KissMeData/097520/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

68 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	160754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-250	5	-1.03	989256550	41183	131.27	24150	24400	23750	31500	17000	24250	24021.01	9.15	8343	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4315	6.78	1.09	12	0.23	3538.00	22078.00	28300	20240507	-15.19	16720	20241028	43.54	25500	-5.88	20250317	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.13	N	097520	500	91 억	1645168	N	N	4	N	N
3	20250328	150757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-300	5	-1.24	884449050	36798	117.30	24150	24400	23750	31500	17000	24250	24035.25	9.15	7404	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4306	6.77	1.08	12	0.20	3538.00	22078.00	28300	20240507	-15.37	16720	20241028	43.24	25500	-6.08	20250317	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
4	20250328	140759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	0	3	0.00	702128050	29231	93.18	24150	24400	23750	31500	17000	24250	24019.98	9.15	5173	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4360	6.85	1.10	12	0.16	3538.00	22078.00	28300	20240507	-14.31	16720	20241028	45.04	25500	-4.90	20250317	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
5	20250328	130758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	614959000	25624	81.68	24150	24400	23750	31500	17000	24250	23999.34	9.15	4230	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4351	6.84	1.10	12	0.14	3538.00	22078.00	28300	20240507	-14.49	16720	20241028	44.74	25500	-5.10	20250317	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
6	20250328	120756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	520470725	21725	69.25	24150	24400	23750	31500	17000	24250	23957.23	9.15	2973	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4351	6.84	1.10	12	0.12	3538.00	22078.00	28300	20240507	-14.49	16720	20241028	44.74	25500	-5.10	20250317	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
7	20250328	110754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-300	5	-1.24	407028425	17010	54.22	24150	24400	23750	31500	17000	24250	23928.77	9.15	-214	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4306	6.77	1.08	12	0.09	3538.00	22078.00	28300	20240507	-15.37	16720	20241028	43.24	25500	-6.08	20250317	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
8	20250328	100759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-250	5	-1.03	273620350	11443	36.48	24150	24400	23750	31500	17000	24250	23911.59	9.15	415	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4315	6.78	1.09	12	0.06	3538.00	22078.00	28300	20240507	-15.19	16720	20241028	43.54	25500	-5.88	20250317	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
9	20250328	090805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-200	5	-0.82	54088450	2249	7.17	24150	24400	23900	31500	17000	24250	24050.00	9.15	-765	25016	24632	24166	23782	23316	24400	23550	91	7250	500	17940	50	1	17977732	4324	6.80	1.09	12	0.01	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.13	N	097520	500	91 억	1645168	N	N	0	N	N
10	20250327	161958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-350	5	-1.42	762961350	31334	77.77	24550	24550	23700	31950	17250	24600	24349.79	9.08	13511	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4360	6.85	1.10	12	0.17	3538.00	22078.00	28300	20240507	-14.31	16720	20241028	45.04	25500	-4.90	20250317	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
11	20250327	150756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-200	5	-0.81	688850100	28285	70.20	24550	24550	23700	31950	17250	24600	24353.90	9.08	12622	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4387	6.90	1.11	12	0.16	3538.00	22078.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
12	20250327	140755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-150	5	-0.61	574964375	23611	58.60	24550	24550	23700	31950	17250	24600	24351.55	9.08	10255	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4396	6.91	1.11	12	0.13	3538.00	22078.00	28300	20240507	-13.60	16720	20241028	46.23	25500	-4.12	20250317	18990	28.75	20250102	28300	-13.60	20240507	16720	46.23	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
13	20250327	130753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-200	5	-0.81	472687175	19425	48.21	24550	24550	23700	31950	17250	24600	24333.96	9.08	7314	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4387	6.90	1.11	12	0.11	3538.00	22078.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
14	20250327	120800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-150	5	-0.61	422431675	17368	43.10	24550	24550	23700	31950	17250	24600	24322.41	9.08	7111	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4396	6.91	1.11	12	0.10	3538.00	22078.00	28300	20240507	-13.60	16720	20241028	46.23	25500	-4.12	20250317	18990	28.75	20250102	28300	-13.60	20240507	16720	46.23	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
15	20250327	110757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-100	5	-0.41	330827375	13620	33.80	24550	24550	23700	31950	17250	24600	24289.82	9.08	4339	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4405	6.92	1.11	12	0.08	3538.00	22078.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
16	20250327	100752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-100	5	-0.41	203805425	8403	20.85	24550	24550	23700	31950	17250	24600	24253.89	9.08	2314	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4405	6.92	1.11	12	0.05	3538.00	22078.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
17	20250327	090757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-350	5	-1.42	61538600	2556	6.34	24550	24550	23700	31950	17250	24600	24076.13	9.08	256	25266	24932	24566	24232	23866	24750	24050	91	7350	500	18200	50	1	17977732	4360	6.85	1.10	12	0.01	3538.00	22078.00	28300	20240507	-14.31	16720	20241028	45.04	25500	-4.90	20250317	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.13	N	097520	500	91 억	1631495	N	N	12	N	N
18	20250326	160746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-250	5	-1.01	984412050	40179	69.67	24850	24900	24200	32300	17400	24850	24500.65	8.91	9192	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4423	6.95	1.11	12	0.22	3538.00	22078.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.14	N	097520	500	91 억	1601905	N	N	12	N	N
19	20250326	150749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-400	5	-1.61	905009875	36940	64.05	24850	24900	24200	32300	17400	24850	24499.46	8.91	8726	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4396	6.91	1.11	12	0.21	3538.00	22078.00	28300	20240507	-13.60	16720	20241028	46.23	25500	-4.12	20250317	18990	28.75	20250102	28300	-13.60	20240507	16720	46.23	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
20	20250326	140748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-350	5	-1.41	789711225	32224	55.88	24850	24900	24200	32300	17400	24850	24506.93	8.91	6662	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4405	6.92	1.11	12	0.18	3538.00	22078.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
21	20250326	130750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-250	5	-1.01	662084775	27017	46.85	24850	24900	24200	32300	17400	24850	24506.23	8.91	3858	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4423	6.95	1.11	12	0.15	3538.00	22078.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
22	20250326	120753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-200	5	-0.80	591942525	24174	41.92	24850	24900	24200	32300	17400	24850	24486.74	8.91	2916	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4432	6.97	1.12	12	0.13	3538.00	22078.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
23	20250326	110750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-250	5	-1.01	481366725	19691	34.14	24850	24900	24200	32300	17400	24850	24446.03	8.91	1891	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4423	6.95	1.11	12	0.11	3538.00	22078.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
24	20250326	100751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-400	5	-1.61	294145850	12047	20.89	24850	24900	24200	32300	17400	24850	24416.52	8.91	-594	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4396	6.91	1.11	12	0.07	3538.00	22078.00	28300	20240507	-13.60	16720	20241028	46.23	25500	-4.12	20250317	18990	28.75	20250102	28300	-13.60	20240507	16720	46.23	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
25	20250326	090750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-350	5	-1.41	57184750	2319	4.02	24850	24900	24500	32300	17400	24850	24659.23	8.91	-1457	25250	25050	24800	24600	24350	24925	24475	91	7450	500	18380	50	1	17977732	4405	6.92	1.11	12	0.01	3538.00	22078.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.14	N	097520	500	91 억	1601905	N	N	10	N	N
26	20250325	160745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	1424128775	57363	102.83	24950	25000	24550	32200	17400	24800	24826.61	8.71	20793	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4467	7.02	1.13	12	0.32	3538.00	22078.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.14	N	097520	500	91 억	1566008	N	N	10	N	N
27	20250325	150747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	1313649125	52911	94.84	24950	25000	24550	32200	17400	24800	24827.52	8.71	19450	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4458	7.01	1.12	12	0.29	3538.00	22078.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
28	20250325	140744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	1066015875	42931	76.96	24950	25000	24550	32200	17400	24800	24830.91	8.71	16165	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4467	7.02	1.13	12	0.24	3538.00	22078.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
29	20250325	130745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	100	2	0.40	856994225	34526	61.89	24950	25000	24550	32200	17400	24800	24821.71	8.71	12594	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4476	7.04	1.13	12	0.19	3538.00	22078.00	28300	20240507	-12.01	16720	20241028	48.92	25500	-2.35	20250317	18990	31.12	20250102	28300	-12.01	20240507	16720	48.92	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
30	20250325	120745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	722564175	29103	52.17	24950	25000	24550	32200	17400	24800	24827.82	8.71	10150	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4458	7.01	1.12	12	0.16	3538.00	22078.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
31	20250325	110744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	584088025	23506	42.14	24950	25000	24550	32200	17400	24800	24848.47	8.71	7001	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4467	7.02	1.13	12	0.13	3538.00	22078.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
32	20250325	100755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	398876000	16052	28.77	24950	25000	24550	32200	17400	24800	24848.99	8.71	6426	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4458	7.01	1.12	12	0.09	3538.00	22078.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
33	20250325	090751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	70616800	2839	5.09	24950	25000	24800	32200	17400	24800	24873.83	8.71	-1322	25333	25066	24683	24416	24033	25200	24550	91	7400	500	18350	50	1	17977732	4458	7.01	1.12	12	0.02	3538.00	22078.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.14	N	097520	500	91 억	1566008	N	N	26	N	N
34	20250324	160743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	550	2	2.27	1372957000	55476	112.34	24400	24950	24300	31500	17000	24250	24748.63	8.62	17206	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4458	15.97	1.34	12	0.31	1553.00	18503.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.16	N	097520	500	91 억	1550124	N	N	26	N	N
35	20250324	150748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	500	2	2.06	1253384700	50650	102.56	24400	24950	24300	31500	17000	24250	24746.00	8.62	16733	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4449	15.94	1.34	12	0.28	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25500	-2.94	20250317	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
36	20250324	140748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	450	2	1.86	1058119025	42755	86.58	24400	24950	24300	31500	17000	24250	24748.43	8.62	15316	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4440	15.90	1.33	12	0.24	1553.00	18503.00	28300	20240507	-12.72	16720	20241028	47.73	25500	-3.14	20250317	18990	30.07	20250102	28300	-12.72	20240507	16720	47.73	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
37	20250324	130748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	500	2	2.06	871759250	35221	71.32	24400	24950	24300	31500	17000	24250	24751.12	8.62	12939	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4449	15.94	1.34	12	0.20	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25500	-2.94	20250317	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
38	20250324	120749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	500	2	2.06	746839825	30172	61.10	24400	24950	24300	31500	17000	24250	24752.75	8.62	10855	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4449	15.94	1.34	12	0.17	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25500	-2.94	20250317	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
39	20250324	110747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	400	2	1.65	635477500	25659	51.96	24400	24950	24300	31500	17000	24250	24766.26	8.62	10067	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4432	15.87	1.33	12	0.14	1553.00	18503.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
40	20250324	100744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	600	2	2.47	498289050	20113	40.73	24400	24950	24300	31500	17000	24250	24774.48	8.62	8136	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4467	16.00	1.34	12	0.11	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
41	20250324	090747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	450	2	1.86	57632100	2356	4.77	24400	24700	24300	31500	17000	24250	24461.84	8.62	756	25116	24682	24466	24032	23816	24575	23925	91	7250	500	17940	50	1	17977732	4440	15.90	1.33	12	0.01	1553.00	18503.00	28300	20240507	-12.72	16720	20241028	47.73	25500	-3.14	20250317	18990	30.07	20250102	28300	-12.72	20240507	16720	47.73	20241028	1.16	N	097520	500	91 억	1550124	N	N	7	N	N
42	20250321	160802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-400	5	-1.62	1180781300	48204	87.03	24600	24900	24250	32000	17300	24650	24498.19	8.55	6674	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4360	15.61	1.31	12	0.27	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25500	-4.90	20250317	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.13	N	097520	500	91 억	1537953	N	N	7	N	N
43	20250321	150746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-250	5	-1.01	877315400	35696	64.45	24600	24900	24300	32000	17300	24650	24577.41	8.55	8986	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4387	15.71	1.32	12	0.20	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
44	20250321	140746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-150	5	-0.61	791778100	32197	58.13	24600	24900	24300	32000	17300	24650	24591.67	8.55	8707	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4405	15.78	1.32	12	0.18	1553.00	18503.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
45	20250321	130747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-50	5	-0.20	650916050	26454	47.76	24600	24900	24300	32000	17300	24650	24605.58	8.55	8012	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4423	15.84	1.33	12	0.15	1553.00	18503.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
46	20250321	120748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	0	3	0.00	576400250	23425	42.29	24600	24900	24300	32000	17300	24650	24606.20	8.55	8213	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4432	15.87	1.33	12	0.13	1553.00	18503.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
47	20250321	110747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	50	2	0.20	446378675	18144	32.76	24600	24900	24300	32000	17300	24650	24602.00	8.55	7422	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4440	15.90	1.33	12	0.10	1553.00	18503.00	28300	20240507	-12.72	16720	20241028	47.73	25500	-3.14	20250317	18990	30.07	20250102	28300	-12.72	20240507	16720	47.73	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
48	20250321	100748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-150	5	-0.61	351530725	14292	25.80	24600	24900	24300	32000	17300	24650	24596.33	8.55	5164	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4405	15.78	1.32	12	0.08	1553.00	18503.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
49	20250321	090751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-250	5	-1.01	35869800	1467	2.65	24600	24900	24300	32000	17300	24650	24451.12	8.55	272	25316	24982	24616	24282	23916	24800	24100	91	7350	500	18240	50	1	17977732	4387	15.71	1.32	12	0.01	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.13	N	097520	500	91 억	1537953	N	N	5	N	N
50	20250320	161230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	50	2	0.20	1354100100	55050	89.14	24700	24950	24250	31950	17250	24600	24597.64	8.50	10885	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4432	15.87	1.33	12	0.31	1553.00	18503.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.15	N	097520	500	91 억	1528361	N	N	5	N	N
51	20250320	150745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	-50	5	-0.20	1305356050	53066	85.93	24700	24950	24250	31950	17250	24600	24598.73	8.50	10105	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.30	1553.00	18503.00	28300	20240507	-13.25	16720	20241028	46.83	25500	-3.73	20250317	18990	29.28	20250102	28300	-13.25	20240507	16720	46.83	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
52	20250320	140748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	0	3	0.00	1099119050	44699	72.38	24700	24950	24250	31950	17250	24600	24589.34	8.50	8758	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4423	15.84	1.33	12	0.25	1553.00	18503.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
53	20250320	130747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	100	2	0.41	961202700	39086	63.29	24700	24950	24250	31950	17250	24600	24591.99	8.50	7034	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4440	15.90	1.33	12	0.22	1553.00	18503.00	28300	20240507	-12.72	16720	20241028	47.73	25500	-3.14	20250317	18990	30.07	20250102	28300	-12.72	20240507	16720	47.73	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
54	20250320	120745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	200	2	0.81	858352200	34922	56.55	24700	24950	24250	31950	17250	24600	24579.12	8.50	5990	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4458	15.97	1.34	12	0.19	1553.00	18503.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
55	20250320	110746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	250	2	1.02	712069100	29025	47.00	24700	24850	24250	31950	17250	24600	24532.96	8.50	3559	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4467	16.00	1.34	12	0.16	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
56	20250320	100744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-200	5	-0.81	457334000	18666	30.22	24700	24800	24250	31950	17250	24600	24500.91	8.50	1073	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4387	15.71	1.32	12	0.10	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
57	20250320	090748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	100	2	0.41	104479250	4230	6.85	24700	24800	24650	31950	17250	24600	24699.59	8.50	-1051	25300	24950	24600	24250	23900	24775	24075	91	7350	500	18200	50	1	17977732	4440	15.90	1.33	12	0.02	1553.00	18503.00	28300	20240507	-12.72	16720	20241028	47.73	25500	-3.14	20250317	18990	30.07	20250102	28300	-12.72	20240507	16720	47.73	20241028	1.15	N	097520	500	91 억	1528361	N	N	10	N	N
58	20250319	160742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-300	5	-1.20	1502859925	61289	104.70	24900	24950	24250	32350	17450	24900	24519.34	8.45	2657	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4423	15.84	1.33	12	0.34	1553.00	18503.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.15	N	097520	500	91 억	1519275	N	N	10	N	N
59	20250319	150744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-400	5	-1.61	1427829825	58235	99.49	24900	24950	24250	32350	17450	24900	24516.80	8.45	1625	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4405	15.78	1.32	12	0.32	1553.00	18503.00	28300	20240507	-13.43	16720	20241028	46.53	25500	-3.92	20250317	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
60	20250319	140746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-500	5	-2.01	1151950950	46968	80.24	24900	24950	24250	32350	17450	24900	24524.33	8.45	1655	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4387	15.71	1.32	12	0.26	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
61	20250319	130743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	-350	5	-1.41	1049323850	42778	73.08	24900	24950	24250	32350	17450	24900	24527.39	8.45	1985	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4414	15.81	1.33	12	0.24	1553.00	18503.00	28300	20240507	-13.25	16720	20241028	46.83	25500	-3.73	20250317	18990	29.28	20250102	28300	-13.25	20240507	16720	46.83	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
62	20250319	120743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-250	5	-1.00	925279600	37717	64.43	24900	24950	24250	32350	17450	24900	24529.76	8.45	326	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4432	15.87	1.33	12	0.21	1553.00	18503.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
63	20250319	110743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-300	5	-1.20	852638900	34763	59.39	24900	24950	24250	32350	17450	24900	24524.55	8.45	-477	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4423	15.84	1.33	12	0.19	1553.00	18503.00	28300	20240507	-13.07	16720	20241028	47.13	25500	-3.53	20250317	18990	29.54	20250102	28300	-13.07	20240507	16720	47.13	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
64	20250319	100744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-250	5	-1.00	595281025	24259	41.44	24900	24950	24250	32350	17450	24900	24534.88	8.45	-1510	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4432	15.87	1.33	12	0.13	1553.00	18503.00	28300	20240507	-12.90	16720	20241028	47.43	25500	-3.33	20250317	18990	29.81	20250102	28300	-12.90	20240507	16720	47.43	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
65	20250319	090747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	-100	5	-0.40	80820450	3252	5.56	24900	24950	24650	32350	17450	24900	24848.67	8.45	-1550	25500	25200	24950	24650	24400	25075	24525	91	7450	500	18420	50	1	17977732	4458	15.97	1.34	12	0.02	1553.00	18503.00	28300	20240507	-12.37	16720	20241028	48.33	25500	-2.75	20250317	18990	30.60	20250102	28300	-12.37	20240507	16720	48.33	20241028	1.15	N	097520	500	91 억	1519275	N	N	6	N	N
66	20250318	160740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	-150	5	-0.60	1362533950	54661	30.20	25250	25250	24700	32550	17550	25050	24926.99	8.46	-4879	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4476	16.03	1.35	12	0.30	1553.00	18503.00	28300	20240507	-12.01	16720	20241028	48.92	25500	-2.35	20250317	18990	31.12	20250102	28300	-12.01	20240507	16720	48.92	20241028	1.19	N	097520	500	91 억	1520870	N	N	6	N	N
67	20250318	150744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	-200	5	-0.80	1254119050	50306	27.80	25250	25250	24700	32550	17550	25050	24929.81	8.46	-4348	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4467	16.00	1.34	12	0.28	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
68	20250318	140742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	-50	5	-0.20	1094037750	43875	24.24	25250	25250	24700	32550	17550	25050	24935.33	8.46	-3024	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4494	16.10	1.35	12	0.24	1553.00	18503.00	28300	20240507	-11.66	16720	20241028	49.52	25500	-1.96	20250317	18990	31.65	20250102	28300	-11.66	20240507	16720	49.52	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
69	20250318	130740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	-150	5	-0.60	942350825	37793	20.88	25250	25250	24700	32550	17550	25050	24934.53	8.46	-3259	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4476	16.03	1.35	12	0.21	1553.00	18503.00	28300	20240507	-12.01	16720	20241028	48.92	25500	-2.35	20250317	18990	31.12	20250102	28300	-12.01	20240507	16720	48.92	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
70	20250318	120741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	-50	5	-0.20	863814375	34643	19.14	25250	25250	24700	32550	17550	25050	24934.74	8.46	-3084	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4494	16.10	1.35	12	0.19	1553.00	18503.00	28300	20240507	-11.66	16720	20241028	49.52	25500	-1.96	20250317	18990	31.65	20250102	28300	-11.66	20240507	16720	49.52	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
71	20250318	110740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	-100	5	-0.40	762455925	30578	16.90	25250	25250	24700	32550	17550	25050	24934.78	8.46	-3607	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4485	16.07	1.35	12	0.17	1553.00	18503.00	28300	20240507	-11.84	16720	20241028	49.22	25500	-2.16	20250317	18990	31.38	20250102	28300	-11.84	20240507	16720	49.22	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
72	20250318	100743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	-200	5	-0.80	613069150	24584	13.58	25250	25250	24700	32550	17550	25050	24937.73	8.46	-4198	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4467	16.00	1.34	12	0.14	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25500	-2.55	20250317	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
73	20250318	090745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	-300	5	-1.20	281414950	11281	6.23	25250	25250	24750	32550	17550	25050	24945.91	8.46	-2927	26016	25532	25016	24532	24016	25775	24775	91	7500	500	18530	50	1	17977732	4449	15.94	1.34	12	0.06	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25500	-2.94	20250317	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.19	N	097520	500	91 억	1520870	N	N	8	N	N
74	20250317	160739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	500	2	2.04	4549751475	180374	244.58	24650	25500	24500	31900	17200	24550	25224.57	8.24	36840	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4503	16.13	1.35	12	1.00	1553.00	18503.00	28300	20240507	-11.48	16720	20241028	49.82	25500	-1.76	20250317	18990	31.91	20250102	28300	-11.48	20240507	16720	49.82	20241028	1.16	N	097520	500	91 억	1480514	N	N	8	N	N
75	20250317	150739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	750	2	3.05	4286864725	169913	230.40	24650	25500	24500	31900	17200	24550	25229.76	8.24	36689	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4548	16.29	1.37	12	0.95	1553.00	18503.00	28300	20240507	-10.60	16720	20241028	51.32	25500	-0.78	20250317	18990	33.23	20250102	28300	-10.60	20240507	16720	51.32	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
76	20250317	140740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	750	2	3.05	3798351700	150589	204.20	24650	25500	24500	31900	17200	24550	25223.30	8.24	43621	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4548	16.29	1.37	12	0.84	1553.00	18503.00	28300	20240507	-10.60	16720	20241028	51.32	25500	-0.78	20250317	18990	33.23	20250102	28300	-10.60	20240507	16720	51.32	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
77	20250317	130739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	750	2	3.05	3393698650	134580	182.49	24650	25500	24500	31900	17200	24550	25216.96	8.24	47544	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4548	16.29	1.37	12	0.75	1553.00	18503.00	28300	20240507	-10.60	16720	20241028	51.32	25500	-0.78	20250317	18990	33.23	20250102	28300	-10.60	20240507	16720	51.32	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
78	20250317	120738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	900	2	3.67	3012066150	119550	162.11	24650	25500	24500	31900	17200	24550	25195.03	8.24	46681	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4575	16.39	1.38	12	0.66	1553.00	18503.00	28300	20240507	-10.07	16720	20241028	52.21	25500	-0.20	20250317	18990	34.02	20250102	28300	-10.07	20240507	16720	52.21	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
79	20250317	110739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	800	2	3.26	2515353925	100015	135.62	24650	25400	24500	31900	17200	24550	25149.77	8.24	42277	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4557	16.32	1.37	12	0.56	1553.00	18503.00	28300	20240507	-10.42	16720	20241028	51.61	25400	-0.20	20250317	18990	33.49	20250102	28300	-10.42	20240507	16720	51.61	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
80	20250317	100739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	850	2	3.46	1708380675	68160	92.42	24650	25400	24500	31900	17200	24550	25064.27	8.24	31732	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4566	16.36	1.37	12	0.38	1553.00	18503.00	28300	20240507	-10.25	16720	20241028	51.91	25400	0.00	20250317	18990	33.75	20250102	28300	-10.25	20240507	16720	51.91	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
81	20250317	090740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	300	2	1.22	129856525	5259	7.13	24650	24850	24500	31900	17200	24550	24692.25	8.24	-516	25083	24816	24283	24016	23483	24950	24150	91	7350	500	18160	50	1	17977732	4467	16.00	1.34	12	0.03	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25150	-1.19	20250211	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.16	N	097520	500	91 억	1480514	N	N	3	N	N
82	20250314	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	750	2	3.15	1760801700	72616	82.61	24350	24550	23750	30900	16700	23800	24248.10	8.17	11991	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4414	15.81	1.33	12	0.40	1553.00	18503.00	28300	20240507	-13.25	16720	20241028	46.83	25150	-2.39	20250211	18990	29.28	20250102	28300	-13.25	20240507	16720	46.83	20241028	1.20	N	097520	500	91 억	1469413	N	N	3	N	N
83	20250314	150742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	650	2	2.73	1652007900	68174	77.56	24350	24550	23750	30900	16700	23800	24232.23	8.17	9881	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4396	15.74	1.32	12	0.38	1553.00	18503.00	28300	20240507	-13.60	16720	20241028	46.23	25150	-2.78	20250211	18990	28.75	20250102	28300	-13.60	20240507	16720	46.23	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
84	20250314	140737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	700	2	2.94	1362718400	56362	64.12	24350	24550	23750	30900	16700	23800	24177.97	8.17	7163	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4405	15.78	1.32	12	0.31	1553.00	18503.00	28300	20240507	-13.43	16720	20241028	46.53	25150	-2.58	20250211	18990	29.02	20250102	28300	-13.43	20240507	16720	46.53	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
85	20250314	130735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	450	2	1.89	1018333000	42249	48.07	24350	24500	23750	30900	16700	23800	24103.13	8.17	798	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4360	15.61	1.31	12	0.24	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
86	20250314	120739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	450	2	1.89	891555850	37016	42.11	24350	24500	23750	30900	16700	23800	24085.70	8.17	121	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4360	15.61	1.31	12	0.21	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
87	20250314	110737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	400	2	1.68	809124475	33608	38.24	24350	24500	23750	30900	16700	23800	24075.36	8.17	-1119	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4351	15.58	1.31	12	0.19	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
88	20250314	100737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	100	2	0.42	482855450	19963	22.71	24350	24500	23850	30900	16700	23800	24187.54	8.17	-2597	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4297	15.39	1.29	12	0.11	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
89	20250314	090740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	500	2	2.10	228467325	9379	10.67	24350	24500	24200	30900	16700	23800	24359.51	8.17	-890	25000	24400	24100	23500	23200	24250	23350	91	7100	500	17610	50	1	17977732	4369	15.65	1.31	12	0.05	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.20	N	097520	500	91 억	1469413	N	N	8	N	N
90	20250313	160732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-950	5	-3.84	2107938875	87191	71.33	24450	24700	23800	32150	17350	24750	24177.63	8.28	-18986	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4279	15.33	1.29	12	0.48	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
91	20250313	150733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-800	5	-3.23	1966277275	81254	66.47	24450	24700	23950	32150	17350	24750	24199.14	8.28	-19377	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4306	15.42	1.29	12	0.45	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
92	20250313	140732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-500	5	-2.02	1626194050	67116	54.91	24450	24700	24050	32150	17350	24750	24229.60	8.28	-15256	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4360	15.61	1.31	12	0.37	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
93	20250313	130733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	-600	5	-2.42	1499494325	61869	50.61	24450	24700	24050	32150	17350	24750	24236.59	8.28	-15121	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4342	15.55	1.31	12	0.34	1553.00	18503.00	28300	20240507	-14.66	16720	20241028	44.44	25150	-3.98	20250211	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
94	20250313	120732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	-600	5	-2.42	1348834650	55623	45.50	24450	24700	24050	32150	17350	24750	24249.58	8.28	-12368	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4342	15.55	1.31	12	0.31	1553.00	18503.00	28300	20240507	-14.66	16720	20241028	44.44	25150	-3.98	20250211	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
95	20250313	110733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	-650	5	-2.63	1149094825	47349	38.73	24450	24700	24050	32150	17350	24750	24268.61	8.28	-8139	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4333	15.52	1.30	12	0.26	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
96	20250313	100732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-500	5	-2.02	939917875	38704	31.66	24450	24700	24050	32150	17350	24750	24284.76	8.28	-4549	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4360	15.61	1.31	12	0.22	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
97	20250313	090734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	-400	5	-1.62	194736000	7965	6.52	24450	24700	24300	32150	17350	24750	24448.93	8.28	-2624	25450	25100	24550	24200	23650	25275	24375	91	7400	500	18310	50	1	17977732	4378	15.68	1.32	12	0.04	1553.00	18503.00	28300	20240507	-13.96	16720	20241028	45.63	25150	-3.18	20250211	18990	28.23	20250102	28300	-13.96	20240507	16720	45.63	20241028	1.21	N	097520	500	91 억	1488299	N	N	8	N	N
98	20250312	160728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	350	2	1.43	2981380225	121676	61.72	24500	24900	24000	31700	17100	24400	24501.48	8.19	15102	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4449	15.94	1.34	12	0.68	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25150	-1.59	20250211	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.20	N	097520	500	91 억	1471936	N	N	8	N	N
99	20250312	150730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	350	2	1.43	2830382525	115566	58.62	24500	24900	24000	31700	17100	24400	24491.54	8.19	14477	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4449	15.94	1.34	12	0.64	1553.00	18503.00	28300	20240507	-12.54	16720	20241028	48.03	25150	-1.59	20250211	18990	30.33	20250102	28300	-12.54	20240507	16720	48.03	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
100	20250312	140728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	450	2	1.84	2356412700	96433	48.92	24500	24900	24000	31700	17100	24400	24435.78	8.19	19290	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4467	16.00	1.34	12	0.54	1553.00	18503.00	28300	20240507	-12.19	16720	20241028	48.62	25150	-1.19	20250211	18990	30.86	20250102	28300	-12.19	20240507	16720	48.62	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
101	20250312	130728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	0	3	0.00	1297037575	53501	27.14	24500	24550	24000	31700	17100	24400	24243.03	8.19	-4092	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4387	15.71	1.32	12	0.30	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25150	-2.98	20250211	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
102	20250312	120730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	0	3	0.00	1134470725	46840	23.76	24500	24550	24000	31700	17100	24400	24219.85	8.19	-4117	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4387	15.71	1.32	12	0.26	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25150	-2.98	20250211	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
103	20250312	110725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-150	5	-0.61	883402750	36541	18.54	24500	24550	24000	31700	17100	24400	24175.22	8.19	-6624	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4360	15.61	1.31	12	0.20	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
104	20250312	100726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	-150	5	-0.61	719483450	29769	15.10	24500	24550	24000	31700	17100	24400	24168.33	8.19	-7197	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4360	15.61	1.31	12	0.17	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
105	20250312	090731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24175	-225	5	-0.92	226973850	9354	4.74	24500	24550	24050	31700	17100	24400	24263.86	8.19	-4830	25033	24716	24133	23816	23233	24875	23975	91	7300	500	18050	50	1	17977732	4346	15.57	1.31	12	0.05	1553.00	18503.00	28300	20240507	-14.58	16720	20241028	44.59	25150	-3.88	20250211	18990	27.30	20250102	28300	-14.58	20240507	16720	44.59	20241028	1.20	N	097520	500	91 억	1471936	N	N	1	N	N
106	20250311	160722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	150	2	0.62	4735845550	196297	188.69	23800	24450	23550	31500	17000	24250	24124.31	8.22	-5398	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4387	15.71	1.32	12	1.09	1553.00	18503.00	28300	20240507	-13.78	16720	20241028	45.93	25150	-2.98	20250211	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.22	N	097520	500	91 억	1477696	N	N	1	N	N
107	20250311	150725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	50	2	0.21	4593297700	190440	183.06	23800	24450	23550	31500	17000	24250	24119.23	8.22	-5039	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4369	15.65	1.31	12	1.06	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
108	20250311	140725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	50	2	0.21	4205521000	174480	167.72	23800	24450	23550	31500	17000	24250	24102.96	8.22	-5705	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4369	15.65	1.31	12	0.97	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
109	20250311	130725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-250	5	-1.03	3466036350	144021	138.44	23800	24350	23550	31500	17000	24250	24065.87	8.22	-16217	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4315	15.45	1.30	12	0.80	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
110	20250311	120724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-250	5	-1.03	3247049550	134901	129.68	23800	24350	23550	31500	17000	24250	24069.54	8.22	-14489	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4315	15.45	1.30	12	0.75	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
111	20250311	110723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	2874991200	119389	114.77	23800	24350	23550	31500	17000	24250	24080.52	8.22	-15831	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4279	15.33	1.29	12	0.66	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
112	20250311	100726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-400	5	-1.65	2183079375	90483	86.98	23800	24350	23550	31500	17000	24250	24126.62	8.22	-13805	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4288	15.36	1.29	12	0.50	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
113	20250311	090726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	-150	5	-0.62	807930200	33535	32.24	23800	24350	23550	31500	17000	24250	24090.99	8.22	-7249	25050	24650	24000	23600	22950	24850	23800	91	7250	500	17940	50	1	17977732	4333	15.52	1.30	12	0.19	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.22	N	097520	500	91 억	1477696	N	N	20	N	N
114	20250310	160718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	850	2	3.63	2500131650	103789	406.98	23400	24400	23350	30400	16400	23400	24087.87	8.20	4642	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4360	15.61	1.31	12	0.58	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.23	N	097520	500	91 억	1473695	N	N	20	N	N
115	20250310	150723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	800	2	3.42	2385939000	99063	388.45	23400	24400	23350	30400	16400	23400	24085.07	8.20	4464	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4351	15.58	1.31	12	0.55	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
116	20250310	140722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	700	2	2.99	2098357175	87144	341.71	23400	24400	23350	30400	16400	23400	24079.19	8.20	4676	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4333	15.52	1.30	12	0.48	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
117	20250310	130720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	800	2	3.42	1265024725	52730	206.77	23400	24350	23350	30400	16400	23400	23990.61	8.20	2524	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4351	15.58	1.31	12	0.29	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
118	20250310	120719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	500	2	2.14	496772700	20965	82.21	23400	23950	23350	30400	16400	23400	23695.34	8.20	9195	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4297	15.39	1.29	12	0.12	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
119	20250310	110719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	500	2	2.14	428400150	18104	70.99	23400	23950	23350	30400	16400	23400	23663.29	8.20	8071	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4297	15.39	1.29	12	0.10	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
120	20250310	100720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	300	2	1.28	310146550	13142	51.53	23400	23750	23350	30400	16400	23400	23599.65	8.20	7115	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4261	15.26	1.28	12	0.07	1553.00	18503.00	28300	20240507	-16.25	16720	20241028	41.75	25150	-5.77	20250211	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
121	20250310	090721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	250	2	1.07	24068300	1024	4.02	23400	23750	23350	30400	16400	23400	23504.20	8.20	-12	23866	23632	23266	23032	22666	23750	23150	91	7000	500	17310	50	1	17977732	4252	15.23	1.28	12	0.01	1553.00	18503.00	28300	20240507	-16.43	16720	20241028	41.45	25150	-5.96	20250211	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.23	N	097520	500	91 억	1473695	N	N	2	N	N
122	20250307	160718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	200	2	0.86	594743400	25485	82.51	23150	23500	22900	30150	16250	23200	23336.92	8.19	-89	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4207	15.07	1.26	12	0.14	1553.00	18503.00	28300	20240507	-17.31	16720	20241028	39.95	25150	-6.96	20250211	18990	23.22	20250102	28300	-17.31	20240507	16720	39.95	20241028	1.30	N	097520	500	91 억	1473233	N	N	2	N	N
123	20250307	150721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	250	2	1.08	500683600	21464	69.49	23150	23500	22900	30150	16250	23200	23326.67	8.19	1296	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4216	15.10	1.27	12	0.12	1553.00	18503.00	28300	20240507	-17.14	16720	20241028	40.25	25150	-6.76	20250211	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
124	20250307	140719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	50	2	0.22	390556250	16763	54.27	23150	23500	22900	30150	16250	23200	23298.71	8.19	2910	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4180	14.97	1.26	12	0.09	1553.00	18503.00	28300	20240507	-17.84	16720	20241028	39.06	25150	-7.55	20250211	18990	22.43	20250102	28300	-17.84	20240507	16720	39.06	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
125	20250307	130720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	150	2	0.65	260705575	11208	36.29	23150	23500	22900	30150	16250	23200	23260.67	8.19	4344	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4198	15.04	1.26	12	0.06	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
126	20250307	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	150	2	0.65	234768375	10095	32.68	23150	23500	22900	30150	16250	23200	23255.91	8.19	3638	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4198	15.04	1.26	12	0.06	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
127	20250307	110719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	150	2	0.65	177628100	7641	24.74	23150	23500	22900	30150	16250	23200	23246.71	8.19	2784	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4198	15.04	1.26	12	0.04	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
128	20250307	100717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	200	2	0.86	119967150	5172	16.74	23150	23500	22900	30150	16250	23200	23195.50	8.19	2034	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4207	15.07	1.26	12	0.03	1553.00	18503.00	28300	20240507	-17.31	16720	20241028	39.95	25150	-6.96	20250211	18990	23.22	20250102	28300	-17.31	20240507	16720	39.95	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
129	20250307	090722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-200	5	-0.86	5106850	222	0.72	23150	23200	22900	30150	16250	23200	23003.83	8.19	28	23966	23582	23366	22982	22766	23475	22875	91	6950	500	17160	50	1	17977732	4135	14.81	1.24	12	0.00	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	25150	-8.55	20250211	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.30	N	097520	500	91 억	1473233	N	N	8	N	N
130	20250306	160716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-50	5	-0.22	721632375	30884	94.15	23700	23750	23150	30200	16300	23250	23365.91	8.24	-6178	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4171	14.94	1.25	12	0.17	1553.00	18503.00	28300	20240507	-18.02	16720	20241028	38.76	25150	-7.75	20250211	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.32	N	097520	500	91 억	1481036	N	N	8	N	N
131	20250306	150714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23275	25	2	0.11	675433175	28895	88.09	23700	23750	23150	30200	16300	23250	23375.43	8.24	-5637	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4184	14.99	1.26	12	0.16	1553.00	18503.00	28300	20240507	-17.76	16720	20241028	39.20	25150	-7.46	20250211	18990	22.56	20250102	28300	-17.76	20240507	16720	39.20	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
132	20250306	140714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	100	2	0.43	447498550	19141	58.35	23700	23750	23150	30200	16300	23250	23379.06	8.24	-3251	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4198	15.04	1.26	12	0.11	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
133	20250306	130715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	100	2	0.43	284954650	12191	37.17	23700	23750	23150	30200	16300	23250	23374.18	8.24	18	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4198	15.04	1.26	12	0.07	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
134	20250306	120714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	250	2	1.08	249624550	10678	32.55	23700	23750	23150	30200	16300	23250	23377.46	8.24	342	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4225	15.13	1.27	12	0.06	1553.00	18503.00	28300	20240507	-16.96	16720	20241028	40.55	25150	-6.56	20250211	18990	23.75	20250102	28300	-16.96	20240507	16720	40.55	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
135	20250306	110711	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	200	2	0.86	222319950	9514	29.00	23700	23750	23150	30200	16300	23250	23367.66	8.24	579	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4216	15.10	1.27	12	0.05	1553.00	18503.00	28300	20240507	-17.14	16720	20241028	40.25	25150	-6.76	20250211	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
136	20250306	100714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	100	2	0.43	167866150	7182	21.90	23700	23750	23150	30200	16300	23250	23373.18	8.24	-233	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4198	15.04	1.26	12	0.04	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	25150	-7.16	20250211	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
137	20250306	090717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	200	2	0.86	8869300	377	1.15	23700	23750	23350	30200	16300	23250	23525.99	8.24	54	23850	23550	23100	22800	22350	23700	22950	91	6950	500	17200	50	1	17977732	4216	15.10	1.27	12	0.00	1553.00	18503.00	28300	20240507	-17.14	16720	20241028	40.25	25150	-6.76	20250211	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.32	N	097520	500	91 억	1481036	N	N	0	N	N
138	20250305	160706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	400	2	1.75	756462725	32799	64.53	22650	23400	22650	29700	16000	22850	23063.59	8.21	5138	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4180	14.97	1.26	12	0.18	1553.00	18503.00	28300	20240507	-17.84	16720	20241028	39.06	25150	-7.55	20250211	18990	22.43	20250102	28300	-17.84	20240507	16720	39.06	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
139	20250305	150710	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	400	2	1.75	702704575	30486	59.98	22650	23400	22650	29700	16000	22850	23050.07	8.21	5677	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4180	14.97	1.26	12	0.17	1553.00	18503.00	28300	20240507	-17.84	16720	20241028	39.06	25150	-7.55	20250211	18990	22.43	20250102	28300	-17.84	20240507	16720	39.06	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
140	20250305	140708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	250	2	1.09	492189725	21418	42.14	22650	23200	22650	29700	16000	22850	22980.19	8.21	8055	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4153	14.87	1.25	12	0.12	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	25150	-8.15	20250211	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
141	20250305	130705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	250	2	1.09	448561325	19528	38.42	22650	23200	22650	29700	16000	22850	22970.16	8.21	7131	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4153	14.87	1.25	12	0.11	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	25150	-8.15	20250211	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
142	20250305	120708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22925	75	2	0.33	382903950	16671	32.80	22650	23200	22650	29700	16000	22850	22968.27	8.21	4437	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4121	14.76	1.24	12	0.09	1553.00	18503.00	28300	20240507	-18.99	16720	20241028	37.11	25150	-8.85	20250211	18990	20.72	20250102	28300	-18.99	20240507	16720	37.11	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
143	20250305	110704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	150	2	0.66	300510475	13079	25.73	22650	23200	22650	29700	16000	22850	22976.56	8.21	3546	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4135	14.81	1.24	12	0.07	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	25150	-8.55	20250211	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
144	20250305	100708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22800	-50	5	-0.22	52390850	2290	4.51	22650	23100	22650	29700	16000	22850	22878.10	8.21	-175	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4099	14.68	1.23	12	0.01	1553.00	18503.00	28300	20240507	-19.43	16720	20241028	36.36	25150	-9.34	20250211	18990	20.06	20250102	28300	-19.43	20240507	16720	36.36	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
145	20250305	090705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	250	2	1.09	10134250	442	0.87	22650	23100	22650	29700	16000	22850	22928.17	8.21	-102	23716	23282	22866	22432	22016	23075	22225	91	6850	500	16900	50	1	17977732	4153	14.87	1.25	12	0.00	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	25150	-8.15	20250211	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.30	N	097520	500	91 억	1475319	N	N	11	N	N
146	20250304	160659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22850	-350	5	-1.51	1163830250	50810	61.09	23000	23300	22450	30150	16250	23200	22905.54	8.24	-6306	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4108	14.71	1.23	12	0.28	1553.00	18503.00	28300	20240507	-19.26	16720	20241028	36.66	25150	-9.15	20250211	18990	20.33	20250102	28300	-19.26	20240507	16720	36.66	20241028	1.30	N	097520	500	91 억	1481742	N	N	11	N	N
147	20250304	150655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-150	5	-0.65	1073132925	46863	56.34	23000	23300	22450	30150	16250	23200	22899.36	8.24	-4261	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4144	14.84	1.25	12	0.26	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	25150	-8.35	20250211	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
148	20250304	140700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-200	5	-0.86	916318225	40046	48.15	23000	23300	22450	30150	16250	23200	22881.64	8.24	-1608	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4135	14.81	1.24	12	0.22	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	25150	-8.55	20250211	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
149	20250304	130657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-200	5	-0.86	856703125	37448	45.02	23000	23300	22450	30150	16250	23200	22877.14	8.24	-1928	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4135	14.81	1.24	12	0.21	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	25150	-8.55	20250211	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
150	20250304	120656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-50	5	-0.22	794870125	34759	41.79	23000	23300	22450	30150	16250	23200	22868.04	8.24	-2787	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4162	14.91	1.25	12	0.19	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	25150	-7.95	20250211	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
151	20250304	110658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-250	5	-1.08	739321575	32356	38.90	23000	23300	22450	30150	16250	23200	22849.60	8.24	-4274	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4126	14.78	1.24	12	0.18	1553.00	18503.00	28300	20240507	-18.90	16720	20241028	37.26	25150	-8.75	20250211	18990	20.85	20250102	28300	-18.90	20240507	16720	37.26	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
152	20250304	100654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-300	5	-1.29	432446075	19030	22.88	23000	23100	22450	30150	16250	23200	22724.44	8.24	434	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4117	14.75	1.24	12	0.11	1553.00	18503.00	28300	20240507	-19.08	16720	20241028	36.96	25150	-8.95	20250211	18990	20.59	20250102	28300	-19.08	20240507	16720	36.96	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N
153	20250304	090653	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22650	-550	5	-2.37	62696700	2772	3.33	23000	23100	22500	30150	16250	23200	22617.86	8.24	1433	24166	23682	23266	22782	22366	23475	22575	91	6950	500	17160	50	1	17977732	4072	14.58	1.22	12	0.02	1553.00	18503.00	28300	20240507	-19.96	16720	20241028	35.47	25150	-9.94	20250211	18990	19.27	20250102	28300	-19.96	20240507	16720	35.47	20241028	1.30	N	097520	500	91 억	1481742	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History