KissMeData/034220/price/prices-20250401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250423	160413	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8480	320	2	3.92	7229784820	857993	214.53	8350	8500	8330	10600	5720	8160	8426.39	20.18	0	264883	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42400	-1.57	0.65	12	0.17	-5385.00	13085.00	13340	20240711	-36.43	7150	20250409	18.60	10180	-16.70	20250221	7150	18.60	20250409	13340	-36.43	20240711	7150	18.60	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	40257	N	N
3	20250423	150421	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8480	320	2	3.92	6715644090	797371	199.37	8350	8500	8330	10600	5720	8160	8422.23	20.18	0	251998	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42400	-1.57	0.65	12	0.16	-5385.00	13085.00	13340	20240711	-36.43	7150	20250409	18.60	10180	-16.70	20250221	7150	18.60	20250409	13340	-36.43	20240711	7150	18.60	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
4	20250423	140421	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8460	300	2	3.68	5802892835	689380	172.37	8350	8500	8330	10600	5720	8160	8417.55	20.18	0	246643	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42300	-1.57	0.65	12	0.14	-5385.00	13085.00	13340	20240711	-36.58	7150	20250409	18.32	10180	-16.90	20250221	7150	18.32	20250409	13340	-36.58	20240711	7150	18.32	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
5	20250423	130418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8440	280	2	3.43	4171513895	496686	124.19	8350	8450	8330	10600	5720	8160	8398.69	20.18	0	168637	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42200	-1.57	0.65	12	0.10	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
6	20250423	120421	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8440	280	2	3.43	3589874990	427747	106.95	8350	8450	8330	10600	5720	8160	8392.52	20.18	0	157985	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42200	-1.57	0.65	12	0.09	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
7	20250423	110421	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8400	240	2	2.94	2840369310	338810	84.71	8350	8450	8330	10600	5720	8160	8383.37	20.18	0	132455	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	42000	-1.56	0.64	12	0.07	-5385.00	13085.00	13340	20240711	-37.03	7150	20250409	17.48	10180	-17.49	20250221	7150	17.48	20250409	13340	-37.03	20240711	7150	17.48	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
8	20250423	100423	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8390	230	2	2.82	1834294615	219257	54.82	8350	8400	8330	10600	5720	8160	8365.96	20.18	0	110982	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	41950	-1.56	0.64	12	0.04	-5385.00	13085.00	13340	20240711	-37.11	7150	20250409	17.34	10180	-17.58	20250221	7150	17.34	20250409	13340	-37.11	20240711	7150	17.34	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
9	20250423	090424	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8360	200	2	2.45	372882840	44630	11.16	8350	8390	8340	10600	5720	8160	8354.98	20.18	0	10880	8306	8232	8166	8092	8026	8270	8130	25000	2440	5000	6200	10	1	500000000	41800	-1.55	0.64	12	0.01	-5385.00	13085.00	13340	20240711	-37.33	7150	20250409	16.92	10180	-17.88	20250221	7150	16.92	20250409	13340	-37.33	20240711	7150	16.92	20250409	0.67	Y	034220	5000	25000 억	100885659	N	N	65522	N	N
10	20250422	160412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	-30	5	-0.37	3264989045	399941	127.15	8100	8240	8100	10640	5740	8190	8163.68	20.17	0	42008	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40800	-1.52	0.62	12	0.08	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	65522	N	N
11	20250422	150419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	-30	5	-0.37	2824114240	345903	109.97	8100	8240	8100	10640	5740	8190	8164.47	20.17	0	19148	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40800	-1.52	0.62	12	0.07	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
12	20250422	140419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	-30	5	-0.37	2174207745	266221	84.63	8100	8240	8100	10640	5740	8190	8166.93	20.17	0	10040	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40800	-1.52	0.62	12	0.05	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
13	20250422	130418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	-20	5	-0.24	1841162345	225444	71.67	8100	8240	8100	10640	5740	8190	8166.83	20.17	0	13331	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40850	-1.52	0.62	12	0.05	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
14	20250422	120419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8150	-40	5	-0.49	1503118745	183982	58.49	8100	8240	8100	10640	5740	8190	8169.92	20.17	0	15679	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40750	-1.51	0.62	12	0.04	-5385.00	13085.00	13340	20240711	-38.91	7150	20250409	13.99	10180	-19.94	20250221	7150	13.99	20250409	13340	-38.91	20240711	7150	13.99	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
15	20250422	110418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	-10	5	-0.12	1228262395	150324	47.79	8100	8240	8100	10640	5740	8190	8170.77	20.17	0	13697	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40900	-1.52	0.63	12	0.03	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
16	20250422	100419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	-20	5	-0.24	750874445	91872	29.21	8100	8240	8100	10640	5740	8190	8173.05	20.17	0	13284	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40850	-1.52	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
17	20250422	090419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	-20	5	-0.24	249820100	30806	9.79	8100	8180	8100	10640	5740	8190	8109.46	20.17	0	14937	8290	8240	8190	8140	8090	8215	8115	25000	2450	5000	6220	10	1	500000000	40850	-1.52	0.62	12	0.01	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.67	Y	034220	5000	25000 억	100873228	N	N	128015	N	N
18	20250421	160410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8190	30	2	0.37	2572976140	314553	105.30	8210	8240	8140	10600	5720	8160	8179.83	20.40	22680	-28136	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40950	-1.52	0.63	12	0.06	-5385.00	13085.00	13340	20240711	-38.61	7150	20250409	14.55	10180	-19.55	20250221	7150	14.55	20250409	13340	-38.61	20240711	7150	14.55	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	128015	N	N
19	20250421	150417	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8190	30	2	0.37	2328898290	284749	95.32	8210	8240	8140	10600	5720	8160	8178.82	20.40	22680	-27092	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40950	-1.52	0.63	12	0.06	-5385.00	13085.00	13340	20240711	-38.61	7150	20250409	14.55	10180	-19.55	20250221	7150	14.55	20250409	13340	-38.61	20240711	7150	14.55	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
20	20250421	140417	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	20	2	0.25	1989465530	243266	81.43	8210	8240	8140	10600	5720	8160	8178.20	20.40	22680	-39520	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40900	-1.52	0.63	12	0.05	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
21	20250421	130418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	0	3	0.00	1616169700	197615	66.15	8210	8240	8140	10600	5720	8160	8178.44	20.40	22680	-37408	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40800	-1.52	0.62	12	0.04	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
22	20250421	120417	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	10	2	0.12	1366331215	167023	55.91	8210	8240	8140	10600	5720	8160	8180.58	20.40	22680	-25171	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40850	-1.52	0.62	12	0.03	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
23	20250421	110418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	10	2	0.12	1025353615	125307	41.95	8210	8240	8140	10600	5720	8160	8182.86	20.40	22680	-6642	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40850	-1.52	0.62	12	0.03	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
24	20250421	100414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	20	2	0.25	725624625	88563	29.65	8210	8240	8140	10600	5720	8160	8193.58	20.40	22680	4038	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40900	-1.52	0.63	12	0.02	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
25	20250421	090426	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	0	3	0.00	218576020	26718	8.94	8210	8210	8140	10600	5720	8160	8181.42	20.40	22680	-12209	8306	8232	8116	8042	7926	8270	8080	25000	2440	5000	6200	10	1	500000000	40800	-1.52	0.62	12	0.01	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.67	Y	034220	5000	25000 억	102014912	N	N	43660	N	N
26	20250418	160410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	100	2	1.24	2424879205	298725	76.05	8080	8190	8000	10470	5650	8060	8117.41	20.39	0	86656	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40800	-1.52	0.62	12	0.06	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	43652	N	N
27	20250418	150415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	110	2	1.36	2109886115	260121	66.22	8080	8190	8000	10470	5650	8060	8111.17	20.39	0	82511	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40850	-1.52	0.62	12	0.05	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
28	20250418	140417	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8150	90	2	1.12	1534011550	189663	48.28	8080	8160	8000	10470	5650	8060	8088.09	20.39	0	50444	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40750	-1.51	0.62	12	0.04	-5385.00	13085.00	13340	20240711	-38.91	7150	20250409	13.99	10180	-19.94	20250221	7150	13.99	20250409	13340	-38.91	20240711	7150	13.99	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
29	20250418	130416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8140	80	2	0.99	1180111280	146169	37.21	8080	8150	8000	10470	5650	8060	8073.61	20.39	0	27946	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40700	-1.51	0.62	12	0.03	-5385.00	13085.00	13340	20240711	-38.98	7150	20250409	13.85	10180	-20.04	20250221	7150	13.85	20250409	13340	-38.98	20240711	7150	13.85	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
30	20250418	120414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	50	2	0.62	991936760	123013	31.32	8080	8120	8000	10470	5650	8060	8063.67	20.39	0	14999	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40550	-1.51	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
31	20250418	110416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8090	30	2	0.37	765327885	95012	24.19	8080	8100	8000	10470	5650	8060	8055.07	20.39	0	-24	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40450	-1.50	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-39.36	7150	20250409	13.15	10180	-20.53	20250221	7150	13.15	20250409	13340	-39.36	20240711	7150	13.15	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
32	20250418	100416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8080	20	2	0.25	501481140	62340	15.87	8080	8080	8000	10470	5650	8060	8044.29	20.39	0	-2378	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40400	-1.50	0.62	12	0.01	-5385.00	13085.00	13340	20240711	-39.43	7150	20250409	13.01	10180	-20.63	20250221	7150	13.01	20250409	13340	-39.43	20240711	7150	13.01	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
33	20250418	090418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8050	-10	5	-0.12	153542080	19040	4.85	8080	8080	8030	10470	5650	8060	8064.18	20.39	0	-10702	8153	8106	8043	7996	7933	8130	8020	25000	2410	5000	6120	10	1	500000000	40250	-1.49	0.62	12	0.00	-5385.00	13085.00	13340	20240711	-39.66	7150	20250409	12.59	10180	-20.92	20250221	7150	12.59	20250409	13340	-39.66	20240711	7150	12.59	20250409	0.66	Y	034220	5000	25000 억	101933360	N	N	102750	N	N
34	20250417	160414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8060	20	2	0.25	3158126725	392822	66.78	8020	8090	7980	10450	5630	8040	8039.58	20.38	0	62668	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40300	-1.50	0.62	12	0.08	-5385.00	13085.00	13340	20240711	-39.58	7150	20250409	12.73	10180	-20.83	20250221	7150	12.73	20250409	13340	-39.58	20240711	7150	12.73	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	102750	N	N
35	20250417	150416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8050	10	2	0.12	2285610215	284448	48.36	8020	8090	7980	10450	5630	8040	8035.25	20.38	0	47330	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40250	-1.49	0.62	12	0.06	-5385.00	13085.00	13340	20240711	-39.66	7150	20250409	12.59	10180	-20.92	20250221	7150	12.59	20250409	13340	-39.66	20240711	7150	12.59	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
36	20250417	140418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8020	-20	5	-0.25	1896829760	236094	40.14	8020	8090	7980	10450	5630	8040	8034.21	20.38	0	49908	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40100	-1.49	0.61	12	0.05	-5385.00	13085.00	13340	20240711	-39.88	7150	20250409	12.17	10180	-21.22	20250221	7150	12.17	20250409	13340	-39.88	20240711	7150	12.17	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
37	20250417	130418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8040	0	3	0.00	1506502595	187487	31.88	8020	8090	7980	10450	5630	8040	8035.24	20.38	0	34158	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40200	-1.49	0.61	12	0.04	-5385.00	13085.00	13340	20240711	-39.73	7150	20250409	12.45	10180	-21.02	20250221	7150	12.45	20250409	13340	-39.73	20240711	7150	12.45	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
38	20250417	120416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8040	0	3	0.00	1283056850	159729	27.16	8020	8090	7980	10450	5630	8040	8032.71	20.38	0	21748	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40200	-1.49	0.61	12	0.03	-5385.00	13085.00	13340	20240711	-39.73	7150	20250409	12.45	10180	-21.02	20250221	7150	12.45	20250409	13340	-39.73	20240711	7150	12.45	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
39	20250417	110416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8010	-30	5	-0.37	1033300890	128630	21.87	8020	8090	7980	10450	5630	8040	8033.13	20.38	0	11585	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40050	-1.49	0.61	12	0.03	-5385.00	13085.00	13340	20240711	-39.96	7150	20250409	12.03	10180	-21.32	20250221	7150	12.03	20250409	13340	-39.96	20240711	7150	12.03	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
40	20250417	100416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8040	0	3	0.00	577053310	71724	12.19	8020	8090	7980	10450	5630	8040	8045.47	20.38	0	7017	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40200	-1.49	0.61	12	0.01	-5385.00	13085.00	13340	20240711	-39.73	7150	20250409	12.45	10180	-21.02	20250221	7150	12.45	20250409	13340	-39.73	20240711	7150	12.45	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
41	20250417	090418	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8060	20	2	0.25	141686190	17664	3.00	8020	8080	7980	10450	5630	8040	8021.18	20.38	0	410	8266	8152	8086	7972	7906	8120	7940	25000	2410	5000	6110	10	1	500000000	40300	-1.50	0.62	12	0.00	-5385.00	13085.00	13340	20240711	-39.58	7150	20250409	12.73	10180	-20.83	20250221	7150	12.73	20250409	13340	-39.58	20240711	7150	12.73	20250409	0.67	Y	034220	5000	25000 억	101886016	N	N	181224	N	N
42	20250416	160411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8040	-140	5	-1.71	4750945815	588189	101.98	8200	8200	8020	10630	5730	8180	8077.24	20.39	0	-71138	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40200	-1.49	0.61	12	0.12	-5385.00	13085.00	13340	20240711	-39.73	7150	20250409	12.45	10180	-21.02	20250221	7150	12.45	20250409	13340	-39.73	20240711	7150	12.45	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	181224	N	N
43	20250416	150417	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8050	-130	5	-1.59	4006942815	495644	85.93	8200	8200	8020	10630	5730	8180	8084.32	20.39	0	-65675	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40250	-1.49	0.62	12	0.10	-5385.00	13085.00	13340	20240711	-39.66	7150	20250409	12.59	10180	-20.92	20250221	7150	12.59	20250409	13340	-39.66	20240711	7150	12.59	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
44	20250416	140416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	-70	5	-0.86	2608879860	321971	55.82	8200	8200	8050	10630	5730	8180	8102.84	20.39	0	-59708	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40550	-1.51	0.62	12	0.06	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
45	20250416	130415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	-70	5	-0.86	2139133400	263990	45.77	8200	8200	8050	10630	5730	8180	8103.08	20.39	0	-56802	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40550	-1.51	0.62	12	0.05	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
46	20250416	120416	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8080	-100	5	-1.22	1690508335	208584	36.16	8200	8200	8050	10630	5730	8180	8104.69	20.39	0	-60495	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40400	-1.50	0.62	12	0.04	-5385.00	13085.00	13340	20240711	-39.43	7150	20250409	13.01	10180	-20.63	20250221	7150	13.01	20250409	13340	-39.43	20240711	7150	13.01	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
47	20250416	110415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	-70	5	-0.86	1294020460	159541	27.66	8200	8200	8050	10630	5730	8180	8110.90	20.39	0	-53655	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40550	-1.51	0.62	12	0.03	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
48	20250416	100415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	-70	5	-0.86	821632840	101324	17.57	8200	8200	8050	10630	5730	8180	8108.97	20.39	0	-35428	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40550	-1.51	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
49	20250416	090419	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	0	3	0.00	55687570	6801	1.18	8200	8200	8170	10630	5730	8180	8188.14	20.39	0	-4943	8353	8266	8183	8096	8013	8310	8140	25000	2450	5000	6210	10	1	500000000	40900	-1.52	0.63	12	0.00	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.67	Y	034220	5000	25000 억	101967961	N	N	194245	N	N
50	20250415	160411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	30	2	0.37	4728353335	576788	59.54	8130	8270	8100	10590	5710	8150	8197.74	20.37	0	118353	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	40900	-1.52	0.63	12	0.12	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	194245	N	N
51	20250415	150414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8200	50	2	0.61	3721503740	453810	46.84	8130	8270	8100	10590	5710	8150	8200.58	20.37	0	113782	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	41000	-1.52	0.63	12	0.09	-5385.00	13085.00	13340	20240711	-38.53	7150	20250409	14.69	10180	-19.45	20250221	7150	14.69	20250409	13340	-38.53	20240711	7150	14.69	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
52	20250415	140415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8240	90	2	1.10	3309133285	403589	41.66	8130	8270	8100	10590	5710	8150	8199.27	20.37	0	125696	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	41200	-1.53	0.63	12	0.08	-5385.00	13085.00	13340	20240711	-38.23	7150	20250409	15.24	10180	-19.06	20250221	7150	15.24	20250409	13340	-38.23	20240711	7150	15.24	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
53	20250415	130415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8240	90	2	1.10	2779896235	339276	35.02	8130	8270	8100	10590	5710	8150	8193.62	20.37	0	104957	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	41200	-1.53	0.63	12	0.07	-5385.00	13085.00	13340	20240711	-38.23	7150	20250409	15.24	10180	-19.06	20250221	7150	15.24	20250409	13340	-38.23	20240711	7150	15.24	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
54	20250415	120414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8240	90	2	1.10	2319444110	283364	29.25	8130	8270	8100	10590	5710	8150	8185.39	20.37	0	90138	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	41200	-1.53	0.63	12	0.06	-5385.00	13085.00	13340	20240711	-38.23	7150	20250409	15.24	10180	-19.06	20250221	7150	15.24	20250409	13340	-38.23	20240711	7150	15.24	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
55	20250415	110414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8180	30	2	0.37	1205610165	147952	15.27	8130	8190	8100	10590	5710	8150	8148.66	20.37	0	23686	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	40900	-1.52	0.63	12	0.03	-5385.00	13085.00	13340	20240711	-38.68	7150	20250409	14.41	10180	-19.65	20250221	7150	14.41	20250409	13340	-38.68	20240711	7150	14.41	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
56	20250415	100414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	20	2	0.25	779752005	95816	9.89	8130	8180	8100	10590	5710	8150	8138.01	20.37	0	11100	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	40850	-1.52	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
57	20250415	090415	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8130	-20	5	-0.25	130501980	16074	1.66	8130	8140	8100	10590	5710	8150	8118.79	20.37	0	-6601	8343	8246	8143	8046	7943	8295	8095	25000	2440	5000	6190	10	1	500000000	40650	-1.51	0.62	12	0.00	-5385.00	13085.00	13340	20240711	-39.06	7150	20250409	13.71	10180	-20.14	20250221	7150	13.71	20250409	13340	-39.06	20240711	7150	13.71	20250409	0.66	Y	034220	5000	25000 억	101857499	N	N	316457	N	N
58	20250414	160410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8150	140	2	1.75	7878628975	968806	174.08	8130	8240	8040	10410	5610	8010	8132.41	20.34	0	129748	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40750	-1.51	0.62	12	0.19	-5385.00	13085.00	13340	20240711	-38.91	7150	20250409	13.99	10180	-19.94	20250221	7150	13.99	20250409	13340	-38.91	20240711	7150	13.99	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	316457	N	N
59	20250414	150413	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	100	2	1.25	7256766745	892368	160.34	8130	8240	8040	10410	5610	8010	8132.14	20.34	0	107741	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40550	-1.51	0.62	12	0.18	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
60	20250414	140412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8110	100	2	1.25	6712189225	825256	148.29	8130	8240	8040	10410	5610	8010	8133.58	20.34	0	94512	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40550	-1.51	0.62	12	0.17	-5385.00	13085.00	13340	20240711	-39.21	7150	20250409	13.43	10180	-20.33	20250221	7150	13.43	20250409	13340	-39.21	20240711	7150	13.43	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
61	20250414	130412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8090	80	2	1.00	6098856450	749467	134.67	8130	8240	8040	10410	5610	8010	8137.73	20.34	0	83081	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40450	-1.50	0.62	12	0.15	-5385.00	13085.00	13340	20240711	-39.36	7150	20250409	13.15	10180	-20.53	20250221	7150	13.15	20250409	13340	-39.36	20240711	7150	13.15	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
62	20250414	120413	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8060	50	2	0.62	5187516395	636437	114.36	8130	8240	8060	10410	5610	8010	8151.05	20.34	0	71275	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40300	-1.50	0.62	12	0.13	-5385.00	13085.00	13340	20240711	-39.58	7150	20250409	12.73	10180	-20.83	20250221	7150	12.73	20250409	13340	-39.58	20240711	7150	12.73	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
63	20250414	110411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8120	110	2	1.37	3738173825	457495	82.20	8130	8240	8110	10410	5610	8010	8171.24	20.34	0	52306	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40600	-1.51	0.62	12	0.09	-5385.00	13085.00	13340	20240711	-39.13	7150	20250409	13.57	10180	-20.24	20250221	7150	13.57	20250409	13340	-39.13	20240711	7150	13.57	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
64	20250414	100412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8160	150	2	1.87	3015984570	368891	66.28	8130	8240	8110	10410	5610	8010	8176.18	20.34	0	35310	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40800	-1.52	0.62	12	0.07	-5385.00	13085.00	13340	20240711	-38.83	7150	20250409	14.13	10180	-19.84	20250221	7150	14.13	20250409	13340	-38.83	20240711	7150	14.13	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
65	20250414	090413	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8170	160	2	2.00	913059150	112076	20.14	8130	8200	8110	10410	5610	8010	8147.78	20.34	0	-10011	8156	8082	7946	7872	7736	8120	7910	25000	2400	5000	6080	10	1	500000000	40850	-1.52	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-38.76	7150	20250409	14.27	10180	-19.74	20250221	7150	14.27	20250409	13340	-38.76	20240711	7150	14.27	20250409	0.68	Y	034220	5000	25000 억	101715665	N	N	170018	N	N
66	20250411	160409	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8010	-20	5	-0.25	4420244040	556531	33.45	7880	8020	7810	10430	5630	8030	7942.49	20.35	0	-29365	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	40050	-1.49	0.61	12	0.11	-5385.00	13085.00	13340	20240711	-39.96	7150	20250409	12.03	10180	-21.32	20250221	7150	12.03	20250409	13340	-39.96	20240711	7150	12.03	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	170018	N	N
67	20250411	150412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8010	-20	5	-0.25	3614123530	455872	27.40	7880	8010	7810	10430	5630	8030	7927.93	20.35	0	-6759	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	40050	-1.49	0.61	12	0.09	-5385.00	13085.00	13340	20240711	-39.96	7150	20250409	12.03	10180	-21.32	20250221	7150	12.03	20250409	13340	-39.96	20240711	7150	12.03	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
68	20250411	140411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7960	-70	5	-0.87	3155193075	398379	23.94	7880	8000	7810	10430	5630	8030	7920.08	20.35	0	12490	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39800	-1.48	0.61	12	0.08	-5385.00	13085.00	13340	20240711	-40.33	7150	20250409	11.33	10180	-21.81	20250221	7150	11.33	20250409	13340	-40.33	20240711	7150	11.33	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
69	20250411	130412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7960	-70	5	-0.87	2482686405	314101	18.88	7880	7980	7810	10430	5630	8030	7904.10	20.35	0	1643	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39800	-1.48	0.61	12	0.06	-5385.00	13085.00	13340	20240711	-40.33	7150	20250409	11.33	10180	-21.81	20250221	7150	11.33	20250409	13340	-40.33	20240711	7150	11.33	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
70	20250411	120412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7930	-100	5	-1.25	2083367085	263916	15.86	7880	7970	7810	10430	5630	8030	7894.05	20.35	0	-996	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39650	-1.47	0.61	12	0.05	-5385.00	13085.00	13340	20240711	-40.55	7150	20250409	10.91	10180	-22.10	20250221	7150	10.91	20250409	13340	-40.55	20240711	7150	10.91	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
71	20250411	110411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7900	-130	5	-1.62	1807252075	229091	13.77	7880	7950	7810	10430	5630	8030	7888.79	20.35	0	9216	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39500	-1.47	0.60	12	0.05	-5385.00	13085.00	13340	20240711	-40.78	7150	20250409	10.49	10180	-22.40	20250221	7150	10.49	20250409	13340	-40.78	20240711	7150	10.49	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
72	20250411	100412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7900	-130	5	-1.62	1070472185	135613	8.15	7880	7950	7810	10430	5630	8030	7893.58	20.35	0	-1333	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39500	-1.47	0.60	12	0.03	-5385.00	13085.00	13340	20240711	-40.78	7150	20250409	10.49	10180	-22.40	20250221	7150	10.49	20250409	13340	-40.78	20240711	7150	10.49	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
73	20250411	090414	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7890	-140	5	-1.74	235902690	30022	1.80	7880	7890	7810	10430	5630	8030	7857.65	20.35	0	3969	8236	8132	7926	7822	7616	8185	7875	25000	2400	5000	6100	10	1	500000000	39450	-1.47	0.60	12	0.01	-5385.00	13085.00	13340	20240711	-40.85	7150	20250409	10.35	10180	-22.50	20250221	7150	10.35	20250409	13340	-40.85	20240711	7150	10.35	20250409	0.69	Y	034220	5000	25000 억	101732569	N	N	210665	N	N
74	20250410	160410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8030	810	2	11.22	13201904480	1663959	83.80	7750	8030	7720	9380	5060	7220	7933.99	20.32	0	247204	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	40150	-1.49	0.61	12	0.33	-5385.00	13085.00	13340	20240711	-39.81	7150	20250409	12.31	10180	-21.12	20250221	7150	12.31	20250409	13340	-39.81	20240711	7150	12.31	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	210665	N	N
75	20250410	150411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7970	750	2	10.39	10358715290	1309567	65.95	7750	8030	7720	9380	5060	7220	7910.03	20.32	0	144058	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39850	-1.48	0.61	12	0.26	-5385.00	13085.00	13340	20240711	-40.25	7150	20250409	11.47	10180	-21.71	20250221	7150	11.47	20250409	13340	-40.25	20240711	7150	11.47	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
76	20250410	140410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7940	720	2	9.97	9290165605	1175313	59.19	7750	8030	7720	9380	5060	7220	7904.42	20.32	0	145171	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39700	-1.47	0.61	12	0.24	-5385.00	13085.00	13340	20240711	-40.48	7150	20250409	11.05	10180	-22.00	20250221	7150	11.05	20250409	13340	-40.48	20240711	7150	11.05	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
77	20250410	130410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7940	720	2	9.97	8713991870	1102603	55.53	7750	8030	7720	9380	5060	7220	7903.11	20.32	0	171630	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39700	-1.47	0.61	12	0.22	-5385.00	13085.00	13340	20240711	-40.48	7150	20250409	11.05	10180	-22.00	20250221	7150	11.05	20250409	13340	-40.48	20240711	7150	11.05	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
78	20250410	120411	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7960	740	2	10.25	7987397355	1011170	50.92	7750	8030	7720	9380	5060	7220	7899.16	20.32	0	202180	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39800	-1.48	0.61	12	0.20	-5385.00	13085.00	13340	20240711	-40.33	7150	20250409	11.33	10180	-21.81	20250221	7150	11.33	20250409	13340	-40.33	20240711	7150	11.33	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
79	20250410	110410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7970	750	2	10.39	7130317215	903687	45.51	7750	8030	7720	9380	5060	7220	7890.25	20.32	0	228781	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39850	-1.48	0.61	12	0.18	-5385.00	13085.00	13340	20240711	-40.25	7150	20250409	11.47	10180	-21.71	20250221	7150	11.47	20250409	13340	-40.25	20240711	7150	11.47	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
80	20250410	100410	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7890	670	2	9.28	4894772160	623440	31.40	7750	7980	7720	9380	5060	7220	7851.23	20.32	0	195338	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39450	-1.47	0.60	12	0.12	-5385.00	13085.00	13340	20240711	-40.85	7150	20250409	10.35	10180	-22.50	20250221	7150	10.35	20250409	13340	-40.85	20240711	7150	10.35	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
81	20250410	090412	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7840	620	2	8.59	1314974910	168206	8.47	7750	7870	7750	9380	5060	7220	7817.65	20.32	0	48430	7693	7456	7303	7066	6913	7380	6990	25000	2160	5000	5480	10	1	500000000	39200	-1.46	0.60	12	0.03	-5385.00	13085.00	13340	20240711	-41.23	7150	20250409	9.65	10180	-22.99	20250221	7150	9.65	20250409	13340	-41.23	20240711	7150	9.65	20250409	0.68	Y	034220	5000	25000 억	101579769	N	N	641819	N	N
82	20250409	160408	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7220	-400	5	-5.25	14558131170	1985671	116.54	7400	7540	7150	9900	5340	7620	7331.72	20.40	0	-431100	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	36100	-1.34	0.55	12	0.40	-5385.00	13085.00	13340	20240711	-45.88	7150	20250409	0.98	10180	-29.08	20250221	7150	0.98	20250409	13340	-45.88	20240711	7150	0.98	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	639585	N	N
83	20250409	150329	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7190	-430	5	-5.64	12845311145	1748159	102.60	7400	7540	7150	9900	5340	7620	7347.91	20.40	0	-444949	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	35950	-1.34	0.55	12	0.35	-5385.00	13085.00	13340	20240711	-46.10	7150	20250409	0.56	10180	-29.37	20250221	7150	0.56	20250409	13340	-46.10	20240711	7150	0.56	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
84	20250409	140406	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7230	-390	5	-5.12	10723025545	1452608	85.26	7400	7540	7220	9900	5340	7620	7381.91	20.40	0	-363252	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	36150	-1.34	0.55	12	0.29	-5385.00	13085.00	13340	20240711	-45.80	7220	20250409	0.14	10180	-28.98	20250221	7220	0.14	20250409	13340	-45.80	20240711	7220	0.14	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
85	20250409	130406	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7330	-290	5	-3.81	8643350840	1166251	68.45	7400	7540	7310	9900	5340	7620	7411.23	20.40	0	-248603	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	36650	-1.36	0.56	12	0.23	-5385.00	13085.00	13340	20240711	-45.05	7310	20250409	0.27	10180	-28.00	20250221	7310	0.27	20250409	13340	-45.05	20240711	7310	0.27	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
86	20250409	120407	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7400	-220	5	-2.89	7040567825	948204	55.65	7400	7540	7370	9900	5340	7620	7425.16	20.40	0	-184856	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	37000	-1.37	0.57	12	0.19	-5385.00	13085.00	13340	20240711	-44.53	7370	20250409	0.41	10180	-27.31	20250221	7370	0.41	20250409	13340	-44.53	20240711	7370	0.41	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
87	20250409	110406	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7430	-190	5	-2.49	6531615980	879628	51.63	7400	7540	7370	9900	5340	7620	7425.43	20.40	0	-153536	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	37150	-1.38	0.57	12	0.18	-5385.00	13085.00	13340	20240711	-44.30	7370	20250409	0.81	10180	-27.01	20250221	7370	0.81	20250409	13340	-44.30	20240711	7370	0.81	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
88	20250409	100408	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7430	-190	5	-2.49	4598728825	618478	36.30	7400	7540	7400	9900	5340	7620	7435.56	20.40	0	-85320	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	37150	-1.38	0.57	12	0.12	-5385.00	13085.00	13340	20240711	-44.30	7400	20250409	0.41	10180	-27.01	20250221	7400	0.41	20250409	13340	-44.30	20240711	7400	0.41	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
89	20250409	090408	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7510	-110	5	-1.44	1398952060	188296	11.05	7400	7520	7400	9900	5340	7620	7429.53	20.40	0	47555	8053	7836	7723	7506	7393	7780	7450	25000	2280	5000	5790	10	1	500000000	37550	-1.39	0.57	12	0.04	-5385.00	13085.00	13340	20240711	-43.70	7400	20250409	1.49	10180	-26.23	20250221	7400	1.49	20250409	13340	-43.70	20240711	7400	1.49	20250409	0.69	Y	034220	5000	25000 억	101984447	N	N	538249	N	N
90	20250408	160403	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7620	-150	5	-1.93	13181301830	1703807	100.89	7900	7940	7610	10100	5440	7770	7736.42	20.45	0	-228426	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	38100	-1.42	0.58	12	0.34	-5385.00	13085.00	13340	20240711	-42.88	7610	20250408	0.13	10180	-25.15	20250221	7610	0.13	20250408	13340	-42.88	20240711	7610	0.13	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	538249	N	N
91	20250408	150406	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7650	-120	5	-1.54	11480237395	1480583	87.67	7900	7940	7610	10100	5440	7770	7753.86	20.45	0	-244141	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	38250	-1.42	0.58	12	0.30	-5385.00	13085.00	13340	20240711	-42.65	7610	20250408	0.53	10180	-24.85	20250221	7610	0.53	20250408	13340	-42.65	20240711	7610	0.53	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
92	20250408	140405	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7660	-110	5	-1.42	9779738595	1257772	74.48	7900	7940	7660	10100	5440	7770	7775.45	20.45	0	-206492	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	38300	-1.42	0.59	12	0.25	-5385.00	13085.00	13340	20240711	-42.58	7660	20250408	0.00	10180	-24.75	20250221	7660	0.00	20250408	13340	-42.58	20240711	7660	0.00	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
93	20250408	130405	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7760	-10	5	-0.13	7040196130	902570	53.45	7900	7940	7740	10100	5440	7770	7800.17	20.45	0	-121248	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	38800	-1.44	0.59	12	0.18	-5385.00	13085.00	13340	20240711	-41.83	7740	20250408	0.26	10180	-23.77	20250221	7740	0.26	20250408	13340	-41.83	20240711	7740	0.26	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
94	20250408	120406	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7800	30	2	0.39	5753648255	736950	43.64	7900	7940	7740	10100	5440	7770	7807.38	20.45	0	-49394	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	39000	-1.45	0.60	12	0.15	-5385.00	13085.00	13340	20240711	-41.53	7740	20250408	0.78	10180	-23.38	20250221	7740	0.78	20250408	13340	-41.53	20240711	7740	0.78	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
95	20250408	110405	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7850	80	2	1.03	4877070955	624902	37.00	7900	7940	7740	10100	5440	7770	7804.54	20.45	0	-65915	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	39250	-1.46	0.60	12	0.12	-5385.00	13085.00	13340	20240711	-41.15	7740	20250408	1.42	10180	-22.89	20250221	7740	1.42	20250408	13340	-41.15	20240711	7740	1.42	20250408	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
96	20250408	100405	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7760	-10	5	-0.13	3267514755	418380	24.77	7900	7940	7750	10100	5440	7770	7809.92	20.45	0	-99707	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	38800	-1.44	0.59	12	0.08	-5385.00	13085.00	13340	20240711	-41.83	7740	20250407	0.26	10180	-23.77	20250221	7740	0.26	20250407	13340	-41.83	20240711	7740	0.26	20250407	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
97	20250408	090406	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	7840	70	2	0.90	709947640	89875	5.32	7900	7940	7820	10100	5440	7770	7899.28	20.45	0	-20909	8203	7986	7863	7646	7523	7925	7585	25000	2330	5000	5900	10	1	500000000	39200	-1.46	0.60	12	0.02	-5385.00	13085.00	13340	20240711	-41.23	7740	20250407	1.29	10180	-22.99	20250221	7740	1.29	20250407	13340	-41.23	20240711	7740	1.29	20250407	0.69	Y	034220	5000	25000 억	102232258	N	N	534742	N	N
98	20250407	160401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7770	-550	5	-6.61	13265820750	1688744	172.19	8060	8080	7740	10810	5830	8320	7855.46	20.59	0	-740402	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	38850	-1.44	0.59	12	0.34	-5385.00	13085.00	13340	20240711	-41.75	7740	20250407	0.39	10180	-23.67	20250221	7740	0.39	20250407	13340	-41.75	20240711	7740	0.39	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	534742	N	N
99	20250407	150404	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7760	-560	5	-6.73	11741190845	1492299	152.16	8060	8080	7750	10810	5830	8320	7867.85	20.59	0	-676066	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	38800	-1.44	0.59	12	0.30	-5385.00	13085.00	13340	20240711	-41.83	7750	20250407	0.13	10180	-23.77	20250221	7750	0.13	20250407	13340	-41.83	20240711	7750	0.13	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
100	20250407	140403	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7760	-560	5	-6.73	10525423055	1335789	136.20	8060	8080	7750	10810	5830	8320	7879.55	20.59	0	-605865	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	38800	-1.44	0.59	12	0.27	-5385.00	13085.00	13340	20240711	-41.83	7750	20250407	0.13	10180	-23.77	20250221	7750	0.13	20250407	13340	-41.83	20240711	7750	0.13	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
101	20250407	130401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7850	-470	5	-5.65	8572940955	1085023	110.63	8060	8080	7800	10810	5830	8320	7901.16	20.59	0	-504779	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	39250	-1.46	0.60	12	0.22	-5385.00	13085.00	13340	20240711	-41.15	7800	20250407	0.64	10180	-22.89	20250221	7800	0.64	20250407	13340	-41.15	20240711	7800	0.64	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
102	20250407	120401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7870	-450	5	-5.41	7462454700	943388	96.19	8060	8080	7800	10810	5830	8320	7910.27	20.59	0	-470681	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	39350	-1.46	0.60	12	0.19	-5385.00	13085.00	13340	20240711	-41.00	7800	20250407	0.90	10180	-22.69	20250221	7800	0.90	20250407	13340	-41.00	20240711	7800	0.90	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
103	20250407	110403	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7920	-400	5	-4.81	6428194125	812315	82.83	8060	8080	7800	10810	5830	8320	7913.42	20.59	0	-394777	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	39600	-1.47	0.61	12	0.16	-5385.00	13085.00	13340	20240711	-40.63	7800	20250407	1.54	10180	-22.20	20250221	7800	1.54	20250407	13340	-40.63	20240711	7800	1.54	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
104	20250407	100403	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7850	-470	5	-5.65	5118834490	646232	65.89	8060	8080	7800	10810	5830	8320	7921.05	20.59	0	-310333	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	39250	-1.46	0.60	12	0.13	-5385.00	13085.00	13340	20240711	-41.15	7800	20250407	0.64	10180	-22.89	20250221	7800	0.64	20250407	13340	-41.15	20240711	7800	0.64	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
105	20250407	090403	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	7970	-350	5	-4.21	942537715	117677	12.00	8060	8080	7950	10810	5830	8320	8009.53	20.59	0	-59930	8566	8442	8226	8102	7886	8505	8165	25000	2490	5000	6320	10	1	500000000	39850	-1.48	0.61	12	0.02	-5385.00	13085.00	13340	20240711	-40.25	7950	20250407	0.25	10180	-21.71	20250221	7950	0.25	20250407	13340	-40.25	20240711	7950	0.25	20250407	0.70	Y	034220	5000	25000 억	102928949	N	N	387919	N	N
106	20250404	160402	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8320	80	2	0.97	8045235860	980726	56.82	8040	8350	8010	10710	5770	8240	8203.35	20.55	0	-171915	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	41600	-1.55	0.64	12	0.20	-5385.00	13085.00	13340	20240711	-37.63	8010	20250404	3.87	10180	-18.27	20250221	8010	3.87	20250404	13340	-37.63	20240711	8010	3.87	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	387919	N	N
107	20250404	150404	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8280	40	2	0.49	7363580970	898710	52.06	8040	8350	8010	10710	5770	8240	8193.50	20.55	0	-146905	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	41400	-1.54	0.63	12	0.18	-5385.00	13085.00	13340	20240711	-37.93	8010	20250404	3.37	10180	-18.66	20250221	8010	3.37	20250404	13340	-37.93	20240711	8010	3.37	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
108	20250404	140405	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8160	-80	5	-0.97	6371134925	777840	45.06	8040	8350	8010	10710	5770	8240	8190.80	20.55	0	-137530	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	40800	-1.52	0.62	12	0.16	-5385.00	13085.00	13340	20240711	-38.83	8010	20250404	1.87	10180	-19.84	20250221	8010	1.87	20250404	13340	-38.83	20240711	8010	1.87	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
109	20250404	130405	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8160	-80	5	-0.97	5733941025	699583	40.53	8040	8350	8010	10710	5770	8240	8196.23	20.55	0	-111400	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	40800	-1.52	0.62	12	0.14	-5385.00	13085.00	13340	20240711	-38.83	8010	20250404	1.87	10180	-19.84	20250221	8010	1.87	20250404	13340	-38.83	20240711	8010	1.87	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
110	20250404	120402	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8220	-20	5	-0.24	4924427730	600582	34.79	8040	8350	8010	10710	5770	8240	8199.43	20.55	0	-94527	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	41100	-1.53	0.63	12	0.12	-5385.00	13085.00	13340	20240711	-38.38	8010	20250404	2.62	10180	-19.25	20250221	8010	2.62	20250404	13340	-38.38	20240711	8010	2.62	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
111	20250404	110404	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8250	10	2	0.12	3668108260	448740	26.00	8040	8300	8010	10710	5770	8240	8174.24	20.55	0	-77978	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	41250	-1.53	0.63	12	0.09	-5385.00	13085.00	13340	20240711	-38.16	8010	20250404	3.00	10180	-18.96	20250221	8010	3.00	20250404	13340	-38.16	20240711	8010	3.00	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
112	20250404	100404	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8260	20	2	0.24	2436443375	299639	17.36	8040	8280	8010	10710	5770	8240	8131.26	20.55	0	-51720	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	41300	-1.53	0.63	12	0.06	-5385.00	13085.00	13340	20240711	-38.08	8010	20250404	3.12	10180	-18.86	20250221	8010	3.12	20250404	13340	-38.08	20240711	8010	3.12	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
113	20250404	090404	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8100	-140	5	-1.70	852478090	106095	6.15	8040	8110	8010	10710	5770	8240	8035.04	20.55	0	-27403	8473	8356	8273	8156	8073	8315	8115	25000	2470	5000	6260	10	1	500000000	40500	-1.50	0.62	12	0.02	-5385.00	13085.00	13340	20240711	-39.28	8010	20250404	1.12	10180	-20.43	20250221	8010	1.12	20250404	13340	-39.28	20240711	8010	1.12	20250404	0.67	Y	034220	5000	25000 억	102751273	N	N	680358	N	N
114	20250403	160358	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8240	-330	5	-3.85	14288928540	1726140	106.38	8370	8390	8190	11140	6000	8570	8277.99	20.68	0	-505982	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41200	-1.53	0.63	12	0.35	-5385.00	13085.00	13340	20240711	-38.23	8190	20250403	0.61	10180	-19.06	20250221	8190	0.61	20250403	13340	-38.23	20240711	8190	0.61	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	680358	N	N
115	20250403	150401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8260	-310	5	-3.62	12997728040	1569470	96.72	8370	8390	8190	11140	6000	8570	8281.60	20.68	0	-500857	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41300	-1.53	0.63	12	0.31	-5385.00	13085.00	13340	20240711	-38.08	8190	20250403	0.85	10180	-18.86	20250221	8190	0.85	20250403	13340	-38.08	20240711	8190	0.85	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
116	20250403	140400	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8310	-260	5	-3.03	11615751455	1402588	86.44	8370	8390	8190	11140	6000	8570	8281.66	20.68	0	-498498	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41550	-1.54	0.64	12	0.28	-5385.00	13085.00	13340	20240711	-37.71	8190	20250403	1.47	10180	-18.37	20250221	8190	1.47	20250403	13340	-37.71	20240711	8190	1.47	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
117	20250403	130401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8330	-240	5	-2.80	10501586800	1268704	78.19	8370	8390	8190	11140	6000	8570	8277.41	20.68	0	-476078	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41650	-1.55	0.64	12	0.25	-5385.00	13085.00	13340	20240711	-37.56	8190	20250403	1.71	10180	-18.17	20250221	8190	1.71	20250403	13340	-37.56	20240711	8190	1.71	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
118	20250403	120401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8330	-240	5	-2.80	9599109835	1160282	71.50	8370	8390	8190	11140	6000	8570	8273.08	20.68	0	-463246	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41650	-1.55	0.64	12	0.23	-5385.00	13085.00	13340	20240711	-37.56	8190	20250403	1.71	10180	-18.17	20250221	8190	1.71	20250403	13340	-37.56	20240711	8190	1.71	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
119	20250403	110401	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8320	-250	5	-2.92	8267897495	1000038	61.63	8370	8390	8190	11140	6000	8570	8267.58	20.68	0	-445674	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41600	-1.55	0.64	12	0.20	-5385.00	13085.00	13340	20240711	-37.63	8190	20250403	1.59	10180	-18.27	20250221	8190	1.59	20250403	13340	-37.63	20240711	8190	1.59	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
120	20250403	100400	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8270	-300	5	-3.50	4952165095	597231	36.81	8370	8390	8200	11140	6000	8570	8291.88	20.68	0	-349882	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41350	-1.54	0.63	12	0.12	-5385.00	13085.00	13340	20240711	-38.01	8200	20250403	0.85	10180	-18.76	20250221	8200	0.85	20250403	13340	-38.01	20240711	8200	0.85	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
121	20250403	090402	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8290	-280	5	-3.27	930761870	111817	6.89	8370	8390	8280	11140	6000	8570	8323.97	20.68	0	-71617	9110	8840	8690	8420	8270	8765	8345	25000	2570	5000	6510	10	1	500000000	41450	-1.54	0.63	12	0.02	-5385.00	13085.00	13340	20240711	-37.86	8280	20250403	0.12	10180	-18.57	20250221	8280	0.12	20250403	13340	-37.86	20240711	8280	0.12	20250403	0.68	Y	034220	5000	25000 억	103413285	N	N	575344	N	N
122	20250402	160353	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8570	-240	5	-2.72	14034521560	1622662	191.27	8890	8960	8540	11450	6170	8810	8649.54	20.75	0	-537813	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	42850	-1.59	0.65	12	0.32	-5385.00	13085.00	13340	20240711	-35.76	8540	20250402	0.35	10180	-15.82	20250221	8540	0.35	20250402	13340	-35.76	20240711	8540	0.35	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	575344	N	N
123	20250402	150353	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8550	-260	5	-2.95	12494777605	1442785	170.06	8890	8960	8540	11450	6170	8810	8660.18	20.75	0	-546502	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	42750	-1.59	0.65	12	0.29	-5385.00	13085.00	13340	20240711	-35.91	8540	20250402	0.12	10180	-16.01	20250221	8540	0.12	20250402	13340	-35.91	20240711	8540	0.12	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
124	20250402	140354	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8550	-260	5	-2.95	10210626610	1175786	138.59	8890	8960	8540	11450	6170	8810	8684.09	20.75	0	-507487	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	42750	-1.59	0.65	12	0.24	-5385.00	13085.00	13340	20240711	-35.91	8540	20250402	0.12	10180	-16.01	20250221	8540	0.12	20250402	13340	-35.91	20240711	8540	0.12	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
125	20250402	130355	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8630	-180	5	-2.04	7580992595	869437	102.48	8890	8960	8630	11450	6170	8810	8719.43	20.75	0	-403634	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	43150	-1.60	0.66	12	0.17	-5385.00	13085.00	13340	20240711	-35.31	8630	20250402	0.00	10180	-15.23	20250221	8630	0.00	20250402	13340	-35.31	20240711	8630	0.00	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
126	20250402	120354	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8670	-140	5	-1.59	6343850475	726406	85.62	8890	8960	8660	11450	6170	8810	8733.20	20.75	0	-335682	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	43350	-1.61	0.66	12	0.15	-5385.00	13085.00	13340	20240711	-35.01	8660	20250402	0.12	10180	-14.83	20250221	8660	0.12	20250402	13340	-35.01	20240711	8660	0.12	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
127	20250402	110354	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8680	-130	5	-1.48	5546953305	634477	74.79	8890	8960	8660	11450	6170	8810	8742.56	20.75	0	-280851	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	43400	-1.61	0.66	12	0.13	-5385.00	13085.00	13340	20240711	-34.93	8660	20250402	0.23	10180	-14.73	20250221	8660	0.23	20250402	13340	-34.93	20240711	8660	0.23	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
128	20250402	100354	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8680	-130	5	-1.48	4120884485	470098	55.41	8890	8960	8670	11450	6170	8810	8766.01	20.75	0	-204948	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	43400	-1.61	0.66	12	0.09	-5385.00	13085.00	13340	20240711	-34.93	8670	20250402	0.12	10180	-14.73	20250221	8670	0.12	20250402	13340	-34.93	20240711	8670	0.12	20250402	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
129	20250402	090356	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8890	80	2	0.91	468518080	52573	6.20	8890	8960	8880	11450	6170	8810	8911.76	20.75	0	19067	8990	8900	8850	8760	8710	8875	8735	25000	2640	5000	6690	10	1	500000000	44450	-1.65	0.68	12	0.01	-5385.00	13085.00	13340	20240711	-33.36	8800	20250401	1.02	10180	-12.67	20250221	8800	1.02	20250401	13340	-33.36	20240711	8800	1.02	20250401	0.67	Y	034220	5000	25000 억	103754299	N	N	400911	N	N
130	20250401	160356	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8810	0	3	0.00	7500601195	848383	53.43	8870	8940	8800	11450	6170	8810	8841.16	20.83	0	-416519	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44050	-1.64	0.67	12	0.17	-5385.00	13085.00	13340	20240711	-33.96	8800	20250401	0.11	10180	-13.46	20250221	8800	0.11	20250401	13340	-33.96	20240711	8800	0.11	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	400911	N	N
131	20250401	150357	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8830	20	2	0.23	6709244860	758611	47.78	8870	8940	8800	11450	6170	8810	8844.12	20.83	0	-377912	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44150	-1.64	0.67	12	0.15	-5385.00	13085.00	13340	20240711	-33.81	8800	20250401	0.34	10180	-13.26	20250221	8800	0.34	20250401	13340	-33.81	20240711	8800	0.34	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
132	20250401	140356	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8850	40	2	0.45	5550806030	627535	39.52	8870	8940	8800	11450	6170	8810	8845.42	20.83	0	-284114	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44250	-1.64	0.68	12	0.13	-5385.00	13085.00	13340	20240711	-33.66	8800	20250401	0.57	10180	-13.06	20250221	8800	0.57	20250401	13340	-33.66	20240711	8800	0.57	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
133	20250401	130356	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8840	30	2	0.34	4835445510	546610	34.43	8870	8940	8800	11450	6170	8810	8846.25	20.83	0	-224455	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44200	-1.64	0.68	12	0.11	-5385.00	13085.00	13340	20240711	-33.73	8800	20250401	0.45	10180	-13.16	20250221	8800	0.45	20250401	13340	-33.73	20240711	8800	0.45	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
134	20250401	120357	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8850	40	2	0.45	4149266360	469033	29.54	8870	8940	8800	11450	6170	8810	8846.44	20.83	0	-178256	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44250	-1.64	0.68	12	0.09	-5385.00	13085.00	13340	20240711	-33.66	8800	20250401	0.57	10180	-13.06	20250221	8800	0.57	20250401	13340	-33.66	20240711	8800	0.57	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
135	20250401	110355	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	8850	40	2	0.45	3432065140	388028	24.44	8870	8940	8800	11450	6170	8810	8844.90	20.83	0	-132605	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44250	-1.64	0.68	12	0.08	-5385.00	13085.00	13340	20240711	-33.66	8800	20250401	0.57	10180	-13.06	20250221	8800	0.57	20250401	13340	-33.66	20240711	8800	0.57	20250401	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
136	20250401	100350	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8830	20	2	0.23	1874073890	211385	13.31	8870	8940	8820	11450	6170	8810	8865.73	20.83	0	-62495	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44150	-1.64	0.67	12	0.04	-5385.00	13085.00	13340	20240711	-33.81	8810	20250331	0.23	10180	-13.26	20250221	8810	0.23	20250331	13340	-33.81	20240711	8810	0.23	20250331	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N
137	20250401	090352	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	8870	60	2	0.68	457928410	51600	3.25	8870	8940	8860	11450	6170	8810	8874.76	20.83	0	13273	9116	8962	8886	8732	8656	8925	8695	25000	2640	5000	6690	10	1	500000000	44350	-1.65	0.68	12	0.01	-5385.00	13085.00	13340	20240711	-33.51	8810	20250331	0.68	10180	-12.87	20250221	8810	0.68	20250331	13340	-33.51	20240711	8810	0.68	20250331	0.67	Y	034220	5000	25000 억	104159150	N	N	543590	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History