KissMeData/034220/price/prices-20240801.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240830	160419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11260	310	2	2.83	15335151100	1365155	227.49	11050	11310	11050	14230	7670	10950	11233.23	21.36	0	42109	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56300	-1.57	0.59	12	0.27	-7177.00	18988.00	13531	20240109	-16.78	9650	20240416	16.68	13531	-16.78	20240109	9650	16.68	20240416	14640	-23.09	20240109	9650	16.68	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	703	N	N
3	20240830	150423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11280	330	2	3.01	9264678220	826197	137.68	11050	11310	11050	14230	7670	10950	11213.64	21.36	0	93084	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56400	-1.57	0.59	12	0.17	-7177.00	18988.00	13531	20240109	-16.64	9650	20240416	16.89	13531	-16.64	20240109	9650	16.89	20240416	14640	-22.95	20240109	9650	16.89	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
4	20240830	140423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11240	290	2	2.65	8070265250	720015	119.99	11050	11310	11050	14230	7670	10950	11208.47	21.36	0	95251	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56200	-1.57	0.59	12	0.14	-7177.00	18988.00	13531	20240109	-16.93	9650	20240416	16.48	13531	-16.93	20240109	9650	16.48	20240416	14640	-23.22	20240109	9650	16.48	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
5	20240830	130420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11280	330	2	3.01	7305574840	652055	108.66	11050	11310	11050	14230	7670	10950	11203.92	21.36	0	100004	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56400	-1.57	0.59	12	0.13	-7177.00	18988.00	13531	20240109	-16.64	9650	20240416	16.89	13531	-16.64	20240109	9650	16.89	20240416	14640	-22.95	20240109	9650	16.89	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
6	20240830	120423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11260	310	2	2.83	6056553390	541118	90.17	11050	11310	11050	14230	7670	10950	11192.67	21.36	0	74934	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56300	-1.57	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-16.78	9650	20240416	16.68	13531	-16.78	20240109	9650	16.68	20240416	14640	-23.09	20240109	9650	16.68	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
7	20240830	110424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11200	250	2	2.28	4676257760	418491	69.74	11050	11310	11050	14230	7670	10950	11174.09	21.36	0	41235	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56000	-1.56	0.59	12	0.08	-7177.00	18988.00	13531	20240109	-17.23	9650	20240416	16.06	13531	-17.23	20240109	9650	16.06	20240416	14640	-23.50	20240109	9650	16.06	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
8	20240830	100425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11130	180	2	1.64	3718761590	332756	55.45	11050	11310	11050	14230	7670	10950	11175.64	21.36	0	32786	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	55650	-1.55	0.59	12	0.07	-7177.00	18988.00	13531	20240109	-17.74	9650	20240416	15.34	13531	-17.74	20240109	9650	15.34	20240416	14640	-23.98	20240109	9650	15.34	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
9	20240830	090425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11290	340	2	3.11	1258758070	112462	18.74	11050	11290	11050	14230	7670	10950	11192.74	21.36	0	54264	11290	11120	10970	10800	10650	11045	10725	25000	3280	5000	8320	10	1	500000000	56450	-1.57	0.59	12	0.02	-7177.00	18988.00	13531	20240109	-16.56	9650	20240416	16.99	13531	-16.56	20240109	9650	16.99	20240416	14640	-22.88	20240109	9650	16.99	20240416	0.45	N	034220	5000	25000 억	106784463	N	N	2431	N	N
10	20240829	160425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10950	-150	5	-1.35	6501785160	595001	87.27	11110	11140	10820	14430	7770	11100	10927.26	21.34	0	64331	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54750	-1.53	0.58	12	0.12	-7177.00	18988.00	13531	20240109	-19.07	9650	20240416	13.47	13531	-19.07	20240109	9650	13.47	20240416	14640	-25.20	20240109	9650	13.47	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	2431	N	N
11	20240829	150428	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10980	-120	5	-1.08	5667665610	518864	76.11	11110	11140	10820	14430	7770	11100	10923.22	21.34	0	36881	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54900	-1.53	0.58	12	0.10	-7177.00	18988.00	13531	20240109	-18.85	9650	20240416	13.78	13531	-18.85	20240109	9650	13.78	20240416	14640	-25.00	20240109	9650	13.78	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
12	20240829	140430	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11020	-80	5	-0.72	5297181480	485124	71.16	11110	11140	10820	14430	7770	11100	10919.23	21.34	0	38721	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	55100	-1.54	0.58	12	0.10	-7177.00	18988.00	13531	20240109	-18.56	9650	20240416	14.20	13531	-18.56	20240109	9650	14.20	20240416	14640	-24.73	20240109	9650	14.20	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
13	20240829	130429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10980	-120	5	-1.08	4843115910	443759	65.09	11110	11140	10820	14430	7770	11100	10913.84	21.34	0	26922	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54900	-1.53	0.58	12	0.09	-7177.00	18988.00	13531	20240109	-18.85	9650	20240416	13.78	13531	-18.85	20240109	9650	13.78	20240416	14640	-25.00	20240109	9650	13.78	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
14	20240829	120426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10980	-120	5	-1.08	4269253260	391503	57.42	11110	11140	10820	14430	7770	11100	10904.78	21.34	0	12265	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54900	-1.53	0.58	12	0.08	-7177.00	18988.00	13531	20240109	-18.85	9650	20240416	13.78	13531	-18.85	20240109	9650	13.78	20240416	14640	-25.00	20240109	9650	13.78	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
15	20240829	110431	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10920	-180	5	-1.62	3725422440	341852	50.14	11110	11140	10820	14430	7770	11100	10897.76	21.34	0	-3936	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54600	-1.52	0.58	12	0.07	-7177.00	18988.00	13531	20240109	-19.30	9650	20240416	13.16	13531	-19.30	20240109	9650	13.16	20240416	14640	-25.41	20240109	9650	13.16	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
16	20240829	100427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10910	-190	5	-1.71	2956102110	271290	39.79	11110	11140	10820	14430	7770	11100	10896.46	21.34	0	-36237	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54550	-1.52	0.57	12	0.05	-7177.00	18988.00	13531	20240109	-19.37	9650	20240416	13.06	13531	-19.37	20240109	9650	13.06	20240416	14640	-25.48	20240109	9650	13.06	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
17	20240829	090428	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10970	-130	5	-1.17	302840040	27472	4.03	11110	11140	10950	14430	7770	11100	11023.58	21.34	0	-3505	11340	11220	11120	11000	10900	11170	10950	25000	3330	5000	8430	10	1	500000000	54850	-1.53	0.58	12	0.01	-7177.00	18988.00	13531	20240109	-18.93	9650	20240416	13.68	13531	-18.93	20240109	9650	13.68	20240416	14640	-25.07	20240109	9650	13.68	20240416	0.45	N	034220	5000	25000 억	106697784	N	N	780	N	N
18	20240828	160415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	-140	5	-1.25	7490816080	675547	122.02	11240	11240	11020	14610	7870	11240	11088.36	21.34	0	15230	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55500	-1.55	0.58	12	0.14	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	780	N	N
19	20240828	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11080	-160	5	-1.42	6487889220	584991	105.66	11240	11240	11020	14610	7870	11240	11090.52	21.34	0	4384	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55400	-1.54	0.58	12	0.12	-7177.00	18988.00	13531	20240109	-18.11	9650	20240416	14.82	13531	-18.11	20240109	9650	14.82	20240416	14640	-24.32	20240109	9650	14.82	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
20	20240828	140420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	-140	5	-1.25	4834541970	435462	78.65	11240	11240	11020	14610	7870	11240	11102.02	21.34	0	-13689	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55500	-1.55	0.58	12	0.09	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
21	20240828	130419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	-140	5	-1.25	4142996740	373307	67.43	11240	11240	11020	14610	7870	11240	11098.00	21.34	0	-25511	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55500	-1.55	0.58	12	0.07	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
22	20240828	120417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11070	-170	5	-1.51	3758533830	338680	61.17	11240	11240	11020	14610	7870	11240	11097.49	21.34	0	-32665	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55350	-1.54	0.58	12	0.07	-7177.00	18988.00	13531	20240109	-18.19	9650	20240416	14.72	13531	-18.19	20240109	9650	14.72	20240416	14640	-24.39	20240109	9650	14.72	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
23	20240828	110417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11110	-130	5	-1.16	3098494570	279286	50.44	11240	11240	11020	14610	7870	11240	11094.21	21.34	0	-36107	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55550	-1.55	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.89	9650	20240416	15.13	13531	-17.89	20240109	9650	15.13	20240416	14640	-24.11	20240109	9650	15.13	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
24	20240828	100437	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	-150	5	-1.33	1857137960	167096	30.18	11240	11240	11050	14610	7870	11240	11114.01	21.34	0	-13382	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55450	-1.55	0.58	12	0.03	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
25	20240828	090424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-60	5	-0.53	147188710	13148	2.37	11240	11240	11160	14610	7870	11240	11193.88	21.34	0	1013	11380	11310	11180	11110	10980	11345	11145	25000	3370	5000	8540	10	1	500000000	55900	-1.56	0.59	12	0.00	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.45	N	034220	5000	25000 억	106694745	N	N	3763	N	N
26	20240827	160416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11240	100	2	0.90	6140581920	550236	116.97	11200	11250	11050	14480	7800	11140	11159.85	21.32	0	123599	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	56200	-1.57	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-16.93	9650	20240416	16.48	13531	-16.93	20240109	9650	16.48	20240416	14640	-23.22	20240109	9650	16.48	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	3763	N	N
27	20240827	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11240	100	2	0.90	5264379850	472256	100.40	11200	11250	11050	14480	7800	11140	11147.31	21.32	0	124179	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	56200	-1.57	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-16.93	9650	20240416	16.48	13531	-16.93	20240109	9650	16.48	20240416	14640	-23.22	20240109	9650	16.48	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
28	20240827	140418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	40	2	0.36	4001327800	359606	76.45	11200	11230	11050	14480	7800	11140	11126.96	21.32	0	67977	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	55900	-1.56	0.59	12	0.07	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
29	20240827	130419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	20	2	0.18	3585337480	322345	68.53	11200	11230	11050	14480	7800	11140	11122.65	21.32	0	58352	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	55800	-1.55	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
30	20240827	120421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-20	5	-0.18	3213894680	289029	61.44	11200	11230	11050	14480	7800	11140	11119.60	21.32	0	51518	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	55600	-1.55	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
31	20240827	110420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11110	-30	5	-0.27	2852788010	256596	54.55	11200	11230	11050	14480	7800	11140	11117.79	21.32	0	44719	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	55550	-1.55	0.59	12	0.05	-7177.00	18988.00	13531	20240109	-17.89	9650	20240416	15.13	13531	-17.89	20240109	9650	15.13	20240416	14640	-24.11	20240109	9650	15.13	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
32	20240827	100416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11150	10	2	0.09	1869936530	168064	35.73	11200	11230	11050	14480	7800	11140	11126.30	21.32	0	28034	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	55750	-1.55	0.59	12	0.03	-7177.00	18988.00	13531	20240109	-17.60	9650	20240416	15.54	13531	-17.60	20240109	9650	15.54	20240416	14640	-23.84	20240109	9650	15.54	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
33	20240827	090416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11200	60	2	0.54	465411410	41536	8.83	11200	11230	11160	14480	7800	11140	11205.61	21.32	0	20849	11340	11240	11130	11030	10920	11185	10975	25000	3340	5000	8460	10	1	500000000	56000	-1.56	0.59	12	0.01	-7177.00	18988.00	13531	20240109	-17.23	9650	20240416	16.06	13531	-17.23	20240109	9650	16.06	20240416	14640	-23.50	20240109	9650	16.06	20240416	0.45	N	034220	5000	25000 억	106593891	N	N	4625	N	N
34	20240826	160414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11140	-40	5	-0.36	5208199780	467818	86.23	11220	11230	11020	14530	7830	11180	11132.66	21.33	0	-14199	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55700	-1.55	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-17.67	9650	20240416	15.44	13531	-17.67	20240109	9650	15.44	20240416	14640	-23.91	20240109	9650	15.44	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	4625	N	N
35	20240826	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11150	-30	5	-0.27	4764376520	427979	78.89	11220	11230	11020	14530	7830	11180	11131.96	21.33	0	-25326	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55750	-1.55	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-17.60	9650	20240416	15.54	13531	-17.60	20240109	9650	15.54	20240416	14640	-23.84	20240109	9650	15.54	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
36	20240826	140417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	-90	5	-0.81	4328981150	388819	71.67	11220	11230	11020	14530	7830	11180	11133.34	21.33	0	-34475	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55450	-1.55	0.58	12	0.08	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
37	20240826	130420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11050	-130	5	-1.16	3898482540	349998	64.52	11220	11230	11020	14530	7830	11180	11138.26	21.33	0	-40489	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55250	-1.54	0.58	12	0.07	-7177.00	18988.00	13531	20240109	-18.34	9650	20240416	14.51	13531	-18.34	20240109	9650	14.51	20240416	14640	-24.52	20240109	9650	14.51	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
38	20240826	120416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	-90	5	-0.81	3198422050	286691	52.85	11220	11230	11080	14530	7830	11180	11156.11	21.33	0	-28617	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55450	-1.55	0.58	12	0.06	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
39	20240826	110417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11140	-40	5	-0.36	2534972400	226998	41.84	11220	11230	11100	14530	7830	11180	11167.22	21.33	0	-14075	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55700	-1.55	0.59	12	0.05	-7177.00	18988.00	13531	20240109	-17.67	9650	20240416	15.44	13531	-17.67	20240109	9650	15.44	20240416	14640	-23.91	20240109	9650	15.44	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
40	20240826	100418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11190	10	2	0.09	1717691090	153785	28.35	11220	11230	11100	14530	7830	11180	11169.24	21.33	0	3811	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55950	-1.56	0.59	12	0.03	-7177.00	18988.00	13531	20240109	-17.30	9650	20240416	15.96	13531	-17.30	20240109	9650	15.96	20240416	14640	-23.57	20240109	9650	15.96	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
41	20240826	090416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	0	3	0.00	361307140	32247	5.94	11220	11230	11180	14530	7830	11180	11206.64	21.33	0	-7221	11326	11252	11146	11072	10966	11290	11110	25000	3350	5000	8490	10	1	500000000	55900	-1.56	0.59	12	0.01	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.46	N	034220	5000	25000 억	106626905	N	N	2674	N	N
42	20240823	160415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-20	5	-0.18	5995201270	538111	96.88	11100	11220	11040	14560	7840	11200	11141.08	21.34	0	5213	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55900	-1.56	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	2674	N	N
43	20240823	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-20	5	-0.18	5348574790	480259	86.46	11100	11220	11040	14560	7840	11200	11136.85	21.34	0	5737	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55900	-1.56	0.59	12	0.10	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
44	20240823	140417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	-40	5	-0.36	4533689220	407463	73.35	11100	11210	11040	14560	7840	11200	11126.63	21.34	0	2181	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55800	-1.55	0.59	12	0.08	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
45	20240823	130416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11170	-30	5	-0.27	3842949700	345658	62.23	11100	11210	11040	14560	7840	11200	11117.78	21.34	0	-7340	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55850	-1.56	0.59	12	0.07	-7177.00	18988.00	13531	20240109	-17.45	9650	20240416	15.75	13531	-17.45	20240109	9650	15.75	20240416	14640	-23.70	20240109	9650	15.75	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
46	20240823	120415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-80	5	-0.71	2883495190	259725	46.76	11100	11200	11040	14560	7840	11200	11102.11	21.34	0	-23275	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55600	-1.55	0.59	12	0.05	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
47	20240823	110415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11130	-70	5	-0.62	2640199560	237845	42.82	11100	11200	11040	14560	7840	11200	11100.50	21.34	0	-24367	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55650	-1.55	0.59	12	0.05	-7177.00	18988.00	13531	20240109	-17.74	9650	20240416	15.34	13531	-17.74	20240109	9650	15.34	20240416	14640	-23.98	20240109	9650	15.34	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
48	20240823	100414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-80	5	-0.71	2152664280	194050	34.93	11100	11200	11040	14560	7840	11200	11093.35	21.34	0	-24856	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55600	-1.55	0.59	12	0.04	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
49	20240823	090417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11110	-90	5	-0.80	327804840	29513	5.31	11100	11150	11090	14560	7840	11200	11107.13	21.34	0	1817	11353	11276	11153	11076	10953	11315	11115	25000	3360	5000	8510	10	1	500000000	55550	-1.55	0.59	12	0.01	-7177.00	18988.00	13531	20240109	-17.89	9650	20240416	15.13	13531	-17.89	20240109	9650	15.13	20240416	14640	-24.11	20240109	9650	15.13	20240416	0.46	N	034220	5000	25000 억	106681661	N	N	3968	N	N
50	20240822	160413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11200	120	2	1.08	6122403470	549862	90.10	11140	11230	11030	14400	7760	11080	11134.15	21.32	0	79588	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	56000	-1.56	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-17.23	9650	20240416	16.06	13531	-17.23	20240109	9650	16.06	20240416	14640	-23.50	20240109	9650	16.06	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	3968	N	N
51	20240822	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	80	2	0.72	4810343580	432694	70.90	11140	11210	11030	14400	7760	11080	11117.20	21.32	0	56549	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55800	-1.55	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
52	20240822	140417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11140	60	2	0.54	4192043120	377276	61.82	11140	11210	11030	14400	7760	11080	11111.35	21.32	0	37094	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55700	-1.55	0.59	12	0.08	-7177.00	18988.00	13531	20240109	-17.67	9650	20240416	15.44	13531	-17.67	20240109	9650	15.44	20240416	14640	-23.91	20240109	9650	15.44	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
53	20240822	130416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11140	60	2	0.54	3629908210	326742	53.54	11140	11210	11030	14400	7760	11080	11109.40	21.32	0	14529	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55700	-1.55	0.59	12	0.07	-7177.00	18988.00	13531	20240109	-17.67	9650	20240416	15.44	13531	-17.67	20240109	9650	15.44	20240416	14640	-23.91	20240109	9650	15.44	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
54	20240822	120419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11170	90	2	0.81	3236217520	291391	47.75	11140	11210	11030	14400	7760	11080	11106.10	21.32	0	3020	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55850	-1.56	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.45	9650	20240416	15.75	13531	-17.45	20240109	9650	15.75	20240416	14640	-23.70	20240109	9650	15.75	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
55	20240822	110414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	20	2	0.18	2522321550	227083	37.21	11140	11210	11030	14400	7760	11080	11107.49	21.32	0	-9720	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55500	-1.55	0.58	12	0.05	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
56	20240822	100415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	10	2	0.09	1738568090	156513	25.65	11140	11210	11030	14400	7760	11080	11108.14	21.32	0	-2692	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	55450	-1.55	0.58	12	0.03	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
57	20240822	090414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11200	120	2	1.08	213991290	19169	3.14	11140	11200	11130	14400	7760	11080	11163.50	21.32	0	5923	11213	11146	11053	10986	10893	11180	11020	25000	3320	5000	8420	10	1	500000000	56000	-1.56	0.59	12	0.00	-7177.00	18988.00	13531	20240109	-17.23	9650	20240416	16.06	13531	-17.23	20240109	9650	16.06	20240416	14640	-23.50	20240109	9650	16.06	20240416	0.45	N	034220	5000	25000 억	106602519	N	N	1615	N	N
58	20240821	160414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11080	-40	5	-0.36	6708711650	608010	65.38	11060	11120	10960	14450	7790	11120	11033.82	21.30	0	68449	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55400	-1.54	0.58	12	0.12	-7177.00	18988.00	13531	20240109	-18.11	9650	20240416	14.82	13531	-18.11	20240109	9650	14.82	20240416	14640	-24.32	20240109	9650	14.82	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	1615	N	N
59	20240821	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11070	-50	5	-0.45	6283751470	569650	61.25	11060	11120	10960	14450	7790	11120	11030.84	21.30	0	74402	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55350	-1.54	0.58	12	0.11	-7177.00	18988.00	13531	20240109	-18.19	9650	20240416	14.72	13531	-18.19	20240109	9650	14.72	20240416	14640	-24.39	20240109	9650	14.72	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
60	20240821	140414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11080	-40	5	-0.36	5791375320	525235	56.48	11060	11120	10960	14450	7790	11120	11026.19	21.30	0	68267	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55400	-1.54	0.58	12	0.11	-7177.00	18988.00	13531	20240109	-18.11	9650	20240416	14.82	13531	-18.11	20240109	9650	14.82	20240416	14640	-24.32	20240109	9650	14.82	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
61	20240821	130415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11080	-40	5	-0.36	5472812300	496498	53.39	11060	11120	10960	14450	7790	11120	11022.75	21.30	0	66832	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55400	-1.54	0.58	12	0.10	-7177.00	18988.00	13531	20240109	-18.11	9650	20240416	14.82	13531	-18.11	20240109	9650	14.82	20240416	14640	-24.32	20240109	9650	14.82	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
62	20240821	120419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11040	-80	5	-0.72	4841472490	439578	47.27	11060	11100	10960	14450	7790	11120	11013.82	21.30	0	69629	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55200	-1.54	0.58	12	0.09	-7177.00	18988.00	13531	20240109	-18.41	9650	20240416	14.40	13531	-18.41	20240109	9650	14.40	20240416	14640	-24.59	20240109	9650	14.40	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
63	20240821	110413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11030	-90	5	-0.81	4289092770	389586	41.89	11060	11100	10960	14450	7790	11120	11009.25	21.30	0	53471	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55150	-1.54	0.58	12	0.08	-7177.00	18988.00	13531	20240109	-18.48	9650	20240416	14.30	13531	-18.48	20240109	9650	14.30	20240416	14640	-24.66	20240109	9650	14.30	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
64	20240821	100417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11020	-100	5	-0.90	2893457020	262670	28.24	11060	11100	10970	14450	7790	11120	11015.41	21.30	0	29490	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55100	-1.54	0.58	12	0.05	-7177.00	18988.00	13531	20240109	-18.56	9650	20240416	14.20	13531	-18.56	20240109	9650	14.20	20240416	14640	-24.73	20240109	9650	14.20	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
65	20240821	090415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11000	-120	5	-1.08	742783290	67437	7.25	11060	11060	10970	14450	7790	11120	11013.87	21.30	0	-1445	11660	11390	11230	10960	10800	11310	10880	25000	3330	5000	8450	10	1	500000000	55000	-1.53	0.58	12	0.01	-7177.00	18988.00	13531	20240109	-18.71	9650	20240416	13.99	13531	-18.71	20240109	9650	13.99	20240416	14640	-24.86	20240109	9650	13.99	20240416	0.45	N	034220	5000	25000 억	106512662	N	N	7946	N	N
66	20240820	160409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-160	5	-1.42	10351911250	925760	163.24	11390	11500	11070	14660	7900	11280	11182.20	21.31	0	-111902	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55600	-1.55	0.59	12	0.19	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	7946	N	N
67	20240820	150413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	-190	5	-1.68	9662450730	863724	152.30	11390	11500	11070	14660	7900	11280	11186.97	21.31	0	-100536	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55450	-1.55	0.58	12	0.17	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
68	20240820	140415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11140	-140	5	-1.24	7736793190	690422	121.74	11390	11500	11070	14660	7900	11280	11205.89	21.31	0	-41465	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55700	-1.55	0.59	12	0.14	-7177.00	18988.00	13531	20240109	-17.67	9650	20240416	15.44	13531	-17.67	20240109	9650	15.44	20240416	14640	-23.91	20240109	9650	15.44	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
69	20240820	130414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11150	-130	5	-1.15	6844897410	610451	107.64	11390	11500	11070	14660	7900	11280	11212.85	21.31	0	-39401	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55750	-1.55	0.59	12	0.12	-7177.00	18988.00	13531	20240109	-17.60	9650	20240416	15.54	13531	-17.60	20240109	9650	15.54	20240416	14640	-23.84	20240109	9650	15.54	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
70	20240820	120415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11190	-90	5	-0.80	6232665880	555652	97.98	11390	11500	11070	14660	7900	11280	11216.85	21.31	0	-36184	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55950	-1.56	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-17.30	9650	20240416	15.96	13531	-17.30	20240109	9650	15.96	20240416	14640	-23.57	20240109	9650	15.96	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
71	20240820	110413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	-190	5	-1.68	4634550420	412030	72.65	11390	11500	11080	14660	7900	11280	11248.09	21.31	0	-57234	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	55450	-1.55	0.58	12	0.08	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
72	20240820	100410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11270	-10	5	-0.09	2393108820	211333	37.26	11390	11500	11230	14660	7900	11280	11323.88	21.31	0	-34563	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	56350	-1.57	0.59	12	0.04	-7177.00	18988.00	13531	20240109	-16.71	9650	20240416	16.79	13531	-16.71	20240109	9650	16.79	20240416	14640	-23.02	20240109	9650	16.79	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
73	20240820	090413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11430	150	2	1.33	594030360	52014	9.17	11390	11500	11380	14660	7900	11280	11420.59	21.31	0	6755	11573	11426	11323	11176	11073	11375	11125	25000	3380	5000	8570	10	1	500000000	57150	-1.59	0.60	12	0.01	-7177.00	18988.00	13531	20240109	-15.53	9650	20240416	18.45	13531	-15.53	20240109	9650	18.45	20240416	14640	-21.93	20240109	9650	18.45	20240416	0.47	N	034220	5000	25000 억	106562043	N	N	5216	N	N
74	20240819	160407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11280	-60	5	-0.53	6391712600	563713	44.45	11300	11470	11220	14740	7940	11340	11338.85	21.31	0	45410	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56400	-1.57	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-16.64	9650	20240416	16.89	13531	-16.64	20240109	9650	16.89	20240416	14640	-22.95	20240109	9650	16.89	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	5216	N	N
75	20240819	150410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11280	-60	5	-0.53	5282316370	465349	36.69	11300	11470	11220	14740	7940	11340	11351.33	21.31	0	31308	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56400	-1.57	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-16.64	9650	20240416	16.89	13531	-16.64	20240109	9650	16.89	20240416	14640	-22.95	20240109	9650	16.89	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
76	20240819	140412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11340	0	3	0.00	4169212780	366597	28.90	11300	11470	11280	14740	7940	11340	11372.86	21.31	0	30799	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56700	-1.58	0.60	12	0.07	-7177.00	18988.00	13531	20240109	-16.19	9650	20240416	17.51	13531	-16.19	20240109	9650	17.51	20240416	14640	-22.54	20240109	9650	17.51	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
77	20240819	130410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11320	-20	5	-0.18	3702468820	325409	25.66	11300	11470	11280	14740	7940	11340	11378.05	21.31	0	23107	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56600	-1.58	0.60	12	0.07	-7177.00	18988.00	13531	20240109	-16.34	9650	20240416	17.31	13531	-16.34	20240109	9650	17.31	20240416	14640	-22.68	20240109	9650	17.31	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
78	20240819	120409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11380	40	2	0.35	3306743350	290549	22.91	11300	11470	11280	14740	7940	11340	11381.21	21.31	0	23093	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56900	-1.59	0.60	12	0.06	-7177.00	18988.00	13531	20240109	-15.90	9650	20240416	17.93	13531	-15.90	20240109	9650	17.93	20240416	14640	-22.27	20240109	9650	17.93	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
79	20240819	110411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11370	30	2	0.26	2898808690	254711	20.08	11300	11470	11280	14740	7940	11340	11380.99	21.31	0	13063	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56850	-1.58	0.60	12	0.05	-7177.00	18988.00	13531	20240109	-15.97	9650	20240416	17.82	13531	-15.97	20240109	9650	17.82	20240416	14640	-22.34	20240109	9650	17.82	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
80	20240819	100410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11400	60	2	0.53	1951028150	171122	13.49	11300	11470	11280	14740	7940	11340	11401.87	21.31	0	10003	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	57000	-1.59	0.60	12	0.03	-7177.00	18988.00	13531	20240109	-15.75	9650	20240416	18.13	13531	-15.75	20240109	9650	18.13	20240416	14640	-22.13	20240109	9650	18.13	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
81	20240819	090411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11380	40	2	0.35	332270750	29275	2.31	11300	11420	11280	14740	7940	11340	11350.46	21.31	0	323	11680	11510	11360	11190	11040	11595	11275	25000	3400	5000	8610	10	1	500000000	56900	-1.59	0.60	12	0.01	-7177.00	18988.00	13531	20240109	-15.90	9650	20240416	17.93	13531	-15.90	20240109	9650	17.93	20240416	14640	-22.27	20240109	9650	17.93	20240416	0.47	N	034220	5000	25000 억	106558551	N	N	4163	N	N
82	20240816	160407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11340	260	2	2.35	14376530000	1259219	168.83	11250	11530	11210	14400	7760	11080	11417.29	21.21	0	201861	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	56700	-1.58	0.60	12	0.25	-7177.00	18988.00	13531	20240109	-16.19	9650	20240416	17.51	13531	-16.19	20240109	9650	17.51	20240416	14640	-22.54	20240109	9650	17.51	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	4163	N	N
83	20240816	150409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11350	270	2	2.44	13289451120	1163372	155.98	11250	11530	11210	14400	7760	11080	11423.34	21.21	0	211818	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	56750	-1.58	0.60	12	0.23	-7177.00	18988.00	13531	20240109	-16.12	9650	20240416	17.62	13531	-16.12	20240109	9650	17.62	20240416	14640	-22.47	20240109	9650	17.62	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
84	20240816	140409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11360	280	2	2.53	12604209920	1103032	147.89	11250	11530	11210	14400	7760	11080	11427.00	21.21	0	218705	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	56800	-1.58	0.60	12	0.22	-7177.00	18988.00	13531	20240109	-16.04	9650	20240416	17.72	13531	-16.04	20240109	9650	17.72	20240416	14640	-22.40	20240109	9650	17.72	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
85	20240816	130411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11370	290	2	2.62	11543202550	1009923	135.40	11250	11530	11210	14400	7760	11080	11429.92	21.21	0	202522	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	56850	-1.58	0.60	12	0.20	-7177.00	18988.00	13531	20240109	-15.97	9650	20240416	17.82	13531	-15.97	20240109	9650	17.82	20240416	14640	-22.34	20240109	9650	17.82	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
86	20240816	120409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11390	310	2	2.80	10715404310	937250	125.66	11250	11530	11210	14400	7760	11080	11432.96	21.21	0	209171	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	56950	-1.59	0.60	12	0.19	-7177.00	18988.00	13531	20240109	-15.82	9650	20240416	18.03	13531	-15.82	20240109	9650	18.03	20240416	14640	-22.20	20240109	9650	18.03	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
87	20240816	110411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11440	360	2	3.25	9606246090	840050	112.63	11250	11530	11210	14400	7760	11080	11435.50	21.21	0	225554	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	57200	-1.59	0.60	12	0.17	-7177.00	18988.00	13531	20240109	-15.45	9650	20240416	18.55	13531	-15.45	20240109	9650	18.55	20240416	14640	-21.86	20240109	9650	18.55	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
88	20240816	100408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11450	370	2	3.34	7799088760	682100	91.45	11250	11530	11210	14400	7760	11080	11434.15	21.21	0	206801	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	57250	-1.60	0.60	12	0.14	-7177.00	18988.00	13531	20240109	-15.38	9650	20240416	18.65	13531	-15.38	20240109	9650	18.65	20240416	14640	-21.79	20240109	9650	18.65	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
89	20240816	090409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11430	350	2	3.16	1925504970	169484	22.72	11250	11460	11210	14400	7760	11080	11361.65	21.21	0	62785	11266	11172	11036	10942	10806	11105	10875	25000	3320	5000	8420	10	1	500000000	57150	-1.59	0.60	12	0.03	-7177.00	18988.00	13531	20240109	-15.53	9650	20240416	18.45	13531	-15.53	20240109	9650	18.45	20240416	14640	-21.93	20240109	9650	18.45	20240416	0.47	N	034220	5000	25000 억	106050363	N	N	6357	N	N
90	20240814	160410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11080	170	2	1.56	8173811120	740403	77.34	11130	11130	10900	14180	7640	10910	11039.55	21.19	0	54745	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55400	-1.54	0.58	12	0.15	-7177.00	18988.00	13531	20240109	-18.11	9650	20240416	14.82	13531	-18.11	20240109	9650	14.82	20240416	14640	-24.32	20240109	9650	14.82	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6357	N	N
91	20240814	150409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	180	2	1.65	6727863630	609879	63.71	11130	11130	10900	14180	7640	10910	11031.48	21.19	0	18134	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55450	-1.55	0.58	12	0.12	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
92	20240814	140415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	180	2	1.65	5796045900	525855	54.93	11130	11130	10900	14180	7640	10910	11022.14	21.19	0	-3261	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55450	-1.55	0.58	12	0.11	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
93	20240814	130411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11010	100	2	0.92	4800601430	435977	45.54	11130	11130	10900	14180	7640	10910	11011.14	21.19	0	-20254	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55050	-1.53	0.58	12	0.09	-7177.00	18988.00	13531	20240109	-18.63	9650	20240416	14.09	13531	-18.63	20240109	9650	14.09	20240416	14640	-24.80	20240109	9650	14.09	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
94	20240814	120409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11090	180	2	1.65	4016727570	364950	38.12	11130	11130	10900	14180	7640	10910	11006.25	21.19	0	-15497	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55450	-1.55	0.58	12	0.07	-7177.00	18988.00	13531	20240109	-18.04	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	14640	-24.25	20240109	9650	14.92	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
95	20240814	110407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11020	110	2	1.01	2967693160	269887	28.19	11130	11130	10900	14180	7640	10910	10996.06	21.19	0	-35421	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55100	-1.54	0.58	12	0.05	-7177.00	18988.00	13531	20240109	-18.56	9650	20240416	14.20	13531	-18.56	20240109	9650	14.20	20240416	14640	-24.73	20240109	9650	14.20	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
96	20240814	100407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10970	60	2	0.55	2296281710	208783	21.81	11130	11130	10900	14180	7640	10910	10998.42	21.19	0	-39661	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	54850	-1.53	0.58	12	0.04	-7177.00	18988.00	13531	20240109	-18.93	9650	20240416	13.68	13531	-18.93	20240109	9650	13.68	20240416	14640	-25.07	20240109	9650	13.68	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
97	20240814	090437	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11030	120	2	1.10	574190410	51852	5.42	11130	11130	11000	14180	7640	10910	11073.70	21.19	0	-4144	11230	11070	10880	10720	10530	11150	10800	25000	3270	5000	8290	10	1	500000000	55150	-1.54	0.58	12	0.01	-7177.00	18988.00	13531	20240109	-18.48	9650	20240416	14.30	13531	-18.48	20240109	9650	14.30	20240416	14640	-24.66	20240109	9650	14.30	20240416	0.47	N	034220	5000	25000 억	105971257	N	N	6715	N	N
98	20240813	160403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10910	160	2	1.49	10345079500	951036	131.67	10710	11040	10690	13970	7530	10750	10877.59	21.21	0	167050	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54550	-1.52	0.57	12	0.19	-7177.00	18988.00	13531	20240109	-19.37	9650	20240416	13.06	13531	-19.37	20240109	9650	13.06	20240416	14640	-25.48	20240109	9650	13.06	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	6715	N	N
99	20240813	150406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10920	170	2	1.58	9281683010	853564	118.17	10710	11040	10690	13970	7530	10750	10874.03	21.21	0	147163	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54600	-1.52	0.58	12	0.17	-7177.00	18988.00	13531	20240109	-19.30	9650	20240416	13.16	13531	-19.30	20240109	9650	13.16	20240416	14640	-25.41	20240109	9650	13.16	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
100	20240813	140406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10910	160	2	1.49	8615543950	792529	109.72	10710	11040	10690	13970	7530	10750	10870.95	21.21	0	137267	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54550	-1.52	0.57	12	0.16	-7177.00	18988.00	13531	20240109	-19.37	9650	20240416	13.06	13531	-19.37	20240109	9650	13.06	20240416	14640	-25.48	20240109	9650	13.06	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
101	20240813	130407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10950	200	2	1.86	7984292850	734801	101.73	10710	11040	10690	13970	7530	10750	10865.93	21.21	0	143700	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54750	-1.53	0.58	12	0.15	-7177.00	18988.00	13531	20240109	-19.07	9650	20240416	13.47	13531	-19.07	20240109	9650	13.47	20240416	14640	-25.20	20240109	9650	13.47	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
102	20240813	120405	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11010	260	2	2.42	6630831000	611729	84.69	10710	11020	10690	13970	7530	10750	10839.49	21.21	0	144830	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	55050	-1.53	0.58	12	0.12	-7177.00	18988.00	13531	20240109	-18.63	9650	20240416	14.09	13531	-18.63	20240109	9650	14.09	20240416	14640	-24.80	20240109	9650	14.09	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
103	20240813	110403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10790	40	2	0.37	3714216800	344472	47.69	10710	10850	10690	13970	7530	10750	10782.35	21.21	0	62804	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	53950	-1.50	0.57	12	0.07	-7177.00	18988.00	13531	20240109	-20.26	9650	20240416	11.81	13531	-20.26	20240109	9650	11.81	20240416	14640	-26.30	20240109	9650	11.81	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
104	20240813	100401	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10820	70	2	0.65	2645480850	245429	33.98	10710	10850	10690	13970	7530	10750	10779.01	21.21	0	35466	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54100	-1.51	0.57	12	0.05	-7177.00	18988.00	13531	20240109	-20.04	9650	20240416	12.12	13531	-20.04	20240109	9650	12.12	20240416	14640	-26.09	20240109	9650	12.12	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
105	20240813	090405	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10820	70	2	0.65	326674640	30283	4.19	10710	10840	10710	13970	7530	10750	10787.39	21.21	0	1807	10930	10840	10720	10630	10510	10885	10675	25000	3220	5000	8170	10	1	500000000	54100	-1.51	0.57	12	0.01	-7177.00	18988.00	13531	20240109	-20.04	9650	20240416	12.12	13531	-20.04	20240109	9650	12.12	20240416	14640	-26.09	20240109	9650	12.12	20240416	0.46	N	034220	5000	25000 억	106059031	N	N	600	N	N
106	20240812	160402	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10750	190	2	1.80	7707875560	718898	61.09	10660	10810	10600	13720	7400	10560	10721.86	21.21	-327	36787	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53750	-1.50	0.57	12	0.14	-7177.00	18988.00	13531	20240109	-20.55	9650	20240416	11.40	13531	-20.55	20240109	9650	11.40	20240416	14640	-26.57	20240109	9650	11.40	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	600	N	N
107	20240812	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10730	170	2	1.61	6915079880	645099	54.82	10660	10810	10600	13720	7400	10560	10719.50	21.21	-327	8953	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53650	-1.50	0.57	12	0.13	-7177.00	18988.00	13531	20240109	-20.70	9650	20240416	11.19	13531	-20.70	20240109	9650	11.19	20240416	14640	-26.71	20240109	9650	11.19	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
108	20240812	140402	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10740	180	2	1.70	5731828970	535135	45.48	10660	10770	10600	13720	7400	10560	10711.10	21.21	-327	-5014	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53700	-1.50	0.57	12	0.11	-7177.00	18988.00	13531	20240109	-20.63	9650	20240416	11.30	13531	-20.63	20240109	9650	11.30	20240416	14640	-26.64	20240109	9650	11.30	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
109	20240812	130400	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10760	200	2	1.89	5108518880	477082	40.54	10660	10770	10600	13720	7400	10560	10707.96	21.21	-327	-1496	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53800	-1.50	0.57	12	0.10	-7177.00	18988.00	13531	20240109	-20.48	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	14640	-26.50	20240109	9650	11.50	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
110	20240812	120401	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	130	2	1.23	4277334590	399619	33.96	10660	10770	10600	13720	7400	10560	10703.66	21.21	-327	-3968	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53450	-1.49	0.56	12	0.08	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
111	20240812	110400	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10710	150	2	1.42	3810944460	356089	30.26	10660	10770	10600	13720	7400	10560	10702.37	21.21	-327	8639	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53550	-1.49	0.56	12	0.07	-7177.00	18988.00	13531	20240109	-20.85	9650	20240416	10.98	13531	-20.85	20240109	9650	10.98	20240416	14640	-26.84	20240109	9650	10.98	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
112	20240812	100357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10730	170	2	1.61	3019835170	282327	23.99	10660	10760	10600	13720	7400	10560	10696.41	21.21	-327	8824	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53650	-1.50	0.57	12	0.06	-7177.00	18988.00	13531	20240109	-20.70	9650	20240416	11.19	13531	-20.70	20240109	9650	11.19	20240416	14640	-26.71	20240109	9650	11.19	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
113	20240812	090356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10620	60	2	0.57	455008780	42746	3.63	10660	10680	10600	13720	7400	10560	10645.21	21.21	-327	-19420	11106	10832	10676	10402	10246	10755	10325	25000	3160	5000	8020	10	1	500000000	53100	-1.48	0.56	12	0.01	-7177.00	18988.00	13531	20240109	-21.51	9650	20240416	10.05	13531	-21.51	20240109	9650	10.05	20240416	14640	-27.46	20240109	9650	10.05	20240416	0.44	N	034220	5000	25000 억	106065533	N	N	3484	N	N
114	20240809	160356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10560	0	3	0.00	12431786930	1167515	58.56	10830	10950	10520	13720	7400	10560	10648.20	21.29	0	-204190	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	52800	-1.47	0.56	12	0.23	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	3484	N	N
115	20240809	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10560	0	3	0.00	11390858810	1068957	53.62	10830	10950	10520	13720	7400	10560	10656.05	21.29	0	-216699	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	52800	-1.47	0.56	12	0.21	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
116	20240809	140404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10580	20	2	0.19	10220287060	958387	48.07	10830	10950	10520	13720	7400	10560	10664.05	21.29	0	-216230	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	52900	-1.47	0.56	12	0.19	-7177.00	18988.00	13531	20240109	-21.81	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	14640	-27.73	20240109	9650	9.64	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
117	20240809	130402	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10610	50	2	0.47	9422866080	883153	44.30	10830	10950	10520	13720	7400	10560	10669.57	21.29	0	-191531	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	53050	-1.48	0.56	12	0.18	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
118	20240809	120402	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10610	50	2	0.47	8890232720	832972	41.78	10830	10950	10520	13720	7400	10560	10672.91	21.29	0	-177228	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	53050	-1.48	0.56	12	0.17	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
119	20240809	110358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10650	90	2	0.85	8030413320	751985	37.72	10830	10950	10520	13720	7400	10560	10678.95	21.29	0	-135670	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	53250	-1.48	0.56	12	0.15	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
120	20240809	100404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	130	2	1.23	6313743340	590948	29.64	10830	10950	10520	13720	7400	10560	10684.09	21.29	0	-142372	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	53450	-1.49	0.56	12	0.12	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
121	20240809	090359	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10740	180	2	1.70	1666947860	153963	7.72	10830	10950	10730	13720	7400	10560	10826.94	21.29	0	-47250	11053	10806	10643	10396	10233	10725	10315	25000	3160	5000	8020	10	1	500000000	53700	-1.50	0.57	12	0.03	-7177.00	18988.00	13531	20240109	-20.63	9650	20240416	11.30	13531	-20.63	20240109	9650	11.30	20240416	14640	-26.64	20240109	9650	11.30	20240416	0.44	N	034220	5000	25000 억	106449815	N	N	12121	N	N
122	20240808	160354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10560	-430	5	-3.91	21043069890	1986870	131.06	10670	10890	10480	14280	7700	10990	10591.07	21.32	0	24508	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	52800	-1.47	0.56	12	0.40	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	12121	N	N
123	20240808	150358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10540	-450	5	-4.09	15038321410	1418173	93.55	10670	10890	10480	14280	7700	10990	10603.96	21.32	0	-274688	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	52700	-1.47	0.56	12	0.28	-7177.00	18988.00	13531	20240109	-22.10	9650	20240416	9.22	13531	-22.10	20240109	9650	9.22	20240416	14640	-28.01	20240109	9650	9.22	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
124	20240808	140357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10630	-360	5	-3.28	12714992860	1198411	79.05	10670	10890	10480	14280	7700	10990	10609.82	21.32	0	-272319	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	53150	-1.48	0.56	12	0.24	-7177.00	18988.00	13531	20240109	-21.44	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	14640	-27.39	20240109	9650	10.16	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
125	20240808	130359	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10680	-310	5	-2.82	10393789240	979295	64.60	10670	10890	10480	14280	7700	10990	10613.48	21.32	0	-257242	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	53400	-1.49	0.56	12	0.20	-7177.00	18988.00	13531	20240109	-21.07	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	14640	-27.05	20240109	9650	10.67	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
126	20240808	120403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10630	-360	5	-3.28	8842575990	834235	55.03	10670	10890	10480	14280	7700	10990	10599.54	21.32	0	-266290	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	53150	-1.48	0.56	12	0.17	-7177.00	18988.00	13531	20240109	-21.44	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	14640	-27.39	20240109	9650	10.16	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
127	20240808	110359	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	-470	5	-4.28	7483275590	705631	46.54	10670	10890	10480	14280	7700	10990	10604.99	21.32	0	-262702	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	52600	-1.47	0.55	12	0.14	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
128	20240808	100357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10570	-420	5	-3.82	3883810840	363972	24.01	10670	10890	10530	14280	7700	10990	10670.48	21.32	0	-111058	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	52850	-1.47	0.56	12	0.07	-7177.00	18988.00	13531	20240109	-21.88	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	14640	-27.80	20240109	9650	9.53	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
129	20240808	090355	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10750	-240	5	-2.18	478715080	44797	2.95	10670	10800	10660	14280	7700	10990	10685.13	21.32	0	-7595	11496	11242	10746	10492	9996	11370	10620	25000	3290	5000	8350	10	1	500000000	53750	-1.50	0.57	12	0.01	-7177.00	18988.00	13531	20240109	-20.55	9650	20240416	11.40	13531	-20.55	20240109	9650	11.40	20240416	14640	-26.57	20240109	9650	11.40	20240416	0.47	N	034220	5000	25000 억	106593009	N	N	13931	N	N
130	20240807	160350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10990	590	2	5.67	16253993980	1507238	75.65	10290	11000	10250	13520	7280	10400	10783.49	21.31	0	-215850	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54950	-1.53	0.58	12	0.30	-7177.00	18988.00	13531	20240109	-18.78	9650	20240416	13.89	13531	-18.78	20240109	9650	13.89	20240416	14640	-24.93	20240109	9650	13.89	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	13931	N	N
131	20240807	150354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10910	510	2	4.90	14186973860	1318863	66.20	10290	11000	10250	13520	7280	10400	10757.30	21.31	0	-137476	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54550	-1.52	0.57	12	0.26	-7177.00	18988.00	13531	20240109	-19.37	9650	20240416	13.06	13531	-19.37	20240109	9650	13.06	20240416	14640	-25.48	20240109	9650	13.06	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
132	20240807	140357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10910	510	2	4.90	12066537670	1124758	56.45	10290	11000	10250	13520	7280	10400	10728.47	21.31	0	-87354	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54550	-1.52	0.57	12	0.22	-7177.00	18988.00	13531	20240109	-19.37	9650	20240416	13.06	13531	-19.37	20240109	9650	13.06	20240416	14640	-25.48	20240109	9650	13.06	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
133	20240807	130356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10880	480	2	4.62	10575648830	988089	49.59	10290	11000	10250	13520	7280	10400	10703.50	21.31	0	-63301	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54400	-1.52	0.57	12	0.20	-7177.00	18988.00	13531	20240109	-19.59	9650	20240416	12.75	13531	-19.59	20240109	9650	12.75	20240416	14640	-25.68	20240109	9650	12.75	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
134	20240807	120357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10950	550	2	5.29	9275740670	868854	43.61	10290	11000	10250	13520	7280	10400	10676.22	21.31	0	-49447	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54750	-1.53	0.58	12	0.17	-7177.00	18988.00	13531	20240109	-19.07	9650	20240416	13.47	13531	-19.07	20240109	9650	13.47	20240416	14640	-25.20	20240109	9650	13.47	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
135	20240807	110358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10830	430	2	4.13	7107746840	670678	33.66	10290	10900	10250	13520	7280	10400	10598.21	21.31	0	-68229	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	54150	-1.51	0.57	12	0.13	-7177.00	18988.00	13531	20240109	-19.96	9650	20240416	12.23	13531	-19.96	20240109	9650	12.23	20240416	14640	-26.02	20240109	9650	12.23	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
136	20240807	100352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10650	250	2	2.40	4331700850	413985	20.78	10290	10680	10250	13520	7280	10400	10463.61	21.31	0	-130374	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	53250	-1.48	0.56	12	0.08	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
137	20240807	090352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10310	-90	5	-0.87	733379600	71237	3.58	10290	10350	10250	13520	7280	10400	10293.12	21.31	0	-26507	11246	10822	10486	10062	9726	11035	10275	25000	3120	5000	7900	10	1	500000000	51550	-1.44	0.54	12	0.01	-7177.00	18988.00	13531	20240109	-23.80	9650	20240416	6.84	13531	-23.80	20240109	9650	6.84	20240416	14640	-29.58	20240109	9650	6.84	20240416	0.48	N	034220	5000	25000 억	106542341	N	N	75	N	N
138	20240806	160350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10400	320	2	3.17	20784320590	1969953	59.90	10150	10910	10150	13100	7060	10080	10550.98	21.29	0	66730	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	52000	-1.45	0.55	12	0.39	-7177.00	18988.00	13531	20240109	-23.14	9650	20240416	7.77	13531	-23.14	20240109	9650	7.77	20240416	14640	-28.96	20240109	9650	7.77	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	75	N	N
139	20240806	150354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	440	2	4.37	18978718890	1796932	54.64	10150	10910	10150	13100	7060	10080	10561.76	21.29	0	88739	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	52600	-1.47	0.55	12	0.36	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
140	20240806	140352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10480	400	2	3.97	16865106010	1594866	48.50	10150	10910	10150	13100	7060	10080	10574.65	21.29	0	100374	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	52400	-1.46	0.55	12	0.32	-7177.00	18988.00	13531	20240109	-22.55	9650	20240416	8.60	13531	-22.55	20240109	9650	8.60	20240416	14640	-28.42	20240109	9650	8.60	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
141	20240806	130352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10630	550	2	5.46	15322305380	1448578	44.05	10150	10910	10150	13100	7060	10080	10577.51	21.29	0	149086	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	53150	-1.48	0.56	12	0.29	-7177.00	18988.00	13531	20240109	-21.44	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	14640	-27.39	20240109	9650	10.16	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
142	20240806	120354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10560	480	2	4.76	14467299960	1368152	41.60	10150	10910	10150	13100	7060	10080	10574.37	21.29	0	174374	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	52800	-1.47	0.56	12	0.27	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
143	20240806	110351	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10650	570	2	5.65	13294709560	1257011	38.22	10150	10910	10150	13100	7060	10080	10576.48	21.29	0	208297	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	53250	-1.48	0.56	12	0.25	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
144	20240806	100350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10850	770	2	7.64	9524095040	904718	27.51	10150	10860	10150	13100	7060	10080	10527.18	21.29	0	227814	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	54250	-1.51	0.57	12	0.18	-7177.00	18988.00	13531	20240109	-19.81	9650	20240416	12.44	13531	-19.81	20240109	9650	12.44	20240416	14640	-25.89	20240109	9650	12.44	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
145	20240806	090350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	440	2	4.37	2534884240	246116	7.48	10150	10530	10150	13100	7060	10080	10299.63	21.29	0	136729	11340	10710	10310	9680	9280	10510	9480	25000	3020	5000	7660	10	1	500000000	52600	-1.47	0.55	12	0.05	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.50	N	034220	5000	25000 억	106436980	N	N	17325	N	N
146	20240805	160346	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10080	-1020	5	-9.19	33663167530	3241706	164.94	10920	10940	9910	14430	7770	11100	10384.75	21.38	0	-410164	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	50400	-1.40	0.53	12	0.65	-7177.00	18988.00	13531	20240109	-25.50	9650	20240416	4.46	13531	-25.50	20240109	9650	4.46	20240416	14640	-31.15	20240109	9650	4.46	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	17325	N	N
147	20240805	150350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10170	-930	5	-8.38	30208839910	2899344	147.52	10920	10940	9910	14430	7770	11100	10419.18	21.38	0	-393832	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	50850	-1.42	0.54	12	0.58	-7177.00	18988.00	13531	20240109	-24.84	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	14640	-30.53	20240109	9650	5.39	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
148	20240805	140351	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10110	-990	5	-8.92	23455357310	2227772	113.35	10920	10940	10100	14430	7770	11100	10528.60	21.38	0	-258772	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	50550	-1.41	0.53	12	0.45	-7177.00	18988.00	13531	20240109	-25.28	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	14640	-30.94	20240109	9650	4.77	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
149	20240805	130349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10230	-870	5	-7.84	19051355330	1795385	91.35	10920	10940	10230	14430	7770	11100	10611.27	21.38	0	-237240	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	51150	-1.43	0.54	12	0.36	-7177.00	18988.00	13531	20240109	-24.40	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	14640	-30.12	20240109	9650	6.01	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
150	20240805	120349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10420	-680	5	-6.13	15775672510	1478339	75.22	10920	10940	10380	14430	7770	11100	10671.19	21.38	0	-223726	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	52100	-1.45	0.55	12	0.30	-7177.00	18988.00	13531	20240109	-22.99	9650	20240416	7.98	13531	-22.99	20240109	9650	7.98	20240416	14640	-28.83	20240109	9650	7.98	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
151	20240805	110353	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	-580	5	-5.23	12556103460	1170769	59.57	10920	10940	10520	14430	7770	11100	10724.64	21.38	0	-145636	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	52600	-1.47	0.55	12	0.23	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
152	20240805	100348	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10670	-430	5	-3.87	9313354080	864944	44.01	10920	10940	10590	14430	7770	11100	10767.55	21.38	0	-110098	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	53350	-1.49	0.56	12	0.17	-7177.00	18988.00	13531	20240109	-21.14	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	14640	-27.12	20240109	9650	10.57	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
153	20240805	090346	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10790	-310	5	-2.79	2062273380	189717	9.65	10920	10940	10760	14430	7770	11100	10870.18	21.38	0	-44223	11840	11470	11280	10910	10720	11375	10815	25000	3330	5000	8430	10	1	500000000	53950	-1.50	0.57	12	0.04	-7177.00	18988.00	13531	20240109	-20.26	9650	20240416	11.81	13531	-20.26	20240109	9650	11.81	20240416	14640	-26.30	20240109	9650	11.81	20240416	0.49	N	034220	5000	25000 억	106893656	N	N	3231	N	N
154	20240802	160343	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	-570	5	-4.88	22031291410	1955120	99.93	11510	11650	11090	15170	8170	11670	11268.60	21.46	35200	-324183	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	55500	-1.55	0.58	12	0.39	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	3231	N	N
155	20240802	150341	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-550	5	-4.71	19556329340	1732233	88.53	11510	11650	11100	15170	8170	11670	11288.99	21.46	35200	-331627	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	55600	-1.55	0.59	12	0.35	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
156	20240802	140345	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11150	-520	5	-4.46	15661335830	1382300	70.65	11510	11650	11140	15170	8170	11670	11329.16	21.46	35200	-281973	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	55750	-1.55	0.59	12	0.28	-7177.00	18988.00	13531	20240109	-17.60	9650	20240416	15.54	13531	-17.60	20240109	9650	15.54	20240416	14640	-23.84	20240109	9650	15.54	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
157	20240802	130345	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11190	-480	5	-4.11	13690655870	1205841	61.63	11510	11650	11160	15170	8170	11670	11352.81	21.46	35200	-211172	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	55950	-1.56	0.59	12	0.24	-7177.00	18988.00	13531	20240109	-17.30	9650	20240416	15.96	13531	-17.30	20240109	9650	15.96	20240416	14640	-23.57	20240109	9650	15.96	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
158	20240802	120344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11230	-440	5	-3.77	11420531760	1003099	51.27	11510	11650	11200	15170	8170	11670	11384.38	21.46	35200	-167037	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	56150	-1.56	0.59	12	0.20	-7177.00	18988.00	13531	20240109	-17.01	9650	20240416	16.37	13531	-17.01	20240109	9650	16.37	20240416	14640	-23.29	20240109	9650	16.37	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
159	20240802	110344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11330	-340	5	-2.91	8431995910	737492	37.69	11510	11650	11300	15170	8170	11670	11432.35	21.46	35200	-94958	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	56650	-1.58	0.60	12	0.15	-7177.00	18988.00	13531	20240109	-16.27	9650	20240416	17.41	13531	-16.27	20240109	9650	17.41	20240416	14640	-22.61	20240109	9650	17.41	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
160	20240802	100342	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11480	-190	5	-1.63	5968079750	520320	26.59	11510	11650	11320	15170	8170	11670	11468.83	21.46	35200	-57585	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	57400	-1.60	0.60	12	0.10	-7177.00	18988.00	13531	20240109	-15.16	9650	20240416	18.96	13531	-15.16	20240109	9650	18.96	20240416	14640	-21.58	20240109	9650	18.96	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
161	20240802	090347	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11500	-170	5	-1.46	1275373900	111115	5.68	11510	11560	11350	15170	8170	11670	11472.52	21.46	35200	-39875	12036	11852	11566	11382	11096	11945	11475	25000	3500	5000	8860	10	1	500000000	57500	-1.60	0.61	12	0.02	-7177.00	18988.00	13531	20240109	-15.01	9650	20240416	19.17	13531	-15.01	20240109	9650	19.17	20240416	14640	-21.45	20240109	9650	19.17	20240416	0.48	N	034220	5000	25000 억	107304331	N	N	2053	N	N
162	20240801	160342	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11670	430	2	3.83	22345708320	1939937	136.40	11300	11750	11280	14610	7870	11240	11518.48	21.46	0	46676	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	58350	-1.63	0.61	12	0.39	-7177.00	18988.00	13531	20240109	-13.75	9650	20240416	20.93	13531	-13.75	20240109	9650	20.93	20240416	14640	-20.29	20240109	9650	20.93	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	2053	N	N
163	20240801	150350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11690	450	2	4.00	19830062030	1724737	121.27	11300	11750	11280	14610	7870	11240	11497.46	21.46	0	70366	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	58450	-1.63	0.62	12	0.34	-7177.00	18988.00	13531	20240109	-13.61	9650	20240416	21.14	13531	-13.61	20240109	9650	21.14	20240416	14640	-20.15	20240109	9650	21.14	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
164	20240801	140347	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11560	320	2	2.85	12833220190	1125493	79.14	11300	11660	11280	14610	7870	11240	11402.33	21.46	0	53602	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	57800	-1.61	0.61	12	0.23	-7177.00	18988.00	13531	20240109	-14.57	9650	20240416	19.79	13531	-14.57	20240109	9650	19.79	20240416	14640	-21.04	20240109	9650	19.79	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
165	20240801	130343	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11350	110	2	0.98	8211948810	723394	50.86	11300	11490	11280	14610	7870	11240	11352.00	21.46	0	37734	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	56750	-1.58	0.60	12	0.14	-7177.00	18988.00	13531	20240109	-16.12	9650	20240416	17.62	13531	-16.12	20240109	9650	17.62	20240416	14640	-22.47	20240109	9650	17.62	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
166	20240801	120344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	60	2	0.53	7402108620	651915	45.84	11300	11490	11280	14610	7870	11240	11354.43	21.46	0	9989	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	56500	-1.57	0.60	12	0.13	-7177.00	18988.00	13531	20240109	-16.49	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
167	20240801	110347	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11330	90	2	0.80	6050805620	532371	37.43	11300	11490	11280	14610	7870	11240	11365.81	21.46	0	21324	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	56650	-1.58	0.60	12	0.11	-7177.00	18988.00	13531	20240109	-16.27	9650	20240416	17.41	13531	-16.27	20240109	9650	17.41	20240416	14640	-22.61	20240109	9650	17.41	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
168	20240801	100345	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11370	130	2	1.16	4668074470	410588	28.87	11300	11490	11280	14610	7870	11240	11369.29	21.46	0	25803	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	56850	-1.58	0.60	12	0.08	-7177.00	18988.00	13531	20240109	-15.97	9650	20240416	17.82	13531	-15.97	20240109	9650	17.82	20240416	14640	-22.34	20240109	9650	17.82	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N
169	20240801	090338	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	60	2	0.53	549196290	48597	3.42	11300	11340	11290	14610	7870	11240	11301.23	21.46	0	-16758	11606	11422	11266	11082	10926	11345	11005	25000	3370	5000	8540	10	1	500000000	56500	-1.57	0.60	12	0.01	-7177.00	18988.00	13531	20240109	-16.49	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.48	N	034220	5000	25000 억	107285122	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History