26150	34700	18700	26700	26483.94	8.75	4226	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12058	-37.04	0.84	12	0.16	-706.00	31088.00	59200	20240618	-55.83	20250	20250203	29.14	31550	-17.12	20250220	20250	29.14	20250203	59200	-55.83	20240618	20250	29.14	20250203	1.06	N	020150	500	230 억	4033296	N	N	249	N	N
93	20250313	150334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-450	5	-1.69	1766911300	66634	77.71	27100	27150	26150	34700	18700	26700	26516.61	8.75	5345	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12104	-37.18	0.84	12	0.14	-706.00	31088.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
94	20250313	140333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	-350	5	-1.31	1388257300	52197	60.87	27100	27150	26200	34700	18700	26700	26596.46	8.75	-816	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12150	-37.32	0.85	12	0.11	-706.00	31088.00	59200	20240618	-55.49	20250	20250203	30.12	31550	-16.48	20250220	20250	30.12	20250203	59200	-55.49	20240618	20250	30.12	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
95	20250313	130334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-450	5	-1.69	1308268850	49159	57.33	27100	27150	26200	34700	18700	26700	26612.98	8.75	-1380	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12104	-37.18	0.84	12	0.11	-706.00	31088.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
96	20250313	120334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-250	5	-0.94	910112875	34038	39.70	27100	27150	26450	34700	18700	26700	26738.16	8.75	-2550	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12196	-37.46	0.85	12	0.07	-706.00	31088.00	59200	20240618	-55.32	20250	20250203	30.62	31550	-16.16	20250220	20250	30.62	20250203	59200	-55.32	20240618	20250	30.62	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
97	20250313	110334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	300	2	1.12	691319125	25813	30.10	27100	27150	26450	34700	18700	26700	26781.88	8.75	1537	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12450	-38.24	0.87	12	0.06	-706.00	31088.00	59200	20240618	-54.39	20250	20250203	33.33	31550	-14.42	20250220	20250	33.33	20250203	59200	-54.39	20240618	20250	33.33	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
98	20250313	100333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	0	3	0.00	410318450	15338	17.89	27100	27150	26450	34700	18700	26700	26751.82	8.75	-3072	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12312	-37.82	0.86	12	0.03	-706.00	31088.00	59200	20240618	-54.90	20250	20250203	31.85	31550	-15.37	20250220	20250	31.85	20250203	59200	-54.90	20240618	20250	31.85	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
99	20250313	090334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	350	2	1.31	51868350	1914	2.23	27100	27150	27000	34700	18700	26700	27103.24	8.75	48	27833	27266	26883	26316	25933	27075	26125	231	8000	500	19750	50	1	46110835	12473	-38.31	0.87	12	0.00	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.06	N	020150	500	230 억	4033296	N	N	1671	N	N
100	20250312	160332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	-350	5	-1.29	2293504675	85567	75.21	27200	27450	26500	35150	18950	27050	26803.69	8.78	-12531	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12312	-37.82	0.86	12	0.19	-706.00	31088.00	59200	20240618	-54.90	20250	20250203	31.85	31550	-15.37	20250220	20250	31.85	20250203	59200	-54.90	20240618	20250	31.85	20250203	1.05	N	020150	500	230 억	4048325	N	N	1671	N	N
101	20250312	150333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	-350	5	-1.29	2086378900	77826	68.40	27200	27450	26500	35150	18950	27050	26808.15	8.78	-13354	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12312	-37.82	0.86	12	0.17	-706.00	31088.00	59200	20240618	-54.90	20250	20250203	31.85	31550	-15.37	20250220	20250	31.85	20250203	59200	-54.90	20240618	20250	31.85	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
102	20250312	140332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	-450	5	-1.66	1655108775	61618	54.16	27200	27450	26550	35150	18950	27050	26860.70	8.78	-16450	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12265	-37.68	0.86	12	0.13	-706.00	31088.00	59200	20240618	-55.07	20250	20250203	31.36	31550	-15.69	20250220	20250	31.36	20250203	59200	-55.07	20240618	20250	31.36	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
103	20250312	130332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	-200	5	-0.74	1274710600	47388	41.65	27200	27450	26700	35150	18950	27050	26899.33	8.78	-11777	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12381	-38.03	0.86	12	0.10	-706.00	31088.00	59200	20240618	-54.65	20250	20250203	32.59	31550	-14.90	20250220	20250	32.59	20250203	59200	-54.65	20240618	20250	32.59	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
104	20250312	120333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26975	-75	5	-0.28	1116809125	41535	36.51	27200	27450	26700	35150	18950	27050	26888.26	8.78	-12200	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12438	-38.21	0.87	12	0.09	-706.00	31088.00	59200	20240618	-54.43	20250	20250203	33.21	31550	-14.50	20250220	20250	33.21	20250203	59200	-54.43	20240618	20250	33.21	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
105	20250312	110330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	-50	5	-0.18	964800975	35893	31.55	27200	27450	26700	35150	18950	27050	26879.76	8.78	-13037	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12450	-38.24	0.87	12	0.08	-706.00	31088.00	59200	20240618	-54.39	20250	20250203	33.33	31550	-14.42	20250220	20250	33.33	20250203	59200	-54.39	20240618	20250	33.33	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
106	20250312	100332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26925	-125	5	-0.46	560711925	20838	18.31	27200	27450	26700	35150	18950	27050	26907.92	8.78	-10796	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12415	-38.14	0.87	12	0.05	-706.00	31088.00	59200	20240618	-54.52	20250	20250203	32.96	31550	-14.66	20250220	20250	32.96	20250203	59200	-54.52	20240618	20250	32.96	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
107	20250312	090333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	-250	5	-0.92	66731150	2469	2.17	27200	27300	26800	35150	18950	27050	27027.30	8.78	-1886	27783	27416	26883	26516	25983	27150	26250	231	8100	500	20010	50	1	46110835	12358	-37.96	0.86	12	0.01	-706.00	31088.00	59200	20240618	-54.73	20250	20250203	32.35	31550	-15.06	20250220	20250	32.35	20250203	59200	-54.73	20240618	20250	32.35	20250203	1.05	N	020150	500	230 억	4048325	N	N	1579	N	N
108	20250311	160329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	-900	5	-3.22	3046424300	113368	131.89	27100	27250	26350	36300	19600	27950	26871.90	8.75	6261	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12473	-38.31	0.87	12	0.25	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.06	N	020150	500	230 억	4032745	N	N	1578	N	N
109	20250311	150331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	-950	5	-3.40	2788447825	103802	120.76	27100	27250	26350	36300	19600	27950	26863.14	8.75	5607	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12450	-38.24	0.87	12	0.23	-706.00	31088.00	59200	20240618	-54.39	20250	20250203	33.33	31550	-14.42	20250220	20250	33.33	20250203	59200	-54.39	20240618	20250	33.33	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
110	20250311	140331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	-850	5	-3.04	2442103425	90964	105.83	27100	27250	26350	36300	19600	27950	26846.92	8.75	7563	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12496	-38.39	0.87	12	0.20	-706.00	31088.00	59200	20240618	-54.22	20250	20250203	33.83	31550	-14.10	20250220	20250	33.83	20250203	59200	-54.22	20240618	20250	33.83	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
111	20250311	130331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	-900	5	-3.22	2089282250	77908	90.64	27100	27250	26350	36300	19600	27950	26817.30	8.75	6658	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12473	-38.31	0.87	12	0.17	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
112	20250311	120330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	-950	5	-3.40	1931504500	72074	83.85	27100	27250	26350	36300	19600	27950	26798.91	8.75	5822	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12450	-38.24	0.87	12	0.16	-706.00	31088.00	59200	20240618	-54.39	20250	20250203	33.33	31550	-14.42	20250220	20250	33.33	20250203	59200	-54.39	20240618	20250	33.33	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
113	20250311	110331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	-1050	5	-3.76	1672199925	62448	72.65	27100	27250	26350	36300	19600	27950	26777.48	8.75	773	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12404	-38.10	0.87	12	0.14	-706.00	31088.00	59200	20240618	-54.56	20250	20250203	32.84	31550	-14.74	20250220	20250	32.84	20250203	59200	-54.56	20240618	20250	32.84	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
114	20250311	100331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	-1100	5	-3.94	878245125	32636	37.97	27100	27250	26450	36300	19600	27950	26910.32	8.75	-2730	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12381	-38.03	0.86	12	0.07	-706.00	31088.00	59200	20240618	-54.65	20250	20250203	32.59	31550	-14.90	20250220	20250	32.59	20250203	59200	-54.65	20240618	20250	32.59	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
115	20250311	090331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	-1250	5	-4.47	278210500	10362	12.05	27100	27100	26450	36300	19600	27950	26849.11	8.75	-2523	28850	28400	27900	27450	26950	28625	27675	231	8350	500	20680	50	1	46110835	12312	-37.82	0.86	12	0.02	-706.00	31088.00	59200	20240618	-54.90	20250	20250203	31.85	31550	-15.37	20250220	20250	31.85	20250203	59200	-54.90	20240618	20250	31.85	20250203	1.06	N	020150	500	230 억	4032745	N	N	1315	N	N
116	20250310	160328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	50	2	0.18	2390169850	85528	62.84	27900	28350	27400	36250	19550	27900	27946.07	8.76	-3702	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12888	-39.59	0.90	12	0.19	-706.00	31088.00	59200	20240618	-52.79	20250	20250203	38.02	31550	-11.41	20250220	20250	38.02	20250203	59200	-52.79	20240618	20250	38.02	20250203	1.08	N	020150	500	230 억	4037633	N	N	1315	N	N
117	20250310	150330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	150	2	0.54	2221332700	79494	58.41	27900	28350	27400	36250	19550	27900	27943.42	8.76	-5237	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12934	-39.73	0.90	12	0.17	-706.00	31088.00	59200	20240618	-52.62	20250	20250203	38.52	31550	-11.09	20250220	20250	38.52	20250203	59200	-52.62	20240618	20250	38.52	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
118	20250310	140330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	200	2	0.72	2037217900	72933	53.59	27900	28350	27400	36250	19550	27900	27932.75	8.76	-3361	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12957	-39.80	0.90	12	0.16	-706.00	31088.00	59200	20240618	-52.53	20250	20250203	38.77	31550	-10.94	20250220	20250	38.77	20250203	59200	-52.53	20240618	20250	38.77	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
119	20250310	130330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	200	2	0.72	1725428250	61867	45.46	27900	28350	27400	36250	19550	27900	27889.31	8.76	-8858	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12957	-39.80	0.90	12	0.13	-706.00	31088.00	59200	20240618	-52.53	20250	20250203	38.77	31550	-10.94	20250220	20250	38.77	20250203	59200	-52.53	20240618	20250	38.77	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
120	20250310	120328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28125	225	2	0.81	1486557125	53375	39.22	27900	28350	27400	36250	19550	27900	27851.16	8.76	-5995	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12969	-39.84	0.90	12	0.12	-706.00	31088.00	59200	20240618	-52.49	20250	20250203	38.89	31550	-10.86	20250220	20250	38.89	20250203	59200	-52.49	20240618	20250	38.89	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
121	20250310	110328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	100	2	0.36	1284139900	46173	33.92	27900	28350	27400	36250	19550	27900	27811.42	8.76	-5335	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12911	-39.66	0.90	12	0.10	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
122	20250310	100330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-350	5	-1.25	968147100	34835	25.59	27900	28350	27400	36250	19550	27900	27792.26	8.76	-9537	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12704	-39.02	0.89	12	0.08	-706.00	31088.00	59200	20240618	-53.46	20250	20250203	36.05	31550	-12.68	20250220	20250	36.05	20250203	59200	-53.46	20240618	20250	36.05	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
123	20250310	090329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-350	5	-1.25	268761250	9657	7.10	27900	28000	27500	36250	19550	27900	27830.47	8.76	-4417	29666	28782	27566	26682	25466	29225	27125	231	8350	500	20640	50	1	46110835	12704	-39.02	0.89	12	0.02	-706.00	31088.00	59200	20240618	-53.46	20250	20250203	36.05	31550	-12.68	20250220	20250	36.05	20250203	59200	-53.46	20240618	20250	36.05	20250203	1.08	N	020150	500	230 억	4037633	N	N	3142	N	N
124	20250307	160328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	850	2	3.14	3713915425	133277	66.89	26450	28450	26350	35150	18950	27050	27868.02	8.77	-2784	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12865	-39.52	0.90	12	0.29	-706.00	31088.00	59200	20240618	-52.87	20250	20250203	37.78	31550	-11.57	20250220	20250	37.78	20250203	59200	-52.87	20240618	20250	37.78	20250203	1.09	N	020150	500	230 억	4045093	N	N	3142	N	N
125	20250307	150330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	900	2	3.33	3479818400	124922	62.70	26450	28450	26350	35150	18950	27050	27857.93	8.77	-2086	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12888	-39.59	0.90	12	0.27	-706.00	31088.00	59200	20240618	-52.79	20250	20250203	38.02	31550	-11.41	20250220	20250	38.02	20250203	59200	-52.79	20240618	20250	38.02	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
126	20250307	140328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	1000	2	3.70	3013671500	108210	54.31	26450	28450	26350	35150	18950	27050	27852.51	8.77	-4950	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12934	-39.73	0.90	12	0.23	-706.00	31088.00	59200	20240618	-52.62	20250	20250203	38.52	31550	-11.09	20250220	20250	38.52	20250203	59200	-52.62	20240618	20250	38.52	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
127	20250307	130329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	950	2	3.51	2568109000	92402	46.38	26450	28450	26350	35150	18950	27050	27795.29	8.77	-2038	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12911	-39.66	0.90	12	0.20	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
128	20250307	120330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	950	2	3.51	2337527975	84178	42.25	26450	28450	26350	35150	18950	27050	27771.53	8.77	-2940	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12911	-39.66	0.90	12	0.18	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
129	20250307	110328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	1000	2	3.70	2020366625	72913	36.60	26450	28450	26350	35150	18950	27050	27712.09	8.77	-1885	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12934	-39.73	0.90	12	0.16	-706.00	31088.00	59200	20240618	-52.62	20250	20250203	38.52	31550	-11.09	20250220	20250	38.52	20250203	59200	-52.62	20240618	20250	38.52	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
130	20250307	100328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	950	2	3.51	1347902300	49101	24.64	26450	28250	26350	35150	18950	27050	27454.18	8.77	-5373	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12911	-39.66	0.90	12	0.11	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
131	20250307	090330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	-250	5	-0.92	105613925	3964	1.99	26450	27000	26400	35150	18950	27050	26608.76	8.77	-284	29516	28282	27666	26432	25816	27975	26125	231	8100	500	20010	50	1	46110835	12358	-37.96	0.86	12	0.01	-706.00	31088.00	59200	20240618	-54.73	20250	20250203	32.35	31550	-15.06	20250220	20250	32.35	20250203	59200	-54.73	20240618	20250	32.35	20250203	1.09	N	020150	500	230 억	4045093	N	N	3962	N	N
132	20250306	160327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	250	2	0.93	5538343825	198154	132.35	27250	28900	27050	34800	18800	26800	27949.98	8.81	-18388	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12473	-38.31	0.87	12	0.43	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.11	N	020150	500	230 억	4062326	N	N	3962	N	N
133	20250306	150327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	400	2	1.49	5197091000	185573	123.95	27250	28900	27100	34800	18800	26800	28005.64	8.81	-17455	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12542	-38.53	0.87	12	0.40	-706.00	31088.00	59200	20240618	-54.05	20250	20250203	34.32	31550	-13.79	20250220	20250	34.32	20250203	59200	-54.05	20240618	20250	34.32	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
134	20250306	140327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27300	500	2	1.87	4687801700	166896	111.47	27250	28900	27200	34800	18800	26800	28088.16	8.81	-18150	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12588	-38.67	0.88	12	0.36	-706.00	31088.00	59200	20240618	-53.89	20250	20250203	34.81	31550	-13.47	20250220	20250	34.81	20250203	59200	-53.89	20240618	20250	34.81	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
135	20250306	130327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	650	2	2.43	4354523375	154747	103.36	27250	28900	27200	34800	18800	26800	28139.63	8.81	-13298	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12657	-38.88	0.88	12	0.34	-706.00	31088.00	59200	20240618	-53.63	20250	20250203	35.56	31550	-13.00	20250220	20250	35.56	20250203	59200	-53.63	20240618	20250	35.56	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
136	20250306	120327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27650	850	2	3.17	4026816550	142844	95.41	27250	28900	27200	34800	18800	26800	28190.31	8.81	-10005	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12750	-39.16	0.89	12	0.31	-706.00	31088.00	59200	20240618	-53.29	20250	20250203	36.54	31550	-12.36	20250220	20250	36.54	20250203	59200	-53.29	20240618	20250	36.54	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
137	20250306	110326	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	1150	2	4.29	3538894725	125355	83.73	27250	28900	27200	34800	18800	26800	28230.98	8.81	-3591	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12888	-39.59	0.90	12	0.27	-706.00	31088.00	59200	20240618	-52.79	20250	20250203	38.02	31550	-11.41	20250220	20250	38.02	20250203	59200	-52.79	20240618	20250	38.02	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
138	20250306	100327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27800	1000	2	3.73	3231943625	114327	76.36	27250	28900	27200	34800	18800	26800	28269.29	8.81	-564	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	12819	-39.38	0.89	12	0.25	-706.00	31088.00	59200	20240618	-53.04	20250	20250203	37.28	31550	-11.89	20250220	20250	37.28	20250203	59200	-53.04	20240618	20250	37.28	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
139	20250306	090329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28200	1400	2	5.22	640033725	22995	15.36	27250	28300	27200	34800	18800	26800	27833.60	8.81	3478	28600	27700	26600	25700	24600	28150	26150	231	8000	500	19830	50	1	46110835	13003	-39.94	0.91	12	0.05	-706.00	31088.00	59200	20240618	-52.36	20250	20250203	39.26	31550	-10.62	20250220	20250	39.26	20250203	59200	-52.36	20240618	20250	39.26	20250203	1.11	N	020150	500	230 억	4062326	N	N	2469	N	N
140	20250305	160324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	1100	2	4.28	3965428800	148550	99.23	25500	27500	25500	33400	18000	25700	26694.62	8.77	17120	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12358	-37.96	0.86	12	0.32	-706.00	31088.00	59200	20240618	-54.73	20250	20250203	32.35	31550	-15.06	20250220	20250	32.35	20250203	59200	-54.73	20240618	20250	32.35	20250203	1.11	N	020150	500	230 억	4043422	N	N	2469	N	N
141	20250305	150326	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	1000	2	3.89	3721358100	139412	93.12	25500	27500	25500	33400	18000	25700	26694.07	8.77	18071	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12312	-37.82	0.86	12	0.30	-706.00	31088.00	59200	20240618	-54.90	20250	20250203	31.85	31550	-15.37	20250220	20250	31.85	20250203	59200	-54.90	20240618	20250	31.85	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
142	20250305	140323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	850	2	3.31	3465403275	129828	86.72	25500	27500	25500	33400	18000	25700	26693.15	8.77	20077	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12242	-37.61	0.85	12	0.28	-706.00	31088.00	59200	20240618	-55.15	20250	20250203	31.11	31550	-15.85	20250220	20250	31.11	20250203	59200	-55.15	20240618	20250	31.11	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
143	20250305	130323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	850	2	3.31	3293745275	123376	82.41	25500	27500	25500	33400	18000	25700	26697.75	8.77	21236	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12242	-37.61	0.85	12	0.27	-706.00	31088.00	59200	20240618	-55.15	20250	20250203	31.11	31550	-15.85	20250220	20250	31.11	20250203	59200	-55.15	20240618	20250	31.11	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
144	20250305	120325	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26750	1050	2	4.09	2716508925	101684	67.92	25500	27500	25500	33400	18000	25700	26716.36	8.77	14455	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12335	-37.89	0.86	12	0.22	-706.00	31088.00	59200	20240618	-54.81	20250	20250203	32.10	31550	-15.21	20250220	20250	32.10	20250203	59200	-54.81	20240618	20250	32.10	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
145	20250305	110322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	1500	2	5.84	2403714175	90125	60.20	25500	27500	25500	33400	18000	25700	26672.14	8.77	12740	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12542	-38.53	0.87	12	0.20	-706.00	31088.00	59200	20240618	-54.05	20250	20250203	34.32	31550	-13.79	20250220	20250	34.32	20250203	59200	-54.05	20240618	20250	34.32	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
146	20250305	100324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	500	2	1.95	881251900	33711	22.52	25500	26500	25500	33400	18000	25700	26142.90	8.77	2233	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12081	-37.11	0.84	12	0.07	-706.00	31088.00	59200	20240618	-55.74	20250	20250203	29.38	31550	-16.96	20250220	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
147	20250305	090322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	550	2	2.14	143249950	5535	3.70	25500	26400	25500	33400	18000	25700	25884.62	8.77	1491	27433	26566	26083	25216	24733	26325	24975	231	7700	500	19010	50	1	46110835	12104	-37.18	0.84	12	0.01	-706.00	31088.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	1.11	N	020150	500	230 억	4043422	N	N	4319	N	N
148	20250304	160321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25700	-1550	5	-5.69	3861089050	148477	106.47	26500	26950	25600	35400	19100	27250	26006.38	8.75	2812	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	11850	-36.40	0.83	12	0.32	-706.00	31088.00	59200	20240618	-56.59	20250	20250203	26.91	31550	-18.54	20250220	20250	26.91	20250203	59200	-56.59	20240618	20250	26.91	20250203	1.09	N	020150	500	230 억	4036489	N	N	4308	N	N
149	20250304	150320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	-1400	5	-5.14	3288920500	126290	90.56	26500	26950	25600	35400	19100	27250	26042.37	8.75	-1481	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	11920	-36.61	0.83	12	0.27	-706.00	31088.00	59200	20240618	-56.33	20250	20250203	27.65	31550	-18.07	20250220	20250	27.65	20250203	59200	-56.33	20240618	20250	27.65	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
150	20250304	140322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-1450	5	-5.32	2743975775	105162	75.41	26500	26950	25650	35400	19100	27250	26092.58	8.75	-6215	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	11897	-36.54	0.83	12	0.23	-706.00	31088.00	59200	20240618	-56.42	20250	20250203	27.41	31550	-18.23	20250220	20250	27.41	20250203	59200	-56.42	20240618	20250	27.41	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
151	20250304	130320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-1100	5	-4.04	2405745325	92154	66.08	26500	26950	25650	35400	19100	27250	26105.41	8.75	-4252	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	12058	-37.04	0.84	12	0.20	-706.00	31088.00	59200	20240618	-55.83	20250	20250203	29.14	31550	-17.12	20250220	20250	29.14	20250203	59200	-55.83	20240618	20250	29.14	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
152	20250304	120320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-1300	5	-4.77	2231010650	85427	61.26	26500	26950	25650	35400	19100	27250	26115.67	8.75	-3897	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	11966	-36.76	0.83	12	0.19	-706.00	31088.00	59200	20240618	-56.17	20250	20250203	28.15	31550	-17.75	20250220	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
153	20250304	110321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-1050	5	-3.85	1476538575	56348	40.40	26500	26950	25950	35400	19100	27250	26203.48	8.75	-9256	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	12081	-37.11	0.84	12	0.12	-706.00	31088.00	59200	20240618	-55.74	20250	20250203	29.38	31550	-16.96	20250220	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
154	20250304	100319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-1000	5	-3.67	1108084450	42293	30.33	26500	26950	25950	35400	19100	27250	26199.59	8.75	-7332	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	12104	-37.18	0.84	12	0.09	-706.00	31088.00	59200	20240618	-55.66	20250	20250203	29.63	31550	-16.80	20250220	20250	29.63	20250203	59200	-55.66	20240618	20250	29.63	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N
155	20250304	090318	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	-850	5	-3.12	140891550	5317	3.81	26500	26950	26300	35400	19100	27250	26494.91	8.75	-2012	28183	27716	27333	26866	26483	27525	26675	231	8150	500	20160	50	1	46110835	12173	-37.39	0.85	12	0.01	-706.00	31088.00	59200	20240618	-55.41	20250	20250203	30.37	31550	-16.32	20250220	20250	30.37	20250203	59200	-55.41	20240618	20250	30.37	20250203	1.09	N	020150	500	230 억	4036489	N	N	896	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History