KissMeData/034220/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	20240430	160435	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10540	-70	5	-0.66	9355957630	884571	54.38	10510	10650	10510	13790	7430	10610	10576.88	21.30	0	41794	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52700	-1.47	0.56	12	0.18	-7177.00	18988.00	15990	20230619	-34.08	9650	20240416	9.22	13531	-22.10	20240109	9650	9.22	20240416	17300	-39.08	20230619	9650	9.22	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	9259	N	N
3	20240430	150435	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10560	-50	5	-0.47	6699767780	632595	38.89	10510	10650	10510	13790	7430	10610	10590.92	21.30	0	75528	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52800	-1.47	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	17300	-38.96	20230619	9650	9.43	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
4	20240430	140435	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10590	-20	5	-0.19	5539833480	522843	32.14	10510	10650	10510	13790	7430	10610	10595.59	21.30	0	84807	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52950	-1.48	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
5	20240430	130434	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10610	0	3	0.00	4787554620	451859	27.78	10510	10650	10510	13790	7430	10610	10595.24	21.30	0	93832	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	53050	-1.48	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
6	20240430	120434	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10570	-40	5	-0.38	4126141280	389522	23.95	10510	10650	10510	13790	7430	10610	10592.83	21.30	0	85359	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52850	-1.47	0.56	12	0.08	-7177.00	18988.00	15990	20230619	-33.90	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	17300	-38.90	20230619	9650	9.53	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
7	20240430	110434	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10560	-50	5	-0.47	3360001140	316973	19.49	10510	10650	10510	13790	7430	10610	10600.27	21.30	0	74620	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52800	-1.47	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	17300	-38.96	20230619	9650	9.43	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
8	20240430	100432	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10630	20	2	0.19	2145680030	202112	12.42	10510	10650	10510	13790	7430	10610	10616.30	21.30	0	59390	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	53150	-1.48	0.56	12	0.04	-7177.00	18988.00	15990	20230619	-33.52	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	17300	-38.55	20230619	9650	10.16	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
9	20240430	090440	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10560	-50	5	-0.47	348389390	32999	2.03	10510	10610	10510	13790	7430	10610	10557.41	21.30	0	9880	10796	10702	10526	10432	10256	10750	10480	25000	3180	5000	8060	10	1	500000000	52800	-1.47	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	17300	-38.96	20230619	9650	9.43	20240416	0.60	N	034220	5000	25000 억	106501546	N	N	5956	N	N
10	20240429	160422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10610	290	2	2.81	17088234140	1622605	183.31	10350	10620	10350	13410	7230	10320	10531.30	21.19	0	478460	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	53050	-1.48	0.56	12	0.32	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	5956	N	N
11	20240429	150432	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10600	280	2	2.71	15002745760	1425914	161.09	10350	10620	10350	13410	7230	10320	10521.60	21.19	0	497557	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	53000	-1.48	0.56	12	0.29	-7177.00	18988.00	15990	20230619	-33.71	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	17300	-38.73	20230619	9650	9.84	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
12	20240429	140419	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10590	270	2	2.62	12236802200	1164805	131.59	10350	10600	10350	13410	7230	10320	10505.57	21.19	0	428000	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52950	-1.48	0.56	12	0.23	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
13	20240429	130433	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10530	210	2	2.03	9396944040	895599	101.18	10350	10550	10350	13410	7230	10320	10492.49	21.19	0	272000	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52650	-1.47	0.55	12	0.18	-7177.00	18988.00	15990	20230619	-34.15	9650	20240416	9.12	13531	-22.18	20240109	9650	9.12	20240416	17300	-39.13	20230619	9650	9.12	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
14	20240429	120432	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10520	200	2	1.94	8151831280	777359	87.82	10350	10550	10350	13410	7230	10320	10486.73	21.19	0	227089	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52600	-1.47	0.55	12	0.16	-7177.00	18988.00	15990	20230619	-34.21	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	17300	-39.19	20230619	9650	9.02	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
15	20240429	110420	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10510	190	2	1.84	6679021140	637296	72.00	10350	10550	10350	13410	7230	10320	10480.43	21.19	0	182051	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52550	-1.46	0.55	12	0.13	-7177.00	18988.00	15990	20230619	-34.27	9650	20240416	8.91	13531	-22.33	20240109	9650	8.91	20240416	17300	-39.25	20230619	9650	8.91	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
16	20240429	100433	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10530	210	2	2.03	5002811920	476947	53.88	10350	10550	10350	13410	7230	10320	10489.49	21.19	0	150210	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52650	-1.47	0.55	12	0.10	-7177.00	18988.00	15990	20230619	-34.15	9650	20240416	9.12	13531	-22.18	20240109	9650	9.12	20240416	17300	-39.13	20230619	9650	9.12	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
17	20240429	090433	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10460	140	2	1.36	584794030	56127	6.34	10350	10470	10350	13410	7230	10320	10420.40	21.19	0	34133	10540	10430	10270	10160	10000	10485	10215	25000	3090	5000	7840	10	1	500000000	52300	-1.46	0.55	12	0.01	-7177.00	18988.00	15990	20230619	-34.58	9650	20240416	8.39	13531	-22.70	20240109	9650	8.39	20240416	17300	-39.54	20230619	9650	8.39	20240416	0.60	N	034220	5000	25000 억	105936608	N	N	3131	N	N
18	20240426	160431	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10320	40	2	0.39	9088032430	882715	75.47	10280	10380	10110	13360	7200	10280	10295.52	21.19	0	-54910	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51600	-1.44	0.54	12	0.18	-7177.00	18988.00	15990	20230619	-35.46	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	17300	-40.35	20230619	9650	6.94	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	3131	N	N
19	20240426	150432	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10340	60	2	0.58	7855941820	763251	65.25	10280	10380	10110	13360	7200	10280	10292.74	21.19	0	-25579	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51700	-1.44	0.54	12	0.15	-7177.00	18988.00	15990	20230619	-35.33	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	17300	-40.23	20230619	9650	7.15	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
20	20240426	140430	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10330	50	2	0.49	6865122420	667318	57.05	10280	10380	10110	13360	7200	10280	10287.63	21.19	0	708	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51650	-1.44	0.54	12	0.13	-7177.00	18988.00	15990	20230619	-35.40	9650	20240416	7.05	13531	-23.66	20240109	9650	7.05	20240416	17300	-40.29	20230619	9650	7.05	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
21	20240426	130429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10350	70	2	0.68	5560000610	541354	46.28	10280	10380	10110	13360	7200	10280	10270.54	21.19	0	-1986	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51750	-1.44	0.55	12	0.11	-7177.00	18988.00	15990	20230619	-35.27	9650	20240416	7.25	13531	-23.51	20240109	9650	7.25	20240416	17300	-40.17	20230619	9650	7.25	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
22	20240426	120429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10340	60	2	0.58	4773800040	465420	39.79	10280	10380	10110	13360	7200	10280	10256.97	21.19	0	-3287	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51700	-1.44	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-35.33	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	17300	-40.23	20230619	9650	7.15	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
23	20240426	110430	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10350	70	2	0.68	3314951010	324392	27.73	10280	10350	10110	13360	7200	10280	10218.97	21.19	0	-8928	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51750	-1.44	0.55	12	0.06	-7177.00	18988.00	15990	20230619	-35.27	9650	20240416	7.25	13531	-23.51	20240109	9650	7.25	20240416	17300	-40.17	20230619	9650	7.25	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
24	20240426	100429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10220	-60	5	-0.58	2140291030	210119	17.96	10280	10280	10110	13360	7200	10280	10186.09	21.19	0	-29087	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	51100	-1.42	0.54	12	0.04	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
25	20240426	090432	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10150	-130	5	-1.26	618251400	60467	5.17	10280	10280	10140	13360	7200	10280	10224.61	21.19	0	-23947	10700	10490	10280	10070	9860	10595	10175	25000	3080	5000	7810	10	1	500000000	50750	-1.41	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-36.52	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	17300	-41.33	20230619	9650	5.18	20240416	0.60	N	034220	5000	25000 억	105956997	N	N	13560	N	N
26	20240425	160426	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10280	40	2	0.39	12028576430	1167312	119.61	10140	10490	10070	13310	7170	10240	10304.58	21.14	0	143991	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51400	-1.43	0.54	12	0.23	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	13560	N	N
27	20240425	150431	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10260	20	2	0.20	10441210640	1012608	103.76	10140	10490	10070	13310	7170	10240	10311.25	21.14	0	118904	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51300	-1.43	0.54	12	0.20	-7177.00	18988.00	15990	20230619	-35.83	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	17300	-40.69	20230619	9650	6.32	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
28	20240425	140428	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10370	130	2	1.27	8784936160	852152	87.32	10140	10490	10070	13310	7170	10240	10309.17	21.14	0	112712	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51850	-1.44	0.55	12	0.17	-7177.00	18988.00	15990	20230619	-35.15	9650	20240416	7.46	13531	-23.36	20240109	9650	7.46	20240416	17300	-40.06	20230619	9650	7.46	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
29	20240425	130429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10260	20	2	0.20	5850735530	569676	58.37	10140	10390	10070	13310	7170	10240	10270.32	21.14	0	41413	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51300	-1.43	0.54	12	0.11	-7177.00	18988.00	15990	20230619	-35.83	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	17300	-40.69	20230619	9650	6.32	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
30	20240425	120428	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10320	80	2	0.78	5359927860	522012	53.49	10140	10390	10070	13310	7170	10240	10267.86	21.14	0	49747	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51600	-1.44	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-35.46	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	17300	-40.35	20230619	9650	6.94	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
31	20240425	110429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10300	60	2	0.59	4822343350	469926	48.15	10140	10390	10070	13310	7170	10240	10261.95	21.14	0	47409	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51500	-1.44	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-35.58	9650	20240416	6.74	13531	-23.88	20240109	9650	6.74	20240416	17300	-40.46	20230619	9650	6.74	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
32	20240425	100428	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10340	100	2	0.98	3475709800	339543	34.79	10140	10390	10070	13310	7170	10240	10236.43	21.14	0	52357	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	51700	-1.44	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-35.33	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	17300	-40.23	20230619	9650	7.15	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
33	20240425	090429	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10100	-140	5	-1.37	476138750	46976	4.81	10140	10270	10100	13310	7170	10240	10134.41	21.14	0	-14832	10426	10332	10216	10122	10006	10380	10170	25000	3070	5000	7780	10	1	500000000	50500	-1.41	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-36.84	9650	20240416	4.66	13531	-25.36	20240109	9650	4.66	20240416	17300	-41.62	20230619	9650	4.66	20240416	0.59	N	034220	5000	25000 억	105706852	N	N	1310	N	N
34	20240424	160427	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10240	110	2	1.09	9917040160	968412	167.27	10220	10310	10100	13160	7100	10130	10240.57	21.08	0	317136	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51200	-1.43	0.54	12	0.19	-7177.00	18988.00	15990	20230619	-35.96	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	17300	-40.81	20230619	9650	6.11	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1310	N	N
35	20240424	150427	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10260	130	2	1.28	8708847030	850380	146.88	10220	10310	10100	13160	7100	10130	10241.18	21.08	0	334392	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51300	-1.43	0.54	12	0.17	-7177.00	18988.00	15990	20230619	-35.83	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	17300	-40.69	20230619	9650	6.32	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
36	20240424	140426	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10280	150	2	1.48	6729853020	658044	113.66	10220	10280	10100	13160	7100	10130	10227.12	21.08	0	238201	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51400	-1.43	0.54	12	0.13	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
37	20240424	130431	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10270	140	2	1.38	5930073480	580107	100.20	10220	10280	10100	13160	7100	10130	10222.44	21.08	0	211592	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51350	-1.43	0.54	12	0.12	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
38	20240424	120428	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10220	90	2	0.89	4391038040	429919	74.26	10220	10280	10100	13160	7100	10130	10213.72	21.08	0	115394	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51100	-1.42	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
39	20240424	110426	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10230	100	2	0.99	3887511840	380657	65.75	10220	10280	10100	13160	7100	10130	10212.73	21.08	0	110535	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51150	-1.43	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
40	20240424	100425	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10220	90	2	0.89	2616956110	256375	44.28	10220	10280	10100	13160	7100	10130	10207.66	21.08	0	89140	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51100	-1.42	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
41	20240424	090427	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10260	130	2	1.28	569701300	55671	9.62	10220	10280	10170	13160	7100	10130	10234.12	21.08	0	31873	10310	10220	10140	10050	9970	10265	10095	25000	3030	5000	7690	10	1	500000000	51300	-1.43	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-35.83	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	17300	-40.69	20230619	9650	6.32	20240416	0.61	N	034220	5000	25000 억	105398848	N	N	1445	N	N
42	20240423	160418	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	0	3	0.00	5798406190	573245	86.87	10080	10230	10060	13160	7100	10130	10115.04	21.09	35910	-34235	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50650	-1.41	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	1445	N	N
43	20240423	150426	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10100	-30	5	-0.30	4301760330	425298	64.45	10080	10230	10060	13160	7100	10130	10114.70	21.09	35910	-36796	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50500	-1.41	0.53	12	0.09	-7177.00	18988.00	15990	20230619	-36.84	9650	20240416	4.66	13531	-25.36	20240109	9650	4.66	20240416	17300	-41.62	20230619	9650	4.66	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
44	20240423	140427	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10090	-40	5	-0.39	3576146310	353388	53.55	10080	10230	10060	13160	7100	10130	10119.60	21.09	35910	-24975	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50450	-1.41	0.53	12	0.07	-7177.00	18988.00	15990	20230619	-36.90	9650	20240416	4.56	13531	-25.43	20240109	9650	4.56	20240416	17300	-41.68	20230619	9650	4.56	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
45	20240423	130424	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10110	-20	5	-0.20	3113866040	307593	46.61	10080	10230	10060	13160	7100	10130	10123.33	21.09	35910	-8402	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.06	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
46	20240423	120424	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	0	3	0.00	2720751400	268738	40.73	10080	10230	10060	13160	7100	10130	10124.18	21.09	35910	-4726	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50650	-1.41	0.53	12	0.05	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
47	20240423	110423	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10080	-50	5	-0.49	2348554230	231949	35.15	10080	10230	10060	13160	7100	10130	10125.30	21.09	35910	-11588	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50400	-1.40	0.53	12	0.05	-7177.00	18988.00	15990	20230619	-36.96	9650	20240416	4.46	13531	-25.50	20240109	9650	4.46	20240416	17300	-41.73	20230619	9650	4.46	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
48	20240423	100424	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	-10	5	-0.10	1581002830	156168	23.67	10080	10230	10060	13160	7100	10130	10123.73	21.09	35910	-5123	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50600	-1.41	0.53	12	0.03	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
49	20240423	090425	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10160	30	2	0.30	388637680	38356	5.81	10080	10230	10080	13160	7100	10130	10132.38	21.09	35910	13321	10296	10212	10076	9992	9856	10255	10035	25000	3030	5000	7690	10	1	500000000	50800	-1.42	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.60	N	034220	5000	25000 억	105460109	N	N	10371	N	N
50	20240422	160424	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	200	2	2.01	6576639870	654891	67.85	10020	10160	9940	12900	6960	9930	10042.12	21.06	0	105789	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50650	-1.41	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	10371	N	N
51	20240422	150422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	190	2	1.91	5635333730	561930	58.22	10020	10130	9940	12900	6960	9930	10028.54	21.06	0	83309	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50600	-1.41	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
52	20240422	140423	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10000	70	2	0.70	3818533790	381278	39.50	10020	10080	9940	12900	6960	9930	10015.09	21.06	0	4160	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50000	-1.39	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-37.46	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	17300	-42.20	20230619	9650	3.63	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
53	20240422	130422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10010	80	2	0.81	3273679770	326835	33.86	10020	10080	9940	12900	6960	9930	10016.31	21.06	0	13072	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50050	-1.39	0.53	12	0.07	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
54	20240422	120422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10000	70	2	0.70	2633650720	262768	27.22	10020	10080	9940	12900	6960	9930	10022.73	21.06	0	31785	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50000	-1.39	0.53	12	0.05	-7177.00	18988.00	15990	20230619	-37.46	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	17300	-42.20	20230619	9650	3.63	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
55	20240422	110422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10040	110	2	1.11	2243211810	223772	23.18	10020	10080	9940	12900	6960	9930	10024.55	21.06	0	44416	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50200	-1.40	0.53	12	0.04	-7177.00	18988.00	15990	20230619	-37.21	9650	20240416	4.04	13531	-25.80	20240109	9650	4.04	20240416	17300	-41.97	20230619	9650	4.04	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
56	20240422	100423	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10010	80	2	0.81	1743470460	173930	18.02	10020	10080	9940	12900	6960	9930	10023.99	21.06	0	37508	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50050	-1.39	0.53	12	0.03	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
57	20240422	090422	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	120	2	1.21	602851640	60206	6.24	10020	10050	9940	12900	6960	9930	10013.17	21.06	0	32868	10190	10060	9940	9810	9690	10000	9750	25000	2970	5000	7540	10	1	500000000	50250	-1.40	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.61	N	034220	5000	25000 억	105323157	N	N	5758	N	N
58	20240419	160405	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9930	-120	5	-1.19	9538957430	961081	82.00	9990	10070	9820	13060	7040	10050	9925.23	21.08	0	-146309	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49650	-1.38	0.52	12	0.19	-7177.00	18988.00	15990	20230619	-37.90	9650	20240416	2.90	13531	-26.61	20240109	9650	2.90	20240416	17300	-42.60	20230619	9650	2.90	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	5758	N	N
59	20240419	150408	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9940	-110	5	-1.09	8310826200	837370	71.44	9990	10070	9820	13060	7040	10050	9924.91	21.08	0	-155320	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49700	-1.38	0.52	12	0.17	-7177.00	18988.00	15990	20230619	-37.84	9650	20240416	3.01	13531	-26.54	20240109	9650	3.01	20240416	17300	-42.54	20230619	9650	3.01	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
60	20240419	140404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9900	-150	5	-1.49	7474367330	753015	64.25	9990	10070	9820	13060	7040	10050	9925.92	21.08	0	-123525	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49500	-1.38	0.52	12	0.15	-7177.00	18988.00	15990	20230619	-38.09	9650	20240416	2.59	13531	-26.83	20240109	9650	2.59	20240416	17300	-42.77	20230619	9650	2.59	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
61	20240419	130407	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9940	-110	5	-1.09	6672967300	672120	57.34	9990	10070	9820	13060	7040	10050	9928.24	21.08	0	-91886	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49700	-1.38	0.52	12	0.13	-7177.00	18988.00	15990	20230619	-37.84	9650	20240416	3.01	13531	-26.54	20240109	9650	3.01	20240416	17300	-42.54	20230619	9650	3.01	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
62	20240419	120405	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9870	-180	5	-1.79	5882004570	592169	50.52	9990	10070	9820	13060	7040	10050	9932.98	21.08	0	-77364	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49350	-1.38	0.52	12	0.12	-7177.00	18988.00	15990	20230619	-38.27	9650	20240416	2.28	13531	-27.06	20240109	9650	2.28	20240416	17300	-42.95	20230619	9650	2.28	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
63	20240419	110408	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9860	-190	5	-1.89	4496424960	451500	38.52	9990	10070	9850	13060	7040	10050	9958.86	21.08	0	-40959	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	49300	-1.37	0.52	12	0.09	-7177.00	18988.00	15990	20230619	-38.34	9650	20240416	2.18	13531	-27.13	20240109	9650	2.18	20240416	17300	-43.01	20230619	9650	2.18	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
64	20240419	100407	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10020	-30	5	-0.30	2603257170	260742	22.25	9990	10070	9940	13060	7040	10050	9984.03	21.08	0	26712	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	50100	-1.40	0.53	12	0.05	-7177.00	18988.00	15990	20230619	-37.34	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	17300	-42.08	20230619	9650	3.83	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
65	20240419	090404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10010	-40	5	-0.40	425356730	42481	3.62	9990	10070	9990	13060	7040	10050	10012.87	21.08	0	1562	10330	10190	10010	9870	9690	10260	9940	25000	3010	5000	7630	10	1	500000000	50050	-1.39	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.62	N	034220	5000	25000 억	105400199	N	N	1606	N	N
66	20240418	160403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	230	2	2.34	11771133050	1169017	110.40	9900	10150	9830	12760	6880	9820	10069.27	21.01	0	196164	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50250	-1.40	0.53	12	0.23	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	1606	N	N
67	20240418	150404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10090	270	2	2.75	10157299070	1008513	95.25	9900	10150	9830	12760	6880	9820	10071.56	21.01	0	211172	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50450	-1.41	0.53	12	0.20	-7177.00	18988.00	15990	20230619	-36.90	9650	20240416	4.56	13531	-25.43	20240109	9650	4.56	20240416	17300	-41.68	20230619	9650	4.56	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
68	20240418	140406	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10100	280	2	2.85	8681880920	862355	81.44	9900	10150	9830	12760	6880	9820	10067.64	21.01	0	223461	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50500	-1.41	0.53	12	0.17	-7177.00	18988.00	15990	20230619	-36.84	9650	20240416	4.66	13531	-25.36	20240109	9650	4.66	20240416	17300	-41.62	20230619	9650	4.66	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
69	20240418	130405	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10110	290	2	2.95	7472576900	742791	70.15	9900	10150	9830	12760	6880	9820	10060.13	21.01	0	206651	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50550	-1.41	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
70	20240418	120404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10140	320	2	3.26	6468659000	643645	60.79	9900	10150	9830	12760	6880	9820	10050.04	21.01	0	174360	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50700	-1.41	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-36.59	9650	20240416	5.08	13531	-25.06	20240109	9650	5.08	20240416	17300	-41.39	20230619	9650	5.08	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
71	20240418	110404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	310	2	3.16	4963180220	494933	46.74	9900	10130	9830	12760	6880	9820	10027.98	21.01	0	141397	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50650	-1.41	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
72	20240418	100406	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10040	220	2	2.24	2159169550	216876	20.48	9900	10040	9830	12760	6880	9820	9955.78	21.01	0	47753	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	50200	-1.40	0.53	12	0.04	-7177.00	18988.00	15990	20230619	-37.21	9650	20240416	4.04	13531	-25.80	20240109	9650	4.04	20240416	17300	-41.97	20230619	9650	4.04	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
73	20240418	090404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9900	80	2	0.81	289517790	29282	2.77	9900	9900	9830	12760	6880	9820	9887.23	21.01	0	15652	10000	9910	9840	9750	9680	9955	9795	25000	2940	5000	7460	10	1	500000000	49500	-1.38	0.52	12	0.01	-7177.00	18988.00	15990	20230619	-38.09	9650	20240416	2.59	13531	-26.83	20240109	9650	2.59	20240416	17300	-42.77	20230619	9650	2.59	20240416	0.61	N	034220	5000	25000 억	105064489	N	N	2983	N	N
74	20240417	160359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9820	70	2	0.72	10303759120	1045637	51.69	9800	9930	9770	12670	6830	9750	9854.12	20.95	0	-146421	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49100	-1.37	0.52	12	0.21	-7177.00	18988.00	15990	20230619	-38.59	9650	20240416	1.76	13531	-27.43	20240109	9650	1.76	20240416	17300	-43.24	20230619	9650	1.76	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	2983	N	N
75	20240417	150407	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9820	70	2	0.72	8316351800	843140	41.68	9800	9930	9770	12670	6830	9750	9863.55	20.95	0	-61439	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49100	-1.37	0.52	12	0.17	-7177.00	18988.00	15990	20230619	-38.59	9650	20240416	1.76	13531	-27.43	20240109	9650	1.76	20240416	17300	-43.24	20230619	9650	1.76	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
76	20240417	140404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9860	110	2	1.13	6724793180	681633	33.70	9800	9930	9770	12670	6830	9750	9865.72	20.95	0	12325	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49300	-1.37	0.52	12	0.14	-7177.00	18988.00	15990	20230619	-38.34	9650	20240416	2.18	13531	-27.13	20240109	9650	2.18	20240416	17300	-43.01	20230619	9650	2.18	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
77	20240417	130406	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9880	130	2	1.33	6115003380	619869	30.65	9800	9930	9770	12670	6830	9750	9865.00	20.95	0	37184	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49400	-1.38	0.52	12	0.12	-7177.00	18988.00	15990	20230619	-38.21	9650	20240416	2.38	13531	-26.98	20240109	9650	2.38	20240416	17300	-42.89	20230619	9650	2.38	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
78	20240417	120405	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9910	160	2	1.64	5303097010	537702	26.58	9800	9930	9770	12670	6830	9750	9862.53	20.95	0	54711	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49550	-1.38	0.52	12	0.11	-7177.00	18988.00	15990	20230619	-38.02	9650	20240416	2.69	13531	-26.76	20240109	9650	2.69	20240416	17300	-42.72	20230619	9650	2.69	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
79	20240417	110408	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9890	140	2	1.44	4332004070	439623	21.73	9800	9910	9770	12670	6830	9750	9853.92	20.95	0	48991	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49450	-1.38	0.52	12	0.09	-7177.00	18988.00	15990	20230619	-38.15	9650	20240416	2.49	13531	-26.91	20240109	9650	2.49	20240416	17300	-42.83	20230619	9650	2.49	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
80	20240417	100402	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9860	110	2	1.13	3096864590	314104	15.53	9800	9910	9770	12670	6830	9750	9859.37	20.95	0	73214	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49300	-1.37	0.52	12	0.06	-7177.00	18988.00	15990	20230619	-38.34	9650	20240416	2.18	13531	-27.13	20240109	9650	2.18	20240416	17300	-43.01	20230619	9650	2.18	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
81	20240417	090403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	9870	120	2	1.23	549627970	55906	2.76	9800	9870	9770	12670	6830	9750	9831.35	20.95	0	35758	10123	9936	9793	9606	9463	9865	9535	25000	2920	5000	7410	10	1	500000000	49350	-1.38	0.52	12	0.01	-7177.00	18988.00	15990	20230619	-38.27	9650	20240416	2.28	13531	-27.06	20240109	9650	2.28	20240416	17300	-42.95	20230619	9650	2.28	20240416	0.61	N	034220	5000	25000 억	104745067	N	N	8419	N	N
82	20240416	160406	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9750	-250	5	-2.50	19644880060	2009482	166.75	9950	9980	9650	13000	7000	10000	9776.11	20.98	0	-282763	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48750	-1.36	0.51	12	0.40	-7177.00	18988.00	15990	20230619	-39.02	9650	20240416	1.04	13531	-27.94	20240109	9650	1.04	20240416	17300	-43.64	20230619	9650	1.04	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	8419	N	N
83	20240416	150403	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9720	-280	5	-2.80	18085281650	1849465	153.47	9950	9980	9650	13000	7000	10000	9778.65	20.98	0	-294773	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48600	-1.35	0.51	12	0.37	-7177.00	18988.00	15990	20230619	-39.21	9650	20240416	0.73	13531	-28.16	20240109	9650	0.73	20240416	17300	-43.82	20230619	9650	0.73	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
84	20240416	140402	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9690	-310	5	-3.10	16491586800	1685046	139.83	9950	9980	9650	13000	7000	10000	9787.02	20.98	0	-313394	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48450	-1.35	0.51	12	0.34	-7177.00	18988.00	15990	20230619	-39.40	9650	20240416	0.41	13531	-28.39	20240109	9650	0.41	20240416	17300	-43.99	20230619	9650	0.41	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
85	20240416	130404	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9720	-280	5	-2.80	12870177870	1311252	108.81	9950	9980	9700	13000	7000	10000	9815.18	20.98	0	-186985	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48600	-1.35	0.51	12	0.26	-7177.00	18988.00	15990	20230619	-39.21	9700	20240416	0.21	13531	-28.16	20240109	9700	0.21	20240416	17300	-43.82	20230619	9700	0.21	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
86	20240416	120405	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9740	-260	5	-2.60	10446947570	1062097	88.13	9950	9980	9720	13000	7000	10000	9836.15	20.98	0	-180784	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48700	-1.36	0.51	12	0.21	-7177.00	18988.00	15990	20230619	-39.09	9720	20240416	0.21	13531	-28.02	20240109	9720	0.21	20240416	17300	-43.70	20230619	9720	0.21	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
87	20240416	110404	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9750	-250	5	-2.50	8511281440	863379	71.64	9950	9980	9740	13000	7000	10000	9858.10	20.98	0	-182368	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	48750	-1.36	0.51	12	0.17	-7177.00	18988.00	15990	20230619	-39.02	9740	20240416	0.10	13531	-27.94	20240109	9740	0.10	20240416	17300	-43.64	20230619	9740	0.10	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
88	20240416	100359	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9930	-70	5	-0.70	3296027880	332369	27.58	9950	9980	9880	13000	7000	10000	9916.77	20.98	0	-78912	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	49650	-1.38	0.52	12	0.07	-7177.00	18988.00	15990	20230619	-37.90	9880	20240416	0.51	13531	-26.61	20240109	9880	0.51	20240416	17300	-42.60	20230619	9880	0.51	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
89	20240416	090359	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9940	-60	5	-0.60	421276980	42369	3.52	9950	9980	9920	13000	7000	10000	9943.03	20.98	0	-9000	10146	10072	10026	9952	9906	10110	9990	25000	3000	5000	7600	10	1	500000000	49700	-1.38	0.52	12	0.01	-7177.00	18988.00	15990	20230619	-37.84	9920	20240416	0.20	13531	-26.54	20240109	9920	0.20	20240416	17300	-42.54	20230619	9920	0.20	20240416	0.61	N	034220	5000	25000 억	104913677	N	N	5899	N	N
90	20240415	160358	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10000	-20	5	-0.20	12036524070	1202135	107.76	9990	10100	9980	13020	7020	10020	10012.75	20.93	-9570	-252769	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50000	-1.39	0.53	12	0.24	-7177.00	18988.00	15990	20230619	-37.46	9980	20240415	0.20	13531	-26.10	20240109	9980	0.20	20240415	17300	-42.20	20230619	9980	0.20	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5899	N	N
91	20240415	150402	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10010	-10	5	-0.10	10195587790	1018066	91.26	9990	10100	9980	13020	7020	10020	10014.66	20.93	-9570	-239187	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50050	-1.39	0.53	12	0.20	-7177.00	18988.00	15990	20230619	-37.40	9980	20240415	0.30	13531	-26.02	20240109	9980	0.30	20240415	17300	-42.14	20230619	9980	0.30	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
92	20240415	140357	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10000	-20	5	-0.20	8609608690	859346	77.03	9990	10100	9980	13020	7020	10020	10018.79	20.93	-9570	-176932	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50000	-1.39	0.53	12	0.17	-7177.00	18988.00	15990	20230619	-37.46	9980	20240415	0.20	13531	-26.10	20240109	9980	0.20	20240415	17300	-42.20	20230619	9980	0.20	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
93	20240415	130356	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10020	0	3	0.00	7603524530	758835	68.02	9990	10100	9980	13020	7020	10020	10020.00	20.93	-9570	-156116	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50100	-1.40	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-37.34	9980	20240415	0.40	13531	-25.95	20240109	9980	0.40	20240415	17300	-42.08	20230619	9980	0.40	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
94	20240415	120400	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	9990	-30	5	-0.30	6476452850	646083	57.92	9990	10100	9980	13020	7020	10020	10024.18	20.93	-9570	-128595	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	49950	-1.39	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-37.52	9980	20240415	0.10	13531	-26.17	20240109	9980	0.10	20240415	17300	-42.25	20230619	9980	0.10	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
95	20240415	110359	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10020	0	3	0.00	4568995930	455362	40.82	9990	10100	9980	13020	7020	10020	10033.77	20.93	-9570	-31146	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50100	-1.40	0.53	12	0.09	-7177.00	18988.00	15990	20230619	-37.34	9980	20240415	0.40	13531	-25.95	20240109	9980	0.40	20240415	17300	-42.08	20230619	9980	0.40	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
96	20240415	100359	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10070	50	2	0.50	3326002190	331396	29.71	9990	10100	9980	13020	7020	10020	10036.35	20.93	-9570	30239	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50350	-1.40	0.53	12	0.07	-7177.00	18988.00	15990	20230619	-37.02	9980	20240415	0.90	13531	-25.58	20240109	9980	0.90	20240415	17300	-41.79	20230619	9980	0.90	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
97	20240415	090400	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10030	10	2	0.10	1001103230	100073	8.97	9990	10040	9980	13020	7020	10020	10003.69	20.93	-9570	31799	10246	10132	10076	9962	9906	10105	9935	25000	3000	5000	7610	10	1	500000000	50150	-1.40	0.53	12	0.02	-7177.00	18988.00	15990	20230619	-37.27	9980	20240415	0.50	13531	-25.87	20240109	9980	0.50	20240415	17300	-42.02	20230619	9980	0.50	20240415	0.61	N	034220	5000	25000 억	104646935	N	N	5302	N	N
98	20240412	160358	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10020	-40	5	-0.40	11164977180	1109026	34.79	10070	10190	10020	13070	7050	10060	10067.52	20.90	0	-31669	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50100	-1.40	0.53	12	0.22	-7177.00	18988.00	15990	20230619	-37.34	10010	20240411	0.10	13531	-25.95	20240109	10010	0.10	20240411	17300	-42.08	20230619	10010	0.10	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	5302	N	N
99	20240412	150358	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	-10	5	-0.10	9683649240	961275	30.16	10070	10190	10020	13070	7050	10060	10073.76	20.90	0	7926	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50250	-1.40	0.53	12	0.19	-7177.00	18988.00	15990	20230619	-37.15	10010	20240411	0.40	13531	-25.73	20240109	10010	0.40	20240411	17300	-41.91	20230619	10010	0.40	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
100	20240412	140358	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	-10	5	-0.10	8634930830	856947	26.89	10070	10190	10020	13070	7050	10060	10076.40	20.90	0	35881	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50250	-1.40	0.53	12	0.17	-7177.00	18988.00	15990	20230619	-37.15	10010	20240411	0.40	13531	-25.73	20240109	10010	0.40	20240411	17300	-41.91	20230619	10010	0.40	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
101	20240412	130356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10040	-20	5	-0.20	7764875950	770366	24.17	10070	10190	10020	13070	7050	10060	10079.47	20.90	0	28572	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50200	-1.40	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-37.21	10010	20240411	0.30	13531	-25.80	20240109	10010	0.30	20240411	17300	-41.97	20230619	10010	0.30	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
102	20240412	120357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10070	10	2	0.10	6076235630	602313	18.90	10070	10190	10050	13070	7050	10060	10088.19	20.90	0	81689	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50350	-1.40	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-37.02	10010	20240411	0.60	13531	-25.58	20240109	10010	0.60	20240411	17300	-41.79	20230619	10010	0.60	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
103	20240412	110355	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10080	20	2	0.20	4878066310	483428	15.17	10070	10190	10050	13070	7050	10060	10090.60	20.90	0	57813	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50400	-1.40	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-36.96	10010	20240411	0.70	13531	-25.50	20240109	10010	0.70	20240411	17300	-41.73	20230619	10010	0.70	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
104	20240412	100356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10070	10	2	0.10	3593708970	355801	11.16	10070	10190	10060	13070	7050	10060	10100.38	20.90	0	66542	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50350	-1.40	0.53	12	0.07	-7177.00	18988.00	15990	20230619	-37.02	10010	20240411	0.60	13531	-25.58	20240109	10010	0.60	20240411	17300	-41.79	20230619	10010	0.60	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
105	20240412	090356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10160	100	2	0.99	738866620	72927	2.29	10070	10190	10070	13070	7050	10060	10132.01	20.90	0	32420	10426	10242	10126	9942	9826	10185	9885	25000	3010	5000	7640	10	1	500000000	50800	-1.42	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.46	10010	20240411	1.50	13531	-24.91	20240109	10010	1.50	20240411	17300	-41.27	20230619	10010	1.50	20240411	0.62	N	034220	5000	25000 억	104510435	N	N	6328	N	N
106	20240411	160353	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10060	-250	5	-2.42	32044300380	3181174	282.88	10300	10310	10010	13400	7220	10310	10073.11	21.04	0	-427899	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50300	-1.40	0.53	12	0.64	-7177.00	18988.00	15990	20230619	-37.09	10010	20240411	0.50	13531	-25.65	20240109	10010	0.50	20240411	17300	-41.85	20230619	10010	0.50	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	6328	N	N
107	20240411	150359	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10100	-210	5	-2.04	20054336250	1989630	176.92	10300	10310	10010	13400	7220	10310	10079.40	21.04	0	-449411	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50500	-1.41	0.53	12	0.40	-7177.00	18988.00	15990	20230619	-36.84	10010	20240411	0.90	13531	-25.36	20240109	10010	0.90	20240411	17300	-41.62	20230619	10010	0.90	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
108	20240411	140358	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10110	-200	5	-1.94	18250339530	1811053	161.04	10300	10310	10010	13400	7220	10310	10077.17	21.04	0	-440153	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50550	-1.41	0.53	12	0.36	-7177.00	18988.00	15990	20230619	-36.77	10010	20240411	1.00	13531	-25.28	20240109	10010	1.00	20240411	17300	-41.56	20230619	10010	1.00	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
109	20240411	130350	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10100	-210	5	-2.04	16449703790	1632929	145.20	10300	10310	10010	13400	7220	10310	10073.70	21.04	0	-461463	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50500	-1.41	0.53	12	0.33	-7177.00	18988.00	15990	20230619	-36.84	10010	20240411	0.90	13531	-25.36	20240109	10010	0.90	20240411	17300	-41.62	20230619	10010	0.90	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
110	20240411	120356	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10030	-280	5	-2.72	13722269730	1362244	121.13	10300	10310	10010	13400	7220	10310	10073.24	21.04	0	-546608	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50150	-1.40	0.53	12	0.27	-7177.00	18988.00	15990	20230619	-37.27	10010	20240411	0.20	13531	-25.87	20240109	10010	0.20	20240411	17300	-42.02	20230619	10010	0.20	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
111	20240411	110352	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10050	-260	5	-2.52	11394668620	1130123	100.49	10300	10310	10010	13400	7220	10310	10082.63	21.04	0	-492196	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50250	-1.40	0.53	12	0.23	-7177.00	18988.00	15990	20230619	-37.15	10010	20240411	0.40	13531	-25.73	20240109	10010	0.40	20240411	17300	-41.91	20230619	10010	0.40	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
112	20240411	100356	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10050	-260	5	-2.52	7525699730	744490	66.20	10300	10310	10030	13400	7220	10310	10108.46	21.04	0	-368288	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50250	-1.40	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-37.15	10030	20240411	0.20	13531	-25.73	20240109	10030	0.20	20240411	17300	-41.91	20230619	10030	0.20	20240411	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
113	20240411	090354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10150	-160	5	-1.55	663436670	64670	5.75	10300	10310	10150	13400	7220	10310	10258.60	21.04	0	-28734	10616	10462	10386	10232	10156	10425	10195	25000	3090	5000	7830	10	1	500000000	50750	-1.41	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-36.52	10111	20231219	0.39	13531	-24.99	20240109	10140	0.10	20240408	17300	-41.33	20230619	10140	0.10	20240408	0.62	N	034220	5000	25000 억	105224642	N	N	2012	N	N
114	20240409	160349	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10310	-50	5	-0.48	11679591330	1122112	108.04	10400	10540	10310	13460	7260	10360	10408.95	20.87	0	-211798	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	51550	-1.44	0.54	12	0.22	-7177.00	18988.00	15990	20230619	-35.52	10111	20231219	1.97	13531	-23.80	20240109	10140	1.68	20240408	17300	-40.40	20230619	10140	1.68	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	2012	N	N
115	20240409	150352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10350	-10	5	-0.10	9264893680	888240	85.52	10400	10540	10340	13460	7260	10360	10430.65	20.87	0	-152753	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	51750	-1.44	0.55	12	0.18	-7177.00	18988.00	15990	20230619	-35.27	10111	20231219	2.36	13531	-23.51	20240109	10140	2.07	20240408	17300	-40.17	20230619	10140	2.07	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
116	20240409	140354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10370	10	2	0.10	8235850930	788878	75.95	10400	10540	10340	13460	7260	10360	10439.99	20.87	0	-116948	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	51850	-1.44	0.55	12	0.16	-7177.00	18988.00	15990	20230619	-35.15	10111	20231219	2.56	13531	-23.36	20240109	10140	2.27	20240408	17300	-40.06	20230619	10140	2.27	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
117	20240409	130349	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10380	20	2	0.19	7444648880	712633	68.61	10400	10540	10340	13460	7260	10360	10446.72	20.87	0	-110627	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	51900	-1.45	0.55	12	0.14	-7177.00	18988.00	15990	20230619	-35.08	10111	20231219	2.66	13531	-23.29	20240109	10140	2.37	20240408	17300	-40.00	20230619	10140	2.37	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
118	20240409	120352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10400	40	2	0.39	6442881370	616054	59.31	10400	10540	10370	13460	7260	10360	10458.36	20.87	0	-83305	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	52000	-1.45	0.55	12	0.12	-7177.00	18988.00	15990	20230619	-34.96	10111	20231219	2.86	13531	-23.14	20240109	10140	2.56	20240408	17300	-39.88	20230619	10140	2.56	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
119	20240409	110351	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10450	90	2	0.87	5395268020	515595	49.64	10400	10540	10370	13460	7260	10360	10464.22	20.87	0	-37352	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	52250	-1.46	0.55	12	0.10	-7177.00	18988.00	15990	20230619	-34.65	10111	20231219	3.35	13531	-22.77	20240109	10140	3.06	20240408	17300	-39.60	20230619	10140	3.06	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
120	20240409	100349	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10470	110	2	1.06	2715463620	260076	25.04	10400	10500	10370	13460	7260	10360	10441.14	20.87	0	-23468	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	52350	-1.46	0.55	12	0.05	-7177.00	18988.00	15990	20230619	-34.52	10111	20231219	3.55	13531	-22.62	20240109	10140	3.25	20240408	17300	-39.48	20230619	10140	3.25	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
121	20240409	090355	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10380	20	2	0.19	188608280	18144	1.75	10400	10430	10370	13460	7260	10360	10395.71	20.87	0	4621	10560	10460	10300	10200	10040	10510	10250	25000	3100	5000	7870	10	1	500000000	51900	-1.45	0.55	12	0.00	-7177.00	18988.00	15990	20230619	-35.08	10111	20231219	2.66	13531	-23.29	20240109	10140	2.37	20240408	17300	-40.00	20230619	10140	2.37	20240408	0.61	N	034220	5000	25000 억	104345405	N	N	4324	N	N
122	20240408	160345	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10360	100	2	0.97	10640044720	1034459	82.52	10270	10400	10140	13330	7190	10260	10285.60	20.84	0	89694	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51800	-1.44	0.55	12	0.21	-7177.00	18988.00	15990	20230619	-35.21	10111	20231219	2.46	13531	-23.44	20240109	10140	2.17	20240408	17300	-40.12	20230619	10140	2.17	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	4324	N	N
123	20240408	150350	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10390	130	2	1.27	9901435740	963250	76.84	10270	10400	10140	13330	7190	10260	10279.20	20.84	0	75236	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51950	-1.45	0.55	12	0.19	-7177.00	18988.00	15990	20230619	-35.02	10111	20231219	2.76	13531	-23.21	20240109	10140	2.47	20240408	17300	-39.94	20230619	10140	2.47	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
124	20240408	140352	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10330	70	2	0.68	8492907830	827220	65.98	10270	10390	10140	13330	7190	10260	10266.81	20.84	0	52457	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51650	-1.44	0.54	12	0.17	-7177.00	18988.00	15990	20230619	-35.40	10111	20231219	2.17	13531	-23.66	20240109	10140	1.87	20240408	17300	-40.29	20230619	10140	1.87	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
125	20240408	130349	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10310	50	2	0.49	7641507900	744679	59.40	10270	10390	10140	13330	7190	10260	10261.48	20.84	0	43377	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51550	-1.44	0.54	12	0.15	-7177.00	18988.00	15990	20230619	-35.52	10111	20231219	1.97	13531	-23.80	20240109	10140	1.68	20240408	17300	-40.40	20230619	10140	1.68	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
126	20240408	120351	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10370	110	2	1.07	6819047170	664982	53.04	10270	10390	10140	13330	7190	10260	10254.48	20.84	0	37678	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51850	-1.44	0.55	12	0.13	-7177.00	18988.00	15990	20230619	-35.15	10111	20231219	2.56	13531	-23.36	20240109	10140	2.27	20240408	17300	-40.06	20230619	10140	2.27	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
127	20240408	110352	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10310	50	2	0.49	5350659200	522972	41.72	10270	10360	10140	13330	7190	10260	10231.24	20.84	0	-7879	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51550	-1.44	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-35.52	10111	20231219	1.97	13531	-23.80	20240109	10140	1.68	20240408	17300	-40.40	20230619	10140	1.68	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
128	20240408	100348	57	100.00	KOSPI200	신저가	전기.전자	N	N	N	N		Y	10230	-30	5	-0.29	3379922270	331492	26.44	10270	10310	10140	13330	7190	10260	10196.03	20.84	0	-32522	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51150	-1.43	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.02	10111	20231219	1.18	13531	-24.40	20240109	10140	0.89	20240408	17300	-40.87	20230619	10140	0.89	20240408	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
129	20240408	090351	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10230	-30	5	-0.29	450906140	43940	3.50	10270	10310	10200	13330	7190	10260	10261.87	20.84	0	-19692	10440	10350	10260	10170	10080	10305	10125	25000	3070	5000	7790	10	1	500000000	51150	-1.43	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.02	10111	20231219	1.18	13531	-24.40	20240109	10150	0.79	20240403	17300	-40.87	20230619	10150	0.79	20240403	0.61	N	034220	5000	25000 억	104184131	N	N	5514	N	N
130	20240405	160352	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10260	-190	5	-1.82	12801467670	1249115	94.61	10300	10350	10170	13580	7320	10450	10248.40	20.89	0	-404757	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51300	-1.43	0.54	12	0.25	-7177.00	18988.00	15990	20230619	-35.83	10111	20231219	1.47	13531	-24.17	20240109	10150	1.08	20240403	17300	-40.69	20230619	10150	1.08	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	5514	N	N
131	20240405	150349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10230	-220	5	-2.11	11514771160	1123642	85.11	10300	10350	10170	13580	7320	10450	10247.72	20.89	0	-388680	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51150	-1.43	0.54	12	0.22	-7177.00	18988.00	15990	20230619	-36.02	10111	20231219	1.18	13531	-24.40	20240109	10150	0.79	20240403	17300	-40.87	20230619	10150	0.79	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
132	20240405	140348	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10270	-180	5	-1.72	10388323480	1013756	76.79	10300	10350	10170	13580	7320	10450	10247.36	20.89	0	-359471	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51350	-1.43	0.54	12	0.20	-7177.00	18988.00	15990	20230619	-35.77	10111	20231219	1.57	13531	-24.10	20240109	10150	1.18	20240403	17300	-40.64	20230619	10150	1.18	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
133	20240405	130347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10290	-160	5	-1.53	9169789540	895253	67.81	10300	10350	10170	13580	7320	10450	10242.68	20.89	0	-358780	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51450	-1.43	0.54	12	0.18	-7177.00	18988.00	15990	20230619	-35.65	10111	20231219	1.77	13531	-23.95	20240109	10150	1.38	20240403	17300	-40.52	20230619	10150	1.38	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
134	20240405	120348	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10190	-260	5	-2.49	7347639530	717317	54.33	10300	10350	10170	13580	7320	10450	10243.22	20.89	0	-400143	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	50950	-1.42	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-36.27	10111	20231219	0.78	13531	-24.69	20240109	10150	0.39	20240403	17300	-41.10	20230619	10150	0.39	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
135	20240405	110350	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10210	-240	5	-2.30	4969016910	484065	36.66	10300	10350	10200	13580	7320	10450	10265.18	20.89	0	-248768	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51050	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.15	10111	20231219	0.98	13531	-24.54	20240109	10150	0.59	20240403	17300	-40.98	20230619	10150	0.59	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
136	20240405	100323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10300	-150	5	-1.44	2679343990	260683	19.75	10300	10350	10230	13580	7320	10450	10278.16	20.89	0	-126471	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51500	-1.44	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-35.58	10111	20231219	1.87	13531	-23.88	20240109	10150	1.48	20240403	17300	-40.46	20230619	10150	1.48	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
137	20240405	090346	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10330	-120	5	-1.15	257577140	24977	1.89	10300	10350	10300	13580	7320	10450	10312.51	20.89	0	-6220	10650	10550	10420	10320	10190	10600	10370	25000	3130	5000	7940	10	1	500000000	51650	-1.44	0.54	12	0.00	-7177.00	18988.00	15990	20230619	-35.40	10111	20231219	2.17	13531	-23.66	20240109	10150	1.77	20240403	17300	-40.29	20230619	10150	1.77	20240403	0.60	N	034220	5000	25000 억	104437960	N	N	3731	N	N
138	20240404	160345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10450	220	2	2.15	13722991990	1318129	60.12	10300	10520	10290	13290	7170	10230	10410.92	20.83	0	271740	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	52250	-1.46	0.55	12	0.26	-7177.00	18988.00	15990	20230619	-34.65	10111	20231219	3.35	13531	-22.77	20240109	10150	2.96	20240403	17300	-39.60	20230619	10150	2.96	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	3731	N	N
139	20240404	150344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10460	230	2	2.25	11379978970	1094515	49.92	10300	10520	10290	13290	7170	10230	10397.34	20.83	0	188568	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	52300	-1.46	0.55	12	0.22	-7177.00	18988.00	15990	20230619	-34.58	10111	20231219	3.45	13531	-22.70	20240109	10150	3.05	20240403	17300	-39.54	20230619	10150	3.05	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
140	20240404	140345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10410	180	2	1.76	9325364470	897354	40.93	10300	10520	10290	13290	7170	10230	10392.13	20.83	0	168984	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	52050	-1.45	0.55	12	0.18	-7177.00	18988.00	15990	20230619	-34.90	10111	20231219	2.96	13531	-23.07	20240109	10150	2.56	20240403	17300	-39.83	20230619	10150	2.56	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
141	20240404	130342	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10350	120	2	1.17	8528817770	820679	37.43	10300	10520	10290	13290	7170	10230	10392.46	20.83	0	167948	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	51750	-1.44	0.55	12	0.16	-7177.00	18988.00	15990	20230619	-35.27	10111	20231219	2.36	13531	-23.51	20240109	10150	1.97	20240403	17300	-40.17	20230619	10150	1.97	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
142	20240404	120343	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10350	120	2	1.17	7908476390	760715	34.70	10300	10520	10290	13290	7170	10230	10396.19	20.83	0	172690	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	51750	-1.44	0.55	12	0.15	-7177.00	18988.00	15990	20230619	-35.27	10111	20231219	2.36	13531	-23.51	20240109	10150	1.97	20240403	17300	-40.17	20230619	10150	1.97	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
143	20240404	110343	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10320	90	2	0.88	7315396260	703413	32.09	10300	10520	10290	13290	7170	10230	10399.95	20.83	0	174400	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	51600	-1.44	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-35.46	10111	20231219	2.07	13531	-23.73	20240109	10150	1.67	20240403	17300	-40.35	20230619	10150	1.67	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
144	20240404	100343	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10420	190	2	1.86	5442954250	522522	23.83	10300	10520	10300	13290	7170	10230	10416.83	20.83	0	200034	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	52100	-1.45	0.55	12	0.10	-7177.00	18988.00	15990	20230619	-34.83	10111	20231219	3.06	13531	-22.99	20240109	10150	2.66	20240403	17300	-39.77	20230619	10150	2.66	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
145	20240404	090344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10390	160	2	1.56	1196965740	115587	5.27	10300	10420	10300	13290	7170	10230	10355.93	20.83	0	70816	10696	10462	10306	10072	9916	10385	9995	25000	3060	5000	7770	10	1	500000000	51950	-1.45	0.55	12	0.02	-7177.00	18988.00	15990	20230619	-35.02	10111	20231219	2.76	13531	-23.21	20240109	10150	2.36	20240403	17300	-39.94	20230619	10150	2.36	20240403	0.59	N	034220	5000	25000 억	104131119	N	N	7066	N	N
146	20240403	160344	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10230	-320	5	-3.03	22245911250	2171284	122.40	10500	10540	10150	13710	7390	10550	10245.53	21.01	0	-1087324	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51150	-1.43	0.54	12	0.43	-7177.00	18988.00	15990	20230619	-36.02	10111	20231219	1.18	13531	-24.40	20240109	10150	0.79	20240403	17300	-40.87	20230619	10150	0.79	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	7066	N	N
147	20240403	150342	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10230	-320	5	-3.03	20179471630	1969246	111.01	10500	10540	10150	13710	7390	10550	10247.30	21.01	0	-1073494	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51150	-1.43	0.54	12	0.39	-7177.00	18988.00	15990	20230619	-36.02	10111	20231219	1.18	13531	-24.40	20240109	10150	0.79	20240403	17300	-40.87	20230619	10150	0.79	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
148	20240403	140341	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10210	-340	5	-3.22	18733186350	1827715	103.03	10500	10540	10150	13710	7390	10550	10249.50	21.01	0	-1051395	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51050	-1.42	0.54	12	0.37	-7177.00	18988.00	15990	20230619	-36.15	10111	20231219	0.98	13531	-24.54	20240109	10150	0.59	20240403	17300	-40.98	20230619	10150	0.59	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
149	20240403	130340	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10180	-370	5	-3.51	17425959130	1699555	95.81	10500	10540	10150	13710	7390	10550	10253.24	21.01	0	-986859	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	50900	-1.42	0.54	12	0.34	-7177.00	18988.00	15990	20230619	-36.34	10111	20231219	0.68	13531	-24.77	20240109	10150	0.30	20240403	17300	-41.16	20230619	10150	0.30	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
150	20240403	120342	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10180	-370	5	-3.51	14533967160	1415303	79.79	10500	10540	10160	13710	7390	10550	10269.15	21.01	0	-815213	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	50900	-1.42	0.54	12	0.28	-7177.00	18988.00	15990	20230619	-36.34	10111	20231219	0.68	13531	-24.77	20240109	10160	0.20	20240403	17300	-41.16	20230619	10160	0.20	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
151	20240403	110342	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10220	-330	5	-3.13	11813851200	1148776	64.76	10500	10540	10160	13710	7390	10550	10283.85	21.01	0	-633023	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51100	-1.42	0.54	12	0.23	-7177.00	18988.00	15990	20230619	-36.09	10111	20231219	1.08	13531	-24.47	20240109	10160	0.59	20240403	17300	-40.92	20230619	10160	0.59	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
152	20240403	100342	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10270	-280	5	-2.65	8942729970	868232	48.95	10500	10540	10160	13710	7390	10550	10299.92	21.01	0	-453838	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51350	-1.43	0.54	12	0.17	-7177.00	18988.00	15990	20230619	-35.77	10111	20231219	1.57	13531	-24.10	20240109	10160	1.08	20240403	17300	-40.64	20230619	10160	1.08	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
153	20240403	090343	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10360	-190	5	-1.80	1594161980	153532	8.66	10500	10540	10300	13710	7390	10550	10383.21	21.01	0	-48026	10983	10766	10643	10426	10303	10705	10365	25000	3160	5000	8010	10	1	500000000	51800	-1.44	0.55	12	0.03	-7177.00	18988.00	15990	20230619	-35.21	10111	20231219	2.46	13531	-23.44	20240109	10300	0.58	20240403	17300	-40.12	20230619	10300	0.58	20240403	0.58	N	034220	5000	25000 억	105058743	N	N	4949	N	N
154	20240402	160334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10550	-280	5	-2.59	18793803650	1767949	161.01	10730	10860	10520	14070	7590	10830	10630.40	21.07	0	-398298	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	52750	-1.47	0.56	12	0.35	-7177.00	18988.00	15990	20230619	-34.02	10111	20231219	4.34	13531	-22.03	20240109	10470	0.76	20240327	17300	-39.02	20230619	10470	0.76	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	4949	N	N
155	20240402	150341	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10540	-290	5	-2.68	16403626820	1541342	140.37	10730	10860	10520	14070	7590	10830	10642.42	21.07	0	-335084	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	52700	-1.47	0.56	12	0.31	-7177.00	18988.00	15990	20230619	-34.08	10111	20231219	4.24	13531	-22.10	20240109	10470	0.67	20240327	17300	-39.08	20230619	10470	0.67	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
156	20240402	140342	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10590	-240	5	-2.22	12704156710	1190516	108.42	10730	10860	10550	14070	7590	10830	10671.12	21.07	0	-228953	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	52950	-1.48	0.56	12	0.24	-7177.00	18988.00	15990	20230619	-33.77	10111	20231219	4.74	13531	-21.74	20240109	10470	1.15	20240327	17300	-38.79	20230619	10470	1.15	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
157	20240402	130337	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10650	-180	5	-1.66	8437016690	788429	71.80	10730	10860	10640	14070	7590	10830	10701.04	21.07	0	-142525	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	53250	-1.48	0.56	12	0.16	-7177.00	18988.00	15990	20230619	-33.40	10111	20231219	5.33	13531	-21.29	20240109	10470	1.72	20240327	17300	-38.44	20230619	10470	1.72	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
158	20240402	120336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10680	-150	5	-1.39	6598381170	615955	56.09	10730	10860	10640	14070	7590	10830	10712.43	21.07	0	-126709	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	53400	-1.49	0.56	12	0.12	-7177.00	18988.00	15990	20230619	-33.21	10111	20231219	5.63	13531	-21.07	20240109	10470	2.01	20240327	17300	-38.27	20230619	10470	2.01	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
159	20240402	110338	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10650	-180	5	-1.66	5411694610	504728	45.97	10730	10860	10640	14070	7590	10830	10721.99	21.07	0	-110199	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	53250	-1.48	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-33.40	10111	20231219	5.33	13531	-21.29	20240109	10470	1.72	20240327	17300	-38.44	20230619	10470	1.72	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
160	20240402	100337	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10690	-140	5	-1.29	3159333010	293572	26.74	10730	10860	10690	14070	7590	10830	10761.68	21.07	0	-49175	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	53450	-1.49	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.15	10111	20231219	5.73	13531	-21.00	20240109	10470	2.10	20240327	17300	-38.21	20230619	10470	2.10	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
161	20240402	090336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10850	20	2	0.18	457825300	42528	3.87	10730	10850	10720	14070	7590	10830	10765.15	21.07	0	-122	10970	10900	10800	10730	10630	10935	10765	25000	3240	5000	8230	10	1	500000000	54250	-1.51	0.57	12	0.01	-7177.00	18988.00	15990	20230619	-32.15	10111	20231219	7.31	13531	-19.81	20240109	10470	3.63	20240327	17300	-37.28	20230619	10470	3.63	20240327	0.60	N	034220	5000	25000 억	105343373	N	N	2583	N	N
162	20240401	160335	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10830	80	2	0.74	11778380810	1091948	68.38	10780	10870	10700	13970	7530	10750	10786.49	21.04	0	123106	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	54150	-1.51	0.57	12	0.22	-7177.00	18988.00	15990	20230619	-32.27	10111	20231219	7.11	13531	-19.96	20240109	10470	3.44	20240327	17300	-37.40	20230619	10470	3.44	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	2583	N	N
163	20240401	150336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10840	90	2	0.84	10952902800	1015692	63.60	10780	10870	10700	13970	7530	10750	10783.69	21.04	0	119296	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	54200	-1.51	0.57	12	0.20	-7177.00	18988.00	15990	20230619	-32.21	10111	20231219	7.21	13531	-19.89	20240109	10470	3.53	20240327	17300	-37.34	20230619	10470	3.53	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
164	20240401	140335	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10820	70	2	0.65	8577219400	796594	49.88	10780	10840	10700	13970	7530	10750	10767.37	21.04	0	39123	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	54100	-1.51	0.57	12	0.16	-7177.00	18988.00	15990	20230619	-32.33	10111	20231219	7.01	13531	-20.04	20240109	10470	3.34	20240327	17300	-37.46	20230619	10470	3.34	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
165	20240401	130336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10780	30	2	0.28	7134172460	663031	41.52	10780	10840	10700	13970	7530	10750	10759.94	21.04	0	-13402	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	53900	-1.50	0.57	12	0.13	-7177.00	18988.00	15990	20230619	-32.58	10111	20231219	6.62	13531	-20.33	20240109	10470	2.96	20240327	17300	-37.69	20230619	10470	2.96	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
166	20240401	120338	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10760	10	2	0.09	6319114330	587334	36.78	10780	10840	10700	13970	7530	10750	10758.98	21.04	0	-19373	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	53800	-1.50	0.57	12	0.12	-7177.00	18988.00	15990	20230619	-32.71	10111	20231219	6.42	13531	-20.48	20240109	10470	2.77	20240327	17300	-37.80	20230619	10470	2.77	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
167	20240401	110336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10780	30	2	0.28	5284568970	491199	30.76	10780	10840	10700	13970	7530	10750	10758.51	21.04	0	-7166	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	53900	-1.50	0.57	12	0.10	-7177.00	18988.00	15990	20230619	-32.58	10111	20231219	6.62	13531	-20.33	20240109	10470	2.96	20240327	17300	-37.69	20230619	10470	2.96	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
168	20240401	100334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10740	-10	5	-0.09	3177234590	295471	18.50	10780	10820	10700	13970	7530	10750	10753.12	21.04	0	-45747	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	53700	-1.50	0.57	12	0.06	-7177.00	18988.00	15990	20230619	-32.83	10111	20231219	6.22	13531	-20.63	20240109	10470	2.58	20240327	17300	-37.92	20230619	10470	2.58	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N
169	20240401	090334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10790	40	2	0.37	958842910	89043	5.58	10780	10800	10750	13970	7530	10750	10768.33	21.04	0	27260	10976	10862	10726	10612	10476	10920	10670	25000	3220	5000	8170	10	1	500000000	53950	-1.50	0.57	12	0.02	-7177.00	18988.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10470	3.06	20240327	17300	-37.63	20230619	10470	3.06	20240327	0.60	N	034220	5000	25000 억	105206393	N	N	1531	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History