KissMeData/034220/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20240731	160429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11240	-70	5	-0.62	15860914720	1414321	90.41	11310	11450	11110	14700	7920	11310	11214.48	21.44	145394	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	56200	-1.57	0.59	12	0.28	-7177.00	18988.00	13531	20240109	-16.93	9650	20240416	16.48	13531	-16.93	20240109	9650	16.48	20240416	14640	-23.22	20240109	9650	16.48	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
3	20240731	150430	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11220	-90	5	-0.80	13418442640	1196948	76.51	11310	11450	11110	14700	7920	11310	11210.55	21.44	129797	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	56100	-1.56	0.59	12	0.24	-7177.00	18988.00	13531	20240109	-17.08	9650	20240416	16.27	13531	-17.08	20240109	9650	16.27	20240416	14640	-23.36	20240109	9650	16.27	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
4	20240731	140434	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11230	-80	5	-0.71	8784867070	781946	49.98	11310	11450	11120	14700	7920	11310	11234.62	21.44	-31381	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	56150	-1.56	0.59	12	0.16	-7177.00	18988.00	13531	20240109	-17.01	9650	20240416	16.37	13531	-17.01	20240109	9650	16.37	20240416	14640	-23.29	20240109	9650	16.37	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
5	20240731	130432	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-130	5	-1.15	7672665590	682655	43.64	11310	11450	11120	14700	7920	11310	11239.45	21.44	-60959	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	55900	-1.56	0.59	12	0.14	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
6	20240731	120434	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-130	5	-1.15	6625101220	588875	37.64	11310	11450	11120	14700	7920	11310	11250.44	21.44	-72964	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	55900	-1.56	0.59	12	0.12	-7177.00	18988.00	13531	20240109	-17.37	9650	20240416	15.85	13531	-17.37	20240109	9650	15.85	20240416	14640	-23.63	20240109	9650	15.85	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
7	20240731	110431	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	-150	5	-1.33	5526267780	490393	31.35	11310	11450	11130	14700	7920	11310	11269.06	21.44	-88085	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	55800	-1.55	0.59	12	0.10	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
8	20240731	100430	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	-10	5	-0.09	3320301000	293405	18.76	11310	11450	11240	14700	7920	11310	11316.44	21.44	-28710	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	56500	-1.57	0.60	12	0.06	-7177.00	18988.00	13531	20240109	-16.49	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
9	20240731	090426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11410	100	2	0.88	908184770	79717	5.10	11310	11450	11310	14700	7920	11310	11392.62	21.44	34520	11710	11510	11300	11100	10890	11610	11200	25000	3390	5000	8590	10	1	500000000	57050	-1.59	0.60	12	0.02	-7177.00	18988.00	13531	20240109	-15.68	9650	20240416	18.24	13531	-15.68	20240109	9650	18.24	20240416	14640	-22.06	20240109	9650	18.24	20240416	0.47	N	034220	5000	25000 억	107177911	N	N	8910	N	00	N
10	20240730	160419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11310	60	2	0.53	17627886960	1556099	91.99	11110	11500	11090	14620	7880	11250	11328.35	21.44	47283	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56550	-1.58	0.60	12	0.31	-7177.00	18988.00	13531	20240109	-16.41	9650	20240416	17.20	13531	-16.41	20240109	9650	17.20	20240416	14640	-22.75	20240109	9650	17.20	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	8910	N	00	N
11	20240730	150427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11270	20	2	0.18	15517560170	1369596	80.96	11110	11500	11090	14620	7880	11250	11330.09	21.44	4541	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56350	-1.57	0.59	12	0.27	-7177.00	18988.00	13531	20240109	-16.71	9650	20240416	16.79	13531	-16.71	20240109	9650	16.79	20240416	14640	-23.02	20240109	9650	16.79	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
12	20240730	140421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11230	-20	5	-0.18	14413090150	1271320	75.15	11110	11500	11090	14620	7880	11250	11337.18	21.44	196	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56150	-1.56	0.59	12	0.25	-7177.00	18988.00	13531	20240109	-17.01	9650	20240416	16.37	13531	-17.01	20240109	9650	16.37	20240416	14640	-23.29	20240109	9650	16.37	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
13	20240730	130425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11250	0	3	0.00	13169871370	1160740	68.62	11110	11500	11090	14620	7880	11250	11346.18	21.44	875	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56250	-1.57	0.59	12	0.23	-7177.00	18988.00	13531	20240109	-16.86	9650	20240416	16.58	13531	-16.86	20240109	9650	16.58	20240416	14640	-23.16	20240109	9650	16.58	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
14	20240730	120423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11260	10	2	0.09	11727702380	1032411	61.03	11110	11500	11090	14620	7880	11250	11359.64	21.44	23744	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56300	-1.57	0.59	12	0.21	-7177.00	18988.00	13531	20240109	-16.78	9650	20240416	16.68	13531	-16.78	20240109	9650	16.68	20240416	14640	-23.09	20240109	9650	16.68	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
15	20240730	110426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11330	80	2	0.71	9746889230	856940	50.66	11110	11500	11090	14620	7880	11250	11374.21	21.44	86363	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56650	-1.58	0.60	12	0.17	-7177.00	18988.00	13531	20240109	-16.27	9650	20240416	17.41	13531	-16.27	20240109	9650	17.41	20240416	14640	-22.61	20240109	9650	17.41	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
16	20240730	100426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11420	170	2	1.51	7559149820	664842	39.30	11110	11500	11090	14620	7880	11250	11370.03	21.44	136743	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	57100	-1.59	0.60	12	0.13	-7177.00	18988.00	13531	20240109	-15.60	9650	20240416	18.34	13531	-15.60	20240109	9650	18.34	20240416	14640	-21.99	20240109	9650	18.34	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
17	20240730	090427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11220	-30	5	-0.27	1013316890	90931	5.38	11110	11240	11090	14620	7880	11250	11142.60	21.44	4325	11583	11416	11243	11076	10903	11330	10990	25000	3370	5000	8550	10	1	500000000	56100	-1.56	0.59	12	0.02	-7177.00	18988.00	13531	20240109	-17.08	9650	20240416	16.27	13531	-17.08	20240109	9650	16.27	20240416	14640	-23.36	20240109	9650	16.27	20240416	0.44	N	034220	5000	25000 억	107193077	N	N	333	N	00	N
18	20240729	160422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11250	-60	5	-0.53	18751912620	1672314	51.86	11370	11410	11070	14700	7920	11310	11213.04	21.45	12916	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	56250	-1.57	0.59	12	0.33	-7177.00	18988.00	13531	20240109	-16.86	9650	20240416	16.58	13531	-16.86	20240109	9650	16.58	20240416	14640	-23.16	20240109	9650	16.58	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	333	N	00	N
19	20240729	150423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11220	-90	5	-0.80	16550673410	1476765	45.79	11370	11410	11070	14700	7920	11310	11207.35	21.45	32703	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	56100	-1.56	0.59	12	0.30	-7177.00	18988.00	13531	20240109	-17.08	9650	20240416	16.27	13531	-17.08	20240109	9650	16.27	20240416	14640	-23.36	20240109	9650	16.27	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
20	20240729	140427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	-150	5	-1.33	14623568060	1304474	40.45	11370	11410	11070	14700	7920	11310	11210.28	21.45	-25708	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	55800	-1.55	0.59	12	0.26	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
21	20240729	130431	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11220	-90	5	-0.80	12799899240	1141474	35.40	11370	11410	11070	14700	7920	11310	11213.44	21.45	-22513	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	56100	-1.56	0.59	12	0.23	-7177.00	18988.00	13531	20240109	-17.08	9650	20240416	16.27	13531	-17.08	20240109	9650	16.27	20240416	14640	-23.36	20240109	9650	16.27	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
22	20240729	120423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11110	-200	5	-1.77	10220336710	909315	28.20	11370	11410	11090	14700	7920	11310	11239.56	21.45	-62446	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	55550	-1.55	0.59	12	0.18	-7177.00	18988.00	13531	20240109	-17.89	9650	20240416	15.13	13531	-17.89	20240109	9650	15.13	20240416	14640	-24.11	20240109	9650	15.13	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
23	20240729	110425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	-150	5	-1.33	7059909520	625129	19.38	11370	11410	11150	14700	7920	11310	11293.51	21.45	-79028	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	55800	-1.55	0.59	12	0.13	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
24	20240729	100424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11310	0	3	0.00	3557594380	313662	9.73	11370	11410	11270	14700	7920	11310	11342.17	21.45	-15952	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	56550	-1.58	0.60	12	0.06	-7177.00	18988.00	13531	20240109	-16.41	9650	20240416	17.20	13531	-16.41	20240109	9650	17.20	20240416	14640	-22.75	20240109	9650	17.20	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
25	20240729	090420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	-10	5	-0.09	613430400	54024	1.68	11370	11410	11290	14700	7920	11310	11355.15	21.45	-13785	12623	11966	11613	10956	10603	11790	10780	25000	3390	5000	8590	10	1	500000000	56500	-1.57	0.60	12	0.01	-7177.00	18988.00	13531	20240109	-16.49	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.42	N	034220	5000	25000 억	107242403	N	N	2802	N	00	N
26	20240726	160415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11310	-660	5	-5.51	36911011010	3198819	118.14	12100	12270	11260	15560	8380	11970	11539.41	21.54	-336886	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	56550	-1.58	0.60	12	0.64	-7177.00	18988.00	13670	20230720	-17.26	9650	20240416	17.20	13531	-16.41	20240109	9650	17.20	20240416	14640	-22.75	20240109	9650	17.20	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	2802	N	00	N
27	20240726	150419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	-670	5	-5.60	34144118250	2954093	109.10	12100	12270	11260	15560	8380	11970	11558.22	21.54	-307859	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	56500	-1.57	0.60	12	0.59	-7177.00	18988.00	13670	20230720	-17.34	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
28	20240726	140420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11360	-610	5	-5.10	26751121790	2303920	85.09	12100	12270	11360	15560	8380	11970	11611.10	21.54	-300950	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	56800	-1.58	0.60	12	0.46	-7177.00	18988.00	13670	20230720	-16.90	9650	20240416	17.72	13531	-16.04	20240109	9650	17.72	20240416	14640	-22.40	20240109	9650	17.72	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
29	20240726	130421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11510	-460	5	-3.84	20395905950	1747823	64.55	12100	12270	11480	15560	8380	11970	11669.29	21.54	-135866	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	57550	-1.60	0.61	12	0.35	-7177.00	18988.00	13670	20230720	-15.80	9650	20240416	19.27	13531	-14.94	20240109	9650	19.27	20240416	14640	-21.38	20240109	9650	19.27	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
30	20240726	120423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11630	-340	5	-2.84	18467532930	1581202	58.40	12100	12270	11480	15560	8380	11970	11679.39	21.54	-120222	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	58150	-1.62	0.61	12	0.32	-7177.00	18988.00	13670	20230720	-14.92	9650	20240416	20.52	13531	-14.05	20240109	9650	20.52	20240416	14640	-20.56	20240109	9650	20.52	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
31	20240726	110421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11540	-430	5	-3.59	15918427370	1360534	50.25	12100	12270	11480	15560	8380	11970	11700.10	21.54	-100560	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	57700	-1.61	0.61	12	0.27	-7177.00	18988.00	13670	20230720	-15.58	9650	20240416	19.59	13531	-14.71	20240109	9650	19.59	20240416	14640	-21.17	20240109	9650	19.59	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
32	20240726	100421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11600	-370	5	-3.09	12424579030	1059399	39.13	12100	12270	11480	15560	8380	11970	11727.91	21.54	-58586	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	58000	-1.62	0.61	12	0.21	-7177.00	18988.00	13670	20230720	-15.14	9650	20240416	20.21	13531	-14.27	20240109	9650	20.21	20240416	14640	-20.77	20240109	9650	20.21	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
33	20240726	090419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12190	220	2	1.84	1117474460	91794	3.39	12100	12270	12060	15560	8380	11970	12174.12	21.54	37982	12983	12476	12163	11656	11343	12320	11500	25000	3590	5000	9090	10	1	500000000	60950	-1.70	0.64	12	0.02	-7177.00	18988.00	13670	20230720	-10.83	9650	20240416	26.32	13531	-9.91	20240109	9650	26.32	20240416	14640	-16.73	20240109	9650	26.32	20240416	0.41	N	034220	5000	25000 억	107702166	N	N	6590	N	00	N
34	20240725	160418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11970	-540	5	-4.32	32978475290	2698595	172.98	12410	12670	11850	16260	8760	12510	12221.10	21.58	5506	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	59850	-1.67	0.63	12	0.54	-7177.00	18988.00	14040	20230719	-14.74	9650	20240416	24.04	13531	-11.54	20240109	9650	24.04	20240416	14640	-18.24	20240109	9650	24.04	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6590	N	00	N
35	20240725	150425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11960	-550	5	-4.40	30370979990	2480744	159.02	12410	12670	11850	16260	8760	12510	12242.68	21.58	-36667	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	59800	-1.67	0.63	12	0.50	-7177.00	18988.00	14040	20230719	-14.81	9650	20240416	23.94	13531	-11.61	20240109	9650	23.94	20240416	14640	-18.31	20240109	9650	23.94	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
36	20240725	140424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12380	-130	5	-1.04	19860009010	1607845	103.06	12410	12670	12080	16260	8760	12510	12351.94	21.58	43759	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61900	-1.72	0.65	12	0.32	-7177.00	18988.00	14040	20230719	-11.82	9650	20240416	28.29	13531	-8.51	20240109	9650	28.29	20240416	14640	-15.44	20240109	9650	28.29	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
37	20240725	130421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12280	-230	5	-1.84	10834781940	886277	56.81	12410	12450	12080	16260	8760	12510	12225.03	21.58	55266	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61400	-1.71	0.65	12	0.18	-7177.00	18988.00	14040	20230719	-12.54	9650	20240416	27.25	13531	-9.25	20240109	9650	27.25	20240416	14640	-16.12	20240109	9650	27.25	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
38	20240725	120421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12330	-180	5	-1.44	9989611500	817460	52.40	12410	12450	12080	16260	8760	12510	12220.29	21.58	57419	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61650	-1.72	0.65	12	0.16	-7177.00	18988.00	14040	20230719	-12.18	9650	20240416	27.77	13531	-8.88	20240109	9650	27.77	20240416	14640	-15.78	20240109	9650	27.77	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
39	20240725	110419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12220	-290	5	-2.32	8071103080	661763	42.42	12410	12450	12080	16260	8760	12510	12196.34	21.58	84753	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61100	-1.70	0.64	12	0.13	-7177.00	18988.00	14040	20230719	-12.96	9650	20240416	26.63	13531	-9.69	20240109	9650	26.63	20240416	14640	-16.53	20240109	9650	26.63	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
40	20240725	100420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12210	-300	5	-2.40	6846829700	561368	35.98	12410	12450	12080	16260	8760	12510	12196.66	21.58	66245	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61050	-1.70	0.64	12	0.11	-7177.00	18988.00	14040	20230719	-13.03	9650	20240416	26.53	13531	-9.76	20240109	9650	26.53	20240416	14640	-16.60	20240109	9650	26.53	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
41	20240725	090419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12240	-270	5	-2.16	847110410	68608	4.40	12410	12440	12220	16260	8760	12510	12346.98	21.58	-18036	12836	12672	12436	12272	12036	12755	12355	25000	3750	5000	9500	10	1	500000000	61200	-1.71	0.64	12	0.01	-7177.00	18988.00	14040	20230719	-12.82	9650	20240416	26.84	13531	-9.54	20240109	9650	26.84	20240416	14640	-16.39	20240109	9650	26.84	20240416	0.40	N	034220	5000	25000 억	107880852	N	N	6751	N	00	N
42	20240724	160415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12510	-40	5	-0.32	19222792630	1552024	91.99	12500	12600	12200	16310	8790	12550	12385.47	21.58	62730	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	62550	-1.74	0.66	12	0.31	-7177.00	18988.00	14188	20230718	-11.83	9650	20240416	29.64	13531	-7.55	20240109	9650	29.64	20240416	14640	-14.55	20240109	9650	29.64	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	6751	N	00	N
43	20240724	150422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12500	-50	5	-0.40	17255664480	1394811	82.67	12500	12600	12200	16310	8790	12550	12371.29	21.58	35349	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	62500	-1.74	0.66	12	0.28	-7177.00	18988.00	14188	20230718	-11.90	9650	20240416	29.53	13531	-7.62	20240109	9650	29.53	20240416	14640	-14.62	20240109	9650	29.53	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
44	20240724	140418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12240	-310	5	-2.47	11922661160	964508	57.17	12500	12600	12200	16310	8790	12550	12361.33	21.58	-49770	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	61200	-1.71	0.64	12	0.19	-7177.00	18988.00	14188	20230718	-13.73	9650	20240416	26.84	13531	-9.54	20240109	9650	26.84	20240416	14640	-16.39	20240109	9650	26.84	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
45	20240724	130421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12320	-230	5	-1.83	8574684580	690913	40.95	12500	12600	12270	16310	8790	12550	12410.60	21.58	-78632	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	61600	-1.72	0.65	12	0.14	-7177.00	18988.00	14188	20230718	-13.17	9650	20240416	27.67	13531	-8.95	20240109	9650	27.67	20240416	14640	-15.85	20240109	9650	27.67	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
46	20240724	120424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12360	-190	5	-1.51	6712817570	539703	31.99	12500	12600	12340	16310	8790	12550	12437.92	21.58	-53933	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	61800	-1.72	0.65	12	0.11	-7177.00	18988.00	14188	20230718	-12.88	9650	20240416	28.08	13531	-8.65	20240109	9650	28.08	20240416	14640	-15.57	20240109	9650	28.08	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
47	20240724	110422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12380	-170	5	-1.35	5126057420	411559	24.39	12500	12600	12340	16310	8790	12550	12455.15	21.58	-35658	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	61900	-1.72	0.65	12	0.08	-7177.00	18988.00	14188	20230718	-12.74	9650	20240416	28.29	13531	-8.51	20240109	9650	28.29	20240416	14640	-15.44	20240109	9650	28.29	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
48	20240724	100422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12480	-70	5	-0.56	2642876260	211641	12.54	12500	12600	12400	16310	8790	12550	12487.45	21.58	-30717	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	62400	-1.74	0.66	12	0.04	-7177.00	18988.00	14188	20230718	-12.04	9650	20240416	29.33	13531	-7.77	20240109	9650	29.33	20240416	14640	-14.75	20240109	9650	29.33	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
49	20240724	090420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12460	-90	5	-0.72	418087030	33490	1.98	12500	12510	12440	16310	8790	12550	12483.34	21.58	-10393	12916	12732	12466	12282	12016	12825	12375	25000	3760	5000	9530	10	1	500000000	62300	-1.74	0.66	12	0.01	-7177.00	18988.00	14188	20230718	-12.18	9650	20240416	29.12	13531	-7.92	20240109	9650	29.12	20240416	14640	-14.89	20240109	9650	29.12	20240416	0.40	N	034220	5000	25000 억	107887441	N	N	1318	N	00	N
50	20240723	160414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12550	170	2	1.37	20976777970	1685209	108.66	12450	12650	12200	16090	8670	12380	12447.55	21.58	-259904	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	62750	-1.75	0.66	12	0.34	-7177.00	18988.00	14215	20230717	-11.71	9650	20240416	30.05	13531	-7.25	20240109	9650	30.05	20240416	14640	-14.28	20240109	9650	30.05	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	1318	N	00	N
51	20240723	150426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12560	180	2	1.45	18484708680	1486388	95.84	12450	12650	12200	16090	8670	12380	12436.00	21.58	-188691	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	62800	-1.75	0.66	12	0.30	-7177.00	18988.00	14215	20230717	-11.64	9650	20240416	30.16	13531	-7.18	20240109	9650	30.16	20240416	14640	-14.21	20240109	9650	30.16	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
52	20240723	140416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12610	230	2	1.86	14324630440	1156578	74.58	12450	12620	12200	16090	8670	12380	12385.36	21.58	-28201	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	63050	-1.76	0.66	12	0.23	-7177.00	18988.00	14215	20230717	-11.29	9650	20240416	30.67	13531	-6.81	20240109	9650	30.67	20240416	14640	-13.87	20240109	9650	30.67	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
53	20240723	130414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12470	90	2	0.73	9773227440	793414	51.16	12450	12540	12200	16090	8670	12380	12317.93	21.58	14395	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	62350	-1.74	0.66	12	0.16	-7177.00	18988.00	14215	20230717	-12.28	9650	20240416	29.22	13531	-7.84	20240109	9650	29.22	20240416	14640	-14.82	20240109	9650	29.22	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
54	20240723	120418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12290	-90	5	-0.73	7752048680	629971	40.62	12450	12540	12200	16090	8670	12380	12305.38	21.58	-7063	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	61450	-1.71	0.65	12	0.13	-7177.00	18988.00	14215	20230717	-13.54	9650	20240416	27.36	13531	-9.17	20240109	9650	27.36	20240416	14640	-16.05	20240109	9650	27.36	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
55	20240723	110418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12230	-150	5	-1.21	6068974020	492990	31.79	12450	12540	12200	16090	8670	12380	12310.51	21.58	-41866	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	61150	-1.70	0.64	12	0.10	-7177.00	18988.00	14215	20230717	-13.96	9650	20240416	26.74	13531	-9.61	20240109	9650	26.74	20240416	14640	-16.46	20240109	9650	26.74	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
56	20240723	100417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12330	-50	5	-0.40	3845609330	311423	20.08	12450	12540	12260	16090	8670	12380	12348.49	21.58	-68190	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	61650	-1.72	0.65	12	0.06	-7177.00	18988.00	14215	20230717	-13.26	9650	20240416	27.77	13531	-8.88	20240109	9650	27.77	20240416	14640	-15.78	20240109	9650	27.77	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
57	20240723	090419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12400	20	2	0.16	420478400	33758	2.18	12450	12540	12400	16090	8670	12380	12456.12	21.58	-14442	13080	12730	12520	12170	11960	12625	12065	25000	3710	5000	9400	10	1	500000000	62000	-1.73	0.65	12	0.01	-7177.00	18988.00	14215	20230717	-12.77	9650	20240416	28.50	13531	-8.36	20240109	9650	28.50	20240416	14640	-15.30	20240109	9650	28.50	20240416	0.39	N	034220	5000	25000 억	107880116	N	N	5586	N	00	N
58	20240722	160412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12380	-220	5	-1.75	19404827510	1547196	110.22	12600	12870	12310	16380	8820	12600	12542.14	21.57	-98984	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	61900	-1.72	0.65	12	0.31	-7177.00	18988.00	14215	20230717	-12.91	9650	20240416	28.29	13531	-8.51	20240109	9650	28.29	20240416	14640	-15.44	20240109	9650	28.29	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5586	N	00	N
59	20240722	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12400	-200	5	-1.59	17721697000	1411393	100.54	12600	12870	12310	16380	8820	12600	12556.16	21.57	-69641	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	62000	-1.73	0.65	12	0.28	-7177.00	18988.00	14215	20230717	-12.77	9650	20240416	28.50	13531	-8.36	20240109	9650	28.50	20240416	14640	-15.30	20240109	9650	28.50	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
60	20240722	140418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12380	-220	5	-1.75	14866882930	1180584	84.10	12600	12870	12350	16380	8820	12600	12592.82	21.57	-67025	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	61900	-1.72	0.65	12	0.24	-7177.00	18988.00	14215	20230717	-12.91	9650	20240416	28.29	13531	-8.51	20240109	9650	28.29	20240416	14640	-15.44	20240109	9650	28.29	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
61	20240722	130415	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12410	-190	5	-1.51	12602107880	997788	71.08	12600	12870	12410	16380	8820	12600	12630.06	21.57	-36629	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	62050	-1.73	0.65	12	0.20	-7177.00	18988.00	14215	20230717	-12.70	9650	20240416	28.60	13531	-8.28	20240109	9650	28.60	20240416	14640	-15.23	20240109	9650	28.60	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
62	20240722	120416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12530	-70	5	-0.56	10622045350	839018	59.77	12600	12870	12460	16380	8820	12600	12660.13	21.57	4110	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	62650	-1.75	0.66	12	0.17	-7177.00	18988.00	14215	20230717	-11.85	9650	20240416	29.84	13531	-7.40	20240109	9650	29.84	20240416	14640	-14.41	20240109	9650	29.84	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
63	20240722	110416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12470	-130	5	-1.03	9317299730	734680	52.34	12600	12870	12470	16380	8820	12600	12682.18	21.57	1420	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	62350	-1.74	0.66	12	0.15	-7177.00	18988.00	14215	20230717	-12.28	9650	20240416	29.22	13531	-7.84	20240109	9650	29.22	20240416	14640	-14.82	20240109	9650	29.22	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
64	20240722	100416	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12660	60	2	0.48	6546912080	514251	36.63	12600	12870	12490	16380	8820	12600	12731.11	21.57	20538	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	63300	-1.76	0.67	12	0.10	-7177.00	18988.00	14215	20230717	-10.94	9650	20240416	31.19	13531	-6.44	20240109	9650	31.19	20240416	14640	-13.52	20240109	9650	31.19	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
65	20240722	090414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12540	-60	5	-0.48	308177430	24498	1.75	12600	12620	12500	16380	8820	12600	12579.21	21.57	-10124	12940	12770	12550	12380	12160	12660	12270	25000	3780	5000	9570	10	1	500000000	62700	-1.75	0.66	12	0.00	-7177.00	18988.00	14215	20230717	-11.78	9650	20240416	29.95	13531	-7.32	20240109	9650	29.95	20240416	14640	-14.34	20240109	9650	29.95	20240416	0.39	N	034220	5000	25000 억	107868030	N	N	5735	N	00	N
66	20240719	160409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12600	-140	5	-1.10	17489492610	1398940	87.76	12610	12720	12330	16560	8920	12740	12501.78	21.58	107241	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	63000	-1.76	0.66	12	0.28	-7177.00	18988.00	14215	20230717	-11.36	9650	20240416	30.57	13531	-6.88	20240109	9650	30.57	20240416	15190	-17.05	20230719	9650	30.57	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	5735	N	00	N
67	20240719	150411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12590	-150	5	-1.18	15802911390	1265092	79.36	12610	12720	12330	16560	8920	12740	12491.34	21.58	107656	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62950	-1.75	0.66	12	0.25	-7177.00	18988.00	14215	20230717	-11.43	9650	20240416	30.47	13531	-6.95	20240109	9650	30.47	20240416	15190	-17.12	20230719	9650	30.47	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
68	20240719	140414	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12520	-220	5	-1.73	14194164090	1136935	71.32	12610	12720	12330	16560	8920	12740	12484.39	21.58	47152	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62600	-1.74	0.66	12	0.23	-7177.00	18988.00	14215	20230717	-11.92	9650	20240416	29.74	13531	-7.47	20240109	9650	29.74	20240416	15190	-17.58	20230719	9650	29.74	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
69	20240719	130407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12520	-220	5	-1.73	12813432400	1026914	64.42	12610	12720	12330	16560	8920	12740	12477.39	21.58	25274	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62600	-1.74	0.66	12	0.21	-7177.00	18988.00	14215	20230717	-11.92	9650	20240416	29.74	13531	-7.47	20240109	9650	29.74	20240416	15190	-17.58	20230719	9650	29.74	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
70	20240719	120407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12560	-180	5	-1.41	11650314370	934192	58.61	12610	12720	12330	16560	8920	12740	12470.76	21.58	14822	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62800	-1.75	0.66	12	0.19	-7177.00	18988.00	14215	20230717	-11.64	9650	20240416	30.16	13531	-7.18	20240109	9650	30.16	20240416	15190	-17.31	20230719	9650	30.16	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
71	20240719	110411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12400	-340	5	-2.67	9559174800	767019	48.12	12610	12720	12330	16560	8920	12740	12462.45	21.58	-13590	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62000	-1.73	0.65	12	0.15	-7177.00	18988.00	14215	20230717	-12.77	9650	20240416	28.50	13531	-8.36	20240109	9650	28.50	20240416	15190	-18.37	20230719	9650	28.50	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
72	20240719	100339	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12460	-280	5	-2.20	5130073200	409387	25.68	12610	12720	12420	16560	8920	12740	12530.67	21.58	-45655	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	62300	-1.74	0.66	12	0.08	-7177.00	18988.00	14215	20230717	-12.35	9650	20240416	29.12	13531	-7.92	20240109	9650	29.12	20240416	15190	-17.97	20230719	9650	29.12	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
73	20240719	090420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12700	-40	5	-0.31	528345740	41943	2.63	12610	12700	12560	16560	8920	12740	12593.77	21.58	-16060	13106	12922	12686	12502	12266	13015	12595	25000	3820	5000	9680	10	1	500000000	63500	-1.77	0.67	12	0.01	-7177.00	18988.00	14215	20230717	-10.66	9650	20240416	31.61	13531	-6.14	20240109	9650	31.61	20240416	15190	-16.39	20230719	9650	31.61	20240416	0.40	N	034220	5000	25000 억	107882062	N	N	9166	N	00	N
74	20240718	160403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12740	80	2	0.63	20219059280	1590899	55.36	12480	12870	12450	16450	8870	12660	12709.18	21.54	247739	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63700	-1.78	0.67	12	0.32	-7177.00	18988.00	14215	20230717	-10.38	9650	20240416	32.02	13531	-5.85	20240109	9650	32.02	20240416	15350	-17.00	20230718	9650	32.02	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	9166	N	00	N
75	20240718	150408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12730	70	2	0.55	18402323780	1448214	50.39	12480	12870	12450	16450	8870	12660	12706.91	21.54	234385	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63650	-1.77	0.67	12	0.29	-7177.00	18988.00	14215	20230717	-10.45	9650	20240416	31.92	13531	-5.92	20240109	9650	31.92	20240416	15350	-17.07	20230718	9650	31.92	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
76	20240718	140405	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12740	80	2	0.63	16436049390	1293492	45.01	12480	12870	12450	16450	8870	12660	12706.73	21.54	213475	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63700	-1.78	0.67	12	0.26	-7177.00	18988.00	14215	20230717	-10.38	9650	20240416	32.02	13531	-5.85	20240109	9650	32.02	20240416	15350	-17.00	20230718	9650	32.02	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
77	20240718	130406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12760	100	2	0.79	14488174390	1140753	39.70	12480	12870	12450	16450	8870	12660	12700.54	21.54	157254	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63800	-1.78	0.67	12	0.23	-7177.00	18988.00	14215	20230717	-10.24	9650	20240416	32.23	13531	-5.70	20240109	9650	32.23	20240416	15350	-16.87	20230718	9650	32.23	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
78	20240718	120406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12680	20	2	0.16	13064431820	1028981	35.81	12480	12870	12450	16450	8870	12660	12696.48	21.54	115638	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63400	-1.77	0.67	12	0.21	-7177.00	18988.00	14215	20230717	-10.80	9650	20240416	31.40	13531	-6.29	20240109	9650	31.40	20240416	15350	-17.39	20230718	9650	31.40	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
79	20240718	110408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12730	70	2	0.55	11491505320	905246	31.50	12480	12870	12450	16450	8870	12660	12694.35	21.54	91283	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	63650	-1.77	0.67	12	0.18	-7177.00	18988.00	14215	20230717	-10.45	9650	20240416	31.92	13531	-5.92	20240109	9650	31.92	20240416	15350	-17.07	20230718	9650	31.92	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
80	20240718	100408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12810	150	2	1.18	8845435950	697920	24.29	12480	12870	12450	16450	8870	12660	12674.00	21.54	77118	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	64050	-1.78	0.67	12	0.14	-7177.00	18988.00	14215	20230717	-9.88	9650	20240416	32.75	13531	-5.33	20240109	9650	32.75	20240416	15350	-16.55	20230718	9650	32.75	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
81	20240718	090410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12580	-80	5	-0.63	1827743380	146042	5.08	12480	12640	12450	16450	8870	12660	12515.02	21.54	65882	13420	13040	12800	12420	12180	12920	12300	25000	3790	5000	9620	10	1	500000000	62900	-1.75	0.66	12	0.03	-7177.00	18988.00	14215	20230717	-11.50	9650	20240416	30.36	13531	-7.03	20240109	9650	30.36	20240416	15350	-18.05	20230718	9650	30.36	20240416	0.41	N	034220	5000	25000 억	107681273	N	N	6608	N	00	N
82	20240717	160421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12660	-470	5	-3.58	36472375100	2866087	181.80	13130	13180	12560	17060	9200	13130	12725.57	21.47	460810	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	63300	-1.76	0.67	12	0.57	-7177.00	18988.00	14215	20230717	-10.94	9650	20240416	31.19	13531	-6.44	20240109	9650	31.19	20240416	15380	-17.69	20230717	9650	31.19	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6608	N	00	N
83	20240717	150427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12640	-490	5	-3.73	34095696200	2678342	169.89	13130	13180	12560	17060	9200	13130	12730.13	21.47	409529	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	63200	-1.76	0.67	12	0.54	-7177.00	18988.00	14215	20230717	-11.08	9650	20240416	30.98	13531	-6.58	20240109	9650	30.98	20240416	15380	-17.82	20230717	9650	30.98	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
84	20240717	140424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12610	-520	5	-3.96	28167494470	2208067	140.06	13130	13180	12580	17060	9200	13130	12756.60	21.47	212336	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	63050	-1.76	0.66	12	0.44	-7177.00	18988.00	14215	20230717	-11.29	9650	20240416	30.67	13531	-6.81	20240109	9650	30.67	20240416	15380	-18.01	20230717	9650	30.67	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
85	20240717	130423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12720	-410	5	-3.12	21405694550	1673429	106.15	13130	13180	12640	17060	9200	13130	12791.48	21.47	114714	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	63600	-1.77	0.67	12	0.33	-7177.00	18988.00	14215	20230717	-10.52	9650	20240416	31.81	13531	-5.99	20240109	9650	31.81	20240416	15380	-17.30	20230717	9650	31.81	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
86	20240717	120424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12830	-300	5	-2.28	18079345660	1412642	89.61	13130	13180	12640	17060	9200	13130	12798.21	21.47	83651	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	64150	-1.79	0.68	12	0.28	-7177.00	18988.00	14215	20230717	-9.74	9650	20240416	32.95	13531	-5.18	20240109	9650	32.95	20240416	15380	-16.58	20230717	9650	32.95	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
87	20240717	110424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12820	-310	5	-2.36	16244283090	1269203	80.51	13130	13180	12640	17060	9200	13130	12798.76	21.47	48695	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	64100	-1.79	0.68	12	0.25	-7177.00	18988.00	14215	20230717	-9.81	9650	20240416	32.85	13531	-5.25	20240109	9650	32.85	20240416	15380	-16.64	20230717	9650	32.85	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
88	20240717	100423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12780	-350	5	-2.67	12972970610	1013607	64.30	13130	13180	12640	17060	9200	13130	12798.76	21.47	-9458	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	63900	-1.78	0.67	12	0.20	-7177.00	18988.00	14215	20230717	-10.09	9650	20240416	32.44	13531	-5.55	20240109	9650	32.44	20240416	15380	-16.91	20230717	9650	32.44	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
89	20240717	090341	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12910	-220	5	-1.68	1200272350	91957	5.83	13130	13180	12900	17060	9200	13130	13052.40	21.47	-14576	13330	13230	13030	12930	12730	13280	12980	25000	3930	5000	9970	10	1	500000000	64550	-1.80	0.68	12	0.02	-7177.00	18988.00	14215	20230717	-9.18	9650	20240416	33.78	13531	-4.59	20240109	9650	33.78	20240416	15380	-16.06	20230717	9650	33.78	20240416	0.43	N	034220	5000	25000 억	107363227	N	N	6194	N	00	N
90	20240716	160425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13130	-50	5	-0.38	20456801830	1569368	94.06	13130	13130	12830	17130	9230	13180	13034.98	21.41	351120	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65650	-1.83	0.69	12	0.31	-7177.00	18988.00	14215	20230717	-7.63	9650	20240416	36.06	13531	-2.96	20240109	9650	36.06	20240416	15380	-14.63	20230717	9650	36.06	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6194	N	00	N
91	20240716	150429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13110	-70	5	-0.53	18837091350	1445843	86.65	13130	13130	12830	17130	9230	13180	13028.44	21.41	309180	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65550	-1.83	0.69	12	0.29	-7177.00	18988.00	14215	20230717	-7.77	9650	20240416	35.85	13531	-3.11	20240109	9650	35.85	20240416	15380	-14.76	20230717	9650	35.85	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
92	20240716	140428	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13080	-100	5	-0.76	16084633900	1235664	74.06	13130	13130	12830	17130	9230	13180	13016.99	21.41	238876	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65400	-1.82	0.69	12	0.25	-7177.00	18988.00	14215	20230717	-7.98	9650	20240416	35.54	13531	-3.33	20240109	9650	35.54	20240416	15380	-14.95	20230717	9650	35.54	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
93	20240716	130427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13000	-180	5	-1.37	13063133510	1004541	60.20	13130	13130	12830	17130	9230	13180	13004.07	21.41	180207	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65000	-1.81	0.68	12	0.20	-7177.00	18988.00	14215	20230717	-8.55	9650	20240416	34.72	13531	-3.92	20240109	9650	34.72	20240416	15380	-15.47	20230717	9650	34.72	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
94	20240716	120427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13000	-180	5	-1.37	11872515490	912980	54.72	13130	13130	12830	17130	9230	13180	13004.12	21.41	176114	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65000	-1.81	0.68	12	0.18	-7177.00	18988.00	14215	20230717	-8.55	9650	20240416	34.72	13531	-3.92	20240109	9650	34.72	20240416	15380	-15.47	20230717	9650	34.72	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
95	20240716	110427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12980	-200	5	-1.52	9747222760	749493	44.92	13130	13130	12830	17130	9230	13180	13005.07	21.41	150824	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	64900	-1.81	0.68	12	0.15	-7177.00	18988.00	14215	20230717	-8.69	9650	20240416	34.51	13531	-4.07	20240109	9650	34.51	20240416	15380	-15.60	20230717	9650	34.51	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
96	20240716	100427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13040	-140	5	-1.06	6539152140	502653	30.13	13130	13130	12830	17130	9230	13180	13009.25	21.41	84538	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	65200	-1.82	0.69	12	0.10	-7177.00	18988.00	14215	20230717	-8.27	9650	20240416	35.13	13531	-3.63	20240109	9650	35.13	20240416	15380	-15.21	20230717	9650	35.13	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
97	20240716	090425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12880	-300	5	-2.28	1444953510	111220	6.67	13130	13130	12850	17130	9230	13180	12991.72	21.41	-21478	13500	13340	13180	13020	12860	13260	12940	25000	3950	5000	10010	10	1	500000000	64400	-1.79	0.68	12	0.02	-7177.00	18988.00	14215	20230717	-9.39	9650	20240416	33.47	13531	-4.81	20240109	9650	33.47	20240416	15380	-16.25	20230717	9650	33.47	20240416	0.44	N	034220	5000	25000 억	107046753	N	N	6124	N	00	N
98	20240715	160419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13180	-10	5	-0.08	21938328610	1662570	64.45	13200	13340	13020	17140	9240	13190	13195.48	21.37	237201	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	65900	-1.84	0.69	12	0.33	-7177.00	18988.00	14215	20230717	-7.28	9650	20240416	36.58	13531	-2.59	20240109	9650	36.58	20240416	15380	-14.30	20230717	9650	36.58	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	6124	N	00	N
99	20240715	150422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13210	20	2	0.15	19750385850	1496673	58.02	13200	13340	13020	17140	9240	13190	13196.20	21.37	242336	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	66050	-1.84	0.70	12	0.30	-7177.00	18988.00	14215	20230717	-7.07	9650	20240416	36.89	13531	-2.37	20240109	9650	36.89	20240416	15380	-14.11	20230717	9650	36.89	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
100	20240715	140422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13180	-10	5	-0.08	17469271660	1323845	51.32	13200	13340	13020	17140	9240	13190	13195.87	21.37	247210	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	65900	-1.84	0.69	12	0.26	-7177.00	18988.00	14215	20230717	-7.28	9650	20240416	36.58	13531	-2.59	20240109	9650	36.58	20240416	15380	-14.30	20230717	9650	36.58	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
101	20240715	130422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13110	-80	5	-0.61	15774717940	1194926	46.32	13200	13340	13020	17140	9240	13190	13201.43	21.37	237083	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	65550	-1.83	0.69	12	0.24	-7177.00	18988.00	14215	20230717	-7.77	9650	20240416	35.85	13531	-3.11	20240109	9650	35.85	20240416	15380	-14.76	20230717	9650	35.85	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
102	20240715	120423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13060	-130	5	-0.99	14234723320	1077056	41.75	13200	13340	13040	17140	9240	13190	13216.37	21.37	207936	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	65300	-1.82	0.69	12	0.22	-7177.00	18988.00	14215	20230717	-8.13	9650	20240416	35.34	13531	-3.48	20240109	9650	35.34	20240416	15380	-15.08	20230717	9650	35.34	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
103	20240715	110422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13160	-30	5	-0.23	11714708840	884777	34.30	13200	13340	13100	17140	9240	13190	13240.39	21.37	185772	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	65800	-1.83	0.69	12	0.18	-7177.00	18988.00	14215	20230717	-7.42	9650	20240416	36.37	13531	-2.74	20240109	9650	36.37	20240416	15380	-14.43	20230717	9650	36.37	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
104	20240715	100423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13240	50	2	0.38	9131304490	689231	26.72	13200	13340	13100	17140	9240	13190	13248.69	21.37	149269	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	66200	-1.84	0.70	12	0.14	-7177.00	18988.00	14215	20230717	-6.86	9650	20240416	37.20	13531	-2.15	20240109	9650	37.20	20240416	15380	-13.91	20230717	9650	37.20	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
105	20240715	090423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13230	40	2	0.30	2099524260	158878	6.16	13200	13320	13100	17140	9240	13190	13214.97	21.37	-28209	13476	13332	13056	12912	12636	13405	12985	25000	3950	5000	10020	10	1	500000000	66150	-1.84	0.70	12	0.03	-7177.00	18988.00	14215	20230717	-6.93	9650	20240416	37.10	13531	-2.22	20240109	9650	37.10	20240416	15380	-13.98	20230717	9650	37.10	20240416	0.47	N	034220	5000	25000 억	106850498	N	N	5505	N	00	N
106	20240712	160419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13190	250	2	1.93	33494517430	2570980	65.52	12960	13200	12780	16820	9060	12940	13027.76	21.34	233442	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65950	-1.84	0.69	12	0.51	-7177.00	18988.00	14502	20230706	-9.05	9650	20240416	36.68	13531	-2.52	20240109	9650	36.68	20240416	15380	-14.24	20230717	9650	36.68	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	5179	N	00	N
107	20240712	150421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13180	240	2	1.85	30099811340	2313559	58.96	12960	13180	12780	16820	9060	12940	13010.31	21.34	209318	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65900	-1.84	0.69	12	0.46	-7177.00	18988.00	14502	20230706	-9.12	9650	20240416	36.58	13531	-2.59	20240109	9650	36.58	20240416	15380	-14.30	20230717	9650	36.58	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
108	20240712	140424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13120	180	2	1.39	25024254610	1927105	49.11	12960	13130	12780	16820	9060	12940	12985.52	21.34	129832	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65600	-1.83	0.69	12	0.39	-7177.00	18988.00	14502	20230706	-9.53	9650	20240416	35.96	13531	-3.04	20240109	9650	35.96	20240416	15380	-14.69	20230717	9650	35.96	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
109	20240712	130420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13080	140	2	1.08	21242345090	1638626	41.76	12960	13120	12780	16820	9060	12940	12963.58	21.34	69693	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65400	-1.82	0.69	12	0.33	-7177.00	18988.00	14502	20230706	-9.81	9650	20240416	35.54	13531	-3.33	20240109	9650	35.54	20240416	15380	-14.95	20230717	9650	35.54	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
110	20240712	120421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13090	150	2	1.16	18070374080	1396122	35.58	12960	13110	12780	16820	9060	12940	12943.27	21.34	58170	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65450	-1.82	0.69	12	0.28	-7177.00	18988.00	14502	20230706	-9.74	9650	20240416	35.65	13531	-3.26	20240109	9650	35.65	20240416	15380	-14.89	20230717	9650	35.65	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
111	20240712	110419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13000	60	2	0.46	13728437270	1063411	27.10	12960	13070	12780	16820	9060	12940	12909.68	21.34	-11670	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65000	-1.81	0.68	12	0.21	-7177.00	18988.00	14502	20230706	-10.36	9650	20240416	34.72	13531	-3.92	20240109	9650	34.72	20240416	15380	-15.47	20230717	9650	34.72	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
112	20240712	100421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12860	-80	5	-0.62	8788894010	680114	17.33	12960	13070	12780	16820	9060	12940	12922.56	21.34	-14822	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	64300	-1.79	0.68	12	0.14	-7177.00	18988.00	14502	20230706	-11.32	9650	20240416	33.26	13531	-4.96	20240109	9650	33.26	20240416	15380	-16.38	20230717	9650	33.26	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
113	20240712	090419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13000	60	2	0.46	1428737520	110372	2.81	12960	13070	12780	16820	9060	12940	12944.95	21.34	-7346	13626	13282	12996	12652	12366	13455	12825	25000	3880	5000	9830	10	1	500000000	65000	-1.81	0.68	12	0.02	-7177.00	18988.00	14502	20230706	-10.36	9650	20240416	34.72	13531	-3.92	20240109	9650	34.72	20240416	15380	-15.47	20230717	9650	34.72	20240416	0.48	N	034220	5000	25000 억	106699945	N	N	17050	N	00	N
114	20240711	160417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12940	390	2	3.11	51060384050	3905600	267.31	12900	13340	12710	16310	8790	12550	13073.88	21.22	814792	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	64700	-1.80	0.68	12	0.78	-7177.00	18988.00	14659	20230705	-11.73	9650	20240416	34.09	13531	-4.37	20240109	9650	34.09	20240416	15380	-15.86	20230717	9650	34.09	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	17050	N	00	N
115	20240711	150422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12980	430	2	3.43	43813767090	3345746	228.99	12900	13340	12710	16310	8790	12550	13095.37	21.22	646126	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	64900	-1.81	0.68	12	0.67	-7177.00	18988.00	14659	20230705	-11.45	9650	20240416	34.51	13531	-4.07	20240109	9650	34.51	20240416	15380	-15.60	20230717	9650	34.51	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
116	20240711	140421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13030	480	2	3.82	39532216120	3016669	206.47	12900	13340	12710	16310	8790	12550	13104.60	21.22	603597	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65150	-1.82	0.69	12	0.60	-7177.00	18988.00	14659	20230705	-11.11	9650	20240416	35.03	13531	-3.70	20240109	9650	35.03	20240416	15380	-15.28	20230717	9650	35.03	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
117	20240711	130420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13030	480	2	3.82	35961786310	2743042	187.74	12900	13340	12710	16310	8790	12550	13110.19	21.22	549747	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65150	-1.82	0.69	12	0.55	-7177.00	18988.00	14659	20230705	-11.11	9650	20240416	35.03	13531	-3.70	20240109	9650	35.03	20240416	15380	-15.28	20230717	9650	35.03	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
118	20240711	120420	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13050	500	2	3.98	33357523690	2543291	174.07	12900	13340	12710	16310	8790	12550	13115.90	21.22	508600	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65250	-1.82	0.69	12	0.51	-7177.00	18988.00	14659	20230705	-10.98	9650	20240416	35.23	13531	-3.55	20240109	9650	35.23	20240416	15380	-15.15	20230717	9650	35.23	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
119	20240711	110419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13100	550	2	4.38	29498714980	2248269	153.88	12900	13340	12710	16310	8790	12550	13120.65	21.22	552088	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65500	-1.83	0.69	12	0.45	-7177.00	18988.00	14659	20230705	-10.64	9650	20240416	35.75	13531	-3.19	20240109	9650	35.75	20240416	15380	-14.82	20230717	9650	35.75	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
120	20240711	100418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13150	600	2	4.78	23851374930	1816005	124.29	12900	13340	12710	16310	8790	12550	13134.00	21.22	521069	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65750	-1.83	0.69	12	0.36	-7177.00	18988.00	14659	20230705	-10.29	9650	20240416	36.27	13531	-2.82	20240109	9650	36.27	20240416	15380	-14.50	20230717	9650	36.27	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
121	20240711	090417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	13180	630	2	5.02	7101963350	544231	37.25	12900	13200	12710	16310	8790	12550	13049.59	21.22	197498	12850	12700	12610	12460	12370	12655	12415	25000	3760	5000	9530	10	1	500000000	65900	-1.84	0.69	12	0.11	-7177.00	18988.00	14659	20230705	-10.09	9650	20240416	36.58	13531	-2.59	20240109	9650	36.58	20240416	15380	-14.30	20230717	9650	36.58	20240416	0.51	N	034220	5000	25000 억	106079614	N	N	13397	N	00	N
122	20240710	160418	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12550	-190	5	-1.49	18373530860	1456968	43.65	12650	12760	12520	16560	8920	12740	12610.84	21.19	173390	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	62750	-1.75	0.66	12	0.29	-7177.00	18988.00	15038	20230704	-16.54	9650	20240416	30.05	13531	-7.25	20240109	9650	30.05	20240416	15380	-18.40	20230717	9650	30.05	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	13397	N	01	N
123	20240710	150419	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12540	-200	5	-1.57	16545485540	1311307	39.28	12650	12760	12520	16560	8920	12740	12617.48	21.19	185731	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	62700	-1.75	0.66	12	0.26	-7177.00	18988.00	15038	20230704	-16.61	9650	20240416	29.95	13531	-7.32	20240109	9650	29.95	20240416	15380	-18.47	20230717	9650	29.95	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
124	20240710	140417	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12580	-160	5	-1.26	13901147800	1100881	32.98	12650	12760	12520	16560	8920	12740	12627.21	21.19	169738	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	62900	-1.75	0.66	12	0.22	-7177.00	18988.00	15038	20230704	-16.35	9650	20240416	30.36	13531	-7.03	20240109	9650	30.36	20240416	15380	-18.21	20230717	9650	30.36	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
125	20240710	130417	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12610	-130	5	-1.02	11341108950	897250	26.88	12650	12760	12520	16560	8920	12740	12639.76	21.19	147084	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	63050	-1.76	0.66	12	0.18	-7177.00	18988.00	15038	20230704	-16.15	9650	20240416	30.67	13531	-6.81	20240109	9650	30.67	20240416	15380	-18.01	20230717	9650	30.67	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
126	20240710	120416	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12670	-70	5	-0.55	9781269230	773696	23.18	12650	12760	12520	16560	8920	12740	12642.16	21.19	125908	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	63350	-1.77	0.67	12	0.15	-7177.00	18988.00	15038	20230704	-15.75	9650	20240416	31.30	13531	-6.36	20240109	9650	31.30	20240416	15380	-17.62	20230717	9650	31.30	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
127	20240710	110419	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12640	-100	5	-0.78	7988867280	631600	18.92	12650	12760	12520	16560	8920	12740	12648.50	21.19	90372	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	63200	-1.76	0.67	12	0.13	-7177.00	18988.00	15038	20230704	-15.95	9650	20240416	30.98	13531	-6.58	20240109	9650	30.98	20240416	15380	-17.82	20230717	9650	30.98	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
128	20240710	100415	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12680	-60	5	-0.47	5312232920	420673	12.60	12650	12740	12520	16560	8920	12740	12627.73	21.19	68770	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	63400	-1.77	0.67	12	0.08	-7177.00	18988.00	15038	20230704	-15.68	9650	20240416	31.40	13531	-6.29	20240109	9650	31.40	20240416	15380	-17.56	20230717	9650	31.40	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
129	20240710	090418	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12580	-160	5	-1.26	805815470	63827	1.91	12650	12690	12570	16560	8920	12740	12623.53	21.19	-15188	13106	12922	12736	12552	12366	13015	12645	25000	3820	5000	9680	10	1	500000000	62900	-1.75	0.66	12	0.01	-7177.00	18988.00	15038	20230704	-16.35	9650	20240416	30.36	13531	-7.03	20240109	9650	30.36	20240416	15380	-18.21	20230717	9650	30.36	20240416	0.54	N	034220	5000	25000 억	105958525	N	N	12794	N	01	N
130	20240709	160417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12740	290	2	2.33	42604076990	3327639	205.52	12680	12920	12550	16180	8720	12450	12803.11	21.20	224123	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	63700	-1.78	0.67	12	0.67	-7177.00	18988.00	15038	20230704	-15.28	9650	20240416	32.02	13531	-5.85	20240109	9650	32.02	20240416	15380	-17.17	20230717	9650	32.02	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	12794	N	00	N
131	20240709	150417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12800	350	2	2.81	39810735000	3108720	192.00	12680	12920	12550	16180	8720	12450	12806.15	21.20	210950	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	64000	-1.78	0.67	12	0.62	-7177.00	18988.00	15038	20230704	-14.88	9650	20240416	32.64	13531	-5.40	20240109	9650	32.64	20240416	15380	-16.78	20230717	9650	32.64	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
132	20240709	140417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12840	390	2	3.13	36177703050	2824998	174.48	12680	12920	12550	16180	8720	12450	12806.28	21.20	213099	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	64200	-1.79	0.68	12	0.56	-7177.00	18988.00	15038	20230704	-14.62	9650	20240416	33.06	13531	-5.11	20240109	9650	33.06	20240416	15380	-16.51	20230717	9650	33.06	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
133	20240709	130418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12830	380	2	3.05	32853448550	2566126	158.49	12680	12920	12550	16180	8720	12450	12802.74	21.20	257993	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	64150	-1.79	0.68	12	0.51	-7177.00	18988.00	15038	20230704	-14.68	9650	20240416	32.95	13531	-5.18	20240109	9650	32.95	20240416	15380	-16.58	20230717	9650	32.95	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
134	20240709	120419	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12880	430	2	3.45	28868560030	2255937	139.33	12680	12920	12550	16180	8720	12450	12796.71	21.20	313208	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	64400	-1.79	0.68	12	0.45	-7177.00	18988.00	15038	20230704	-14.35	9650	20240416	33.47	13531	-4.81	20240109	9650	33.47	20240416	15380	-16.25	20230717	9650	33.47	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
135	20240709	110418	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12850	400	2	3.21	21513810820	1684513	104.04	12680	12860	12550	16180	8720	12450	12771.53	21.20	74430	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	64250	-1.79	0.68	12	0.34	-7177.00	18988.00	15038	20230704	-14.55	9650	20240416	33.16	13531	-5.03	20240109	9650	33.16	20240416	15380	-16.45	20230717	9650	33.16	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
136	20240709	100417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12780	330	2	2.65	10261992680	806164	49.79	12680	12820	12550	16180	8720	12450	12729.41	21.20	133441	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	63900	-1.78	0.67	12	0.16	-7177.00	18988.00	15038	20230704	-15.02	9650	20240416	32.44	13531	-5.55	20240109	9650	32.44	20240416	15380	-16.91	20230717	9650	32.44	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
137	20240709	090417	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12610	160	2	1.29	1041479210	82510	5.10	12680	12680	12550	16180	8720	12450	12622.46	21.20	3267	12823	12636	12503	12316	12183	12570	12250	25000	3730	5000	9460	10	1	500000000	63050	-1.76	0.66	12	0.02	-7177.00	18988.00	15038	20230704	-16.15	9650	20240416	30.67	13531	-6.81	20240109	9650	30.67	20240416	15380	-18.01	20230717	9650	30.67	20240416	0.61	N	034220	5000	25000 억	105976379	N	N	8627	N	00	N
138	20240708	160414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12450	-150	5	-1.19	20116623310	1609445	39.05	12600	12690	12370	16380	8820	12600	12499.14	21.14	257393	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62250	-1.73	0.66	12	0.32	-7177.00	18988.00	15038	20230704	-17.21	9650	20240416	29.02	13531	-7.99	20240109	9650	29.02	20240416	15380	-19.05	20230717	9650	29.02	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	8627	N	01	N
139	20240708	150416	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12470	-130	5	-1.03	17562215830	1404385	34.07	12600	12690	12370	16380	8820	12600	12505.25	21.14	212277	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62350	-1.74	0.66	12	0.28	-7177.00	18988.00	15038	20230704	-17.08	9650	20240416	29.22	13531	-7.84	20240109	9650	29.22	20240416	15380	-18.92	20230717	9650	29.22	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
140	20240708	140417	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12490	-110	5	-0.87	15619470750	1248782	30.30	12600	12690	12370	16380	8820	12600	12507.74	21.14	221926	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62450	-1.74	0.66	12	0.25	-7177.00	18988.00	15038	20230704	-16.94	9650	20240416	29.43	13531	-7.69	20240109	9650	29.43	20240416	15380	-18.79	20230717	9650	29.43	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
141	20240708	130414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12440	-160	5	-1.27	14276442380	1141227	27.69	12600	12690	12370	16380	8820	12600	12509.71	21.14	212023	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62200	-1.73	0.66	12	0.23	-7177.00	18988.00	15038	20230704	-17.28	9650	20240416	28.91	13531	-8.06	20240109	9650	28.91	20240416	15380	-19.12	20230717	9650	28.91	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
142	20240708	120416	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12450	-150	5	-1.19	12653241490	1010994	24.53	12600	12690	12370	16380	8820	12600	12515.62	21.14	194618	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62250	-1.73	0.66	12	0.20	-7177.00	18988.00	15038	20230704	-17.21	9650	20240416	29.02	13531	-7.99	20240109	9650	29.02	20240416	15380	-19.05	20230717	9650	29.02	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
143	20240708	110414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12510	-90	5	-0.71	9729286040	776123	18.83	12600	12690	12370	16380	8820	12600	12535.73	21.14	124454	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62550	-1.74	0.66	12	0.16	-7177.00	18988.00	15038	20230704	-16.81	9650	20240416	29.64	13531	-7.55	20240109	9650	29.64	20240416	15380	-18.66	20230717	9650	29.64	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
144	20240708	100414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12620	20	2	0.16	7177964660	572779	13.90	12600	12690	12370	16380	8820	12600	12531.79	21.14	68748	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	63100	-1.76	0.66	12	0.11	-7177.00	18988.00	15038	20230704	-16.08	9650	20240416	30.78	13531	-6.73	20240109	9650	30.78	20240416	15380	-17.95	20230717	9650	30.78	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
145	20240708	090415	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12470	-130	5	-1.03	1504469710	119915	2.91	12600	12690	12450	16380	8820	12600	12546.00	21.14	-23704	12926	12762	12586	12422	12246	12845	12505	25000	3780	5000	9570	10	1	500000000	62350	-1.74	0.66	12	0.02	-7177.00	18988.00	15038	20230704	-17.08	9650	20240416	29.22	13531	-7.84	20240109	9650	29.22	20240416	15380	-18.92	20230717	9650	29.22	20240416	0.61	N	034220	5000	25000 억	105710489	N	N	26722	N	01	N
146	20240705	160413	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12600	290	2	2.36	51977561540	4113017	156.56	12470	12750	12410	16000	8620	12310	12637.36	21.03	249781	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	63000	-1.76	0.66	12	0.82	-7177.00	18988.00	15038	20230704	-16.21	9650	20240416	30.57	13531	-6.88	20240109	9650	30.57	20240416	15860	-20.55	20230705	9650	30.57	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	26722	N	01	N
147	20240705	150415	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12630	320	2	2.60	49107398660	3885098	147.88	12470	12750	12410	16000	8620	12310	12639.94	21.03	296426	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	63150	-1.76	0.67	12	0.78	-7177.00	18988.00	15038	20230704	-16.01	9650	20240416	30.88	13531	-6.66	20240109	9650	30.88	20240416	15860	-20.37	20230705	9650	30.88	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
148	20240705	140414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12610	300	2	2.44	43988942390	3478862	132.42	12470	12750	12410	16000	8620	12310	12644.64	21.03	387541	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	63050	-1.76	0.66	12	0.70	-7177.00	18988.00	15038	20230704	-16.15	9650	20240416	30.67	13531	-6.81	20240109	9650	30.67	20240416	15860	-20.49	20230705	9650	30.67	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
149	20240705	130413	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12580	270	2	2.19	40373683540	3192600	121.52	12470	12750	12410	16000	8620	12310	12646.02	21.03	400725	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	62900	-1.75	0.66	12	0.64	-7177.00	18988.00	15038	20230704	-16.35	9650	20240416	30.36	13531	-7.03	20240109	9650	30.36	20240416	15860	-20.68	20230705	9650	30.36	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
150	20240705	120414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12570	260	2	2.11	37657122990	2976826	113.31	12470	12750	12410	16000	8620	12310	12650.09	21.03	413839	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	62850	-1.75	0.66	12	0.60	-7177.00	18988.00	15038	20230704	-16.41	9650	20240416	30.26	13531	-7.10	20240109	9650	30.26	20240416	15860	-20.74	20230705	9650	30.26	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
151	20240705	110413	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12630	320	2	2.60	33243911650	2626841	99.99	12470	12750	12410	16000	8620	12310	12655.47	21.03	427436	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	63150	-1.76	0.67	12	0.53	-7177.00	18988.00	15038	20230704	-16.01	9650	20240416	30.88	13531	-6.66	20240109	9650	30.88	20240416	15860	-20.37	20230705	9650	30.88	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
152	20240705	100413	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12620	310	2	2.52	22195650790	1756411	66.86	12470	12740	12410	16000	8620	12310	12636.94	21.03	436621	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	63100	-1.76	0.66	12	0.35	-7177.00	18988.00	15038	20230704	-16.08	9650	20240416	30.78	13531	-6.73	20240109	9650	30.78	20240416	15860	-20.43	20230705	9650	30.78	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
153	20240705	090414	54	100.00	KOSPI200	전기.전자	N	N	N	N	N	12540	230	2	1.87	2716380040	217559	8.28	12470	12550	12410	16000	8620	12310	12485.72	21.03	61763	12696	12502	12276	12082	11856	12600	12180	25000	3690	5000	9350	10	1	500000000	62700	-1.75	0.66	12	0.04	-7177.00	18988.00	15038	20230704	-16.61	9650	20240416	29.95	13531	-7.32	20240109	9650	29.95	20240416	15860	-20.93	20230705	9650	29.95	20240416	0.60	N	034220	5000	25000 억	105134427	N	N	8181	N	01	N
154	20240704	160411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12310	150	2	1.23	31928604350	2590976	40.89	12220	12470	12050	15800	8520	12160	12323.06	21.10	6363	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61550	-1.72	0.65	12	0.52	-7177.00	18988.00	15038	20230704	-18.14	9650	20240416	27.56	13531	-9.02	20240109	9650	27.56	20240416	16270	-24.34	20230704	9650	27.56	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	8181	N	00	N
155	20240704	150413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12330	170	2	1.40	29890854590	2425444	38.28	12220	12470	12050	15800	8520	12160	12323.91	21.10	3943	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61650	-1.72	0.65	12	0.49	-7177.00	18988.00	15038	20230704	-18.01	9650	20240416	27.77	13531	-8.88	20240109	9650	27.77	20240416	16270	-24.22	20230704	9650	27.77	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
156	20240704	140413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12290	130	2	1.07	25846673160	2097674	33.10	12220	12470	12050	15800	8520	12160	12321.63	21.10	76962	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61450	-1.71	0.65	12	0.42	-7177.00	18988.00	15038	20230704	-18.27	9650	20240416	27.36	13531	-9.17	20240109	9650	27.36	20240416	16270	-24.46	20230704	9650	27.36	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
157	20240704	130413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12300	140	2	1.15	23272856710	1888371	29.80	12220	12470	12050	15800	8520	12160	12324.35	21.10	77987	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61500	-1.71	0.65	12	0.38	-7177.00	18988.00	15038	20230704	-18.21	9650	20240416	27.46	13531	-9.10	20240109	9650	27.46	20240416	16270	-24.40	20230704	9650	27.46	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
158	20240704	120412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12330	170	2	1.40	21104425110	1712307	27.02	12220	12470	12050	15800	8520	12160	12325.19	21.10	78005	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61650	-1.72	0.65	12	0.34	-7177.00	18988.00	15038	20230704	-18.01	9650	20240416	27.77	13531	-8.88	20240109	9650	27.77	20240416	16270	-24.22	20230704	9650	27.77	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
159	20240704	110412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12280	120	2	0.99	18917235770	1534819	24.22	12220	12470	12050	15800	8520	12160	12325.44	21.10	57392	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61400	-1.71	0.65	12	0.31	-7177.00	18988.00	15038	20230704	-18.34	9650	20240416	27.25	13531	-9.25	20240109	9650	27.25	20240416	16270	-24.52	20230704	9650	27.25	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
160	20240704	100412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12360	200	2	1.64	10221026730	833596	13.16	12220	12450	12050	15800	8520	12160	12261.43	21.10	3033	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61800	-1.72	0.65	12	0.17	-7177.00	18988.00	15038	20230704	-17.81	9650	20240416	28.08	13531	-8.65	20240109	9650	28.08	20240416	16270	-24.03	20230704	9650	28.08	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
161	20240704	090412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12330	170	2	1.40	1514977910	123479	1.95	12220	12380	12160	15800	8520	12160	12269.59	21.10	-1537	12733	12446	12193	11906	11653	12590	12050	25000	3640	5000	9240	10	1	500000000	61650	-1.72	0.65	12	0.02	-7177.00	18988.00	15038	20230704	-18.01	9650	20240416	27.77	13531	-8.88	20240109	9650	27.77	20240416	16270	-24.22	20230704	9650	27.77	20240416	0.65	N	034220	5000	25000 억	105524772	N	N	2605	N	00	N
162	20240703	160410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12160	420	2	3.58	77653073900	6325120	240.24	12050	12480	11940	15260	8220	11740	12277.12	21.08	241747	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	60800	-1.69	0.64	12	1.27	-7177.00	18988.00	15038	20230704	-19.14	9650	20240416	26.01	13531	-10.13	20240109	9650	26.01	20240416	16270	-25.26	20230704	9650	26.01	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	2605	N	00	N
163	20240703	150412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12220	480	2	4.09	74656852710	6078852	230.89	12050	12480	11940	15260	8220	11740	12281.41	21.08	242515	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	61100	-1.70	0.64	12	1.22	-7177.00	18988.00	15038	20230704	-18.74	9650	20240416	26.63	13531	-9.69	20240109	9650	26.63	20240416	16270	-24.89	20230704	9650	26.63	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
164	20240703	140412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12250	510	2	4.34	68856825470	5603299	212.82	12050	12480	11940	15260	8220	11740	12288.62	21.08	357282	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	61250	-1.71	0.65	12	1.12	-7177.00	18988.00	15038	20230704	-18.54	9650	20240416	26.94	13531	-9.47	20240109	9650	26.94	20240416	16270	-24.71	20230704	9650	26.94	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
165	20240703	130411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12190	450	2	3.83	63537089110	5166042	196.22	12050	12480	11940	15260	8220	11740	12298.99	21.08	438506	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	60950	-1.70	0.64	12	1.03	-7177.00	18988.00	15038	20230704	-18.94	9650	20240416	26.32	13531	-9.91	20240109	9650	26.32	20240416	16270	-25.08	20230704	9650	26.32	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
166	20240703	120411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12270	530	2	4.51	59296778370	4819720	183.06	12050	12480	11940	15260	8220	11740	12302.95	21.08	449263	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	61350	-1.71	0.65	12	0.96	-7177.00	18988.00	15038	20230704	-18.41	9650	20240416	27.15	13531	-9.32	20240109	9650	27.15	20240416	16270	-24.59	20230704	9650	27.15	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
167	20240703	110412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12400	660	2	5.62	53037657940	4310798	163.73	12050	12480	11940	15260	8220	11740	12303.44	21.08	531381	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	62000	-1.73	0.65	12	0.86	-7177.00	18988.00	15038	20230704	-17.54	9650	20240416	28.50	13531	-8.36	20240109	9650	28.50	20240416	16270	-23.79	20230704	9650	28.50	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
168	20240703	100412	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12370	630	2	5.37	39301245060	3200233	121.55	12050	12480	11940	15260	8220	11740	12280.74	21.08	376598	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	61850	-1.72	0.65	12	0.64	-7177.00	18988.00	15038	20230704	-17.74	9650	20240416	28.19	13531	-8.58	20240109	9650	28.19	20240416	16270	-23.97	20230704	9650	28.19	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
169	20240703	090411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	12270	530	2	4.51	6953603750	573976	21.80	12050	12300	11940	15260	8220	11740	12114.80	21.08	-31620	12080	11910	11650	11480	11220	11995	11565	25000	3520	5000	8920	10	1	500000000	61350	-1.71	0.65	12	0.11	-7177.00	18988.00	15038	20230704	-18.41	9650	20240416	27.15	13531	-9.32	20240109	9650	27.15	20240416	16270	-24.59	20230704	9650	27.15	20240416	0.63	N	034220	5000	25000 억	105397260	N	N	5840	N	00	N
170	20240702	160410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11740	190	2	1.65	30503499420	2622808	89.08	11470	11820	11390	15010	8090	11550	11629.86	21.26	-414436	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58700	-1.64	0.62	12	0.52	-7177.00	18988.00	15288	20230626	-23.21	9650	20240416	21.66	13531	-13.24	20240109	9650	21.66	20240416	16270	-27.84	20230704	9650	21.66	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	5840	N	00	N
171	20240702	150410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11760	210	2	1.82	25559775780	2202741	74.82	11470	11800	11390	15010	8090	11550	11603.62	21.26	-249678	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58800	-1.64	0.62	12	0.44	-7177.00	18988.00	15288	20230626	-23.08	9650	20240416	21.87	13531	-13.09	20240109	9650	21.87	20240416	16270	-27.72	20230704	9650	21.87	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
172	20240702	140410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11650	100	2	0.87	19217111880	1661344	56.43	11470	11730	11390	15010	8090	11550	11567.21	21.26	-93718	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58250	-1.62	0.61	12	0.33	-7177.00	18988.00	15288	20230626	-23.80	9650	20240416	20.73	13531	-13.90	20240109	9650	20.73	20240416	16270	-28.40	20230704	9650	20.73	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
173	20240702	130411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11570	20	2	0.17	15601305900	1349671	45.84	11470	11730	11390	15010	8090	11550	11559.34	21.26	-20839	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	57850	-1.61	0.61	12	0.27	-7177.00	18988.00	15288	20230626	-24.32	9650	20240416	19.90	13531	-14.49	20240109	9650	19.90	20240416	16270	-28.89	20230704	9650	19.90	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
174	20240702	120411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11620	70	2	0.61	13561443610	1173531	39.86	11470	11730	11390	15010	8090	11550	11556.10	21.26	-1466	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58100	-1.62	0.61	12	0.23	-7177.00	18988.00	15288	20230626	-23.99	9650	20240416	20.41	13531	-14.12	20240109	9650	20.41	20240416	16270	-28.58	20230704	9650	20.41	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
175	20240702	110410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11600	50	2	0.43	10548986100	914865	31.07	11470	11690	11390	15010	8090	11550	11530.65	21.26	30819	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58000	-1.62	0.61	12	0.18	-7177.00	18988.00	15288	20230626	-24.12	9650	20240416	20.21	13531	-14.27	20240109	9650	20.21	20240416	16270	-28.70	20230704	9650	20.21	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
176	20240702	100410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11560	10	2	0.09	8330874690	723356	24.57	11470	11690	11390	15010	8090	11550	11516.98	21.26	42264	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	57800	-1.61	0.61	12	0.14	-7177.00	18988.00	15288	20230626	-24.39	9650	20240416	19.79	13531	-14.57	20240109	9650	19.79	20240416	16270	-28.95	20230704	9650	19.79	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
177	20240702	090411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11620	70	2	0.61	1053750150	91417	3.10	11470	11690	11430	15010	8090	11550	11526.85	21.26	-3714	12076	11812	11576	11312	11076	11945	11445	25000	3460	5000	8770	10	1	500000000	58100	-1.62	0.61	12	0.02	-7177.00	18988.00	15288	20230626	-23.99	9650	20240416	20.41	13531	-14.12	20240109	9650	20.41	20240416	16270	-28.58	20230704	9650	20.41	20240416	0.61	N	034220	5000	25000 억	106278616	N	N	3907	N	00	N
178	20240701	160409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11550	80	2	0.70	34276802590	2933588	67.74	11340	11840	11340	14910	8030	11470	11684.36	21.39	-663133	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	57750	-1.61	0.61	12	0.59	-7177.00	18988.00	15482	20230623	-25.40	9650	20240416	19.69	13531	-14.64	20240109	9650	19.69	20240416	16270	-29.01	20230704	9650	19.69	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	3907	N	00	N
179	20240701	150411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11570	100	2	0.87	32702307500	2797251	64.59	11340	11840	11340	14910	8030	11470	11690.89	21.39	-658185	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	57850	-1.61	0.61	12	0.56	-7177.00	18988.00	15482	20230623	-25.27	9650	20240416	19.90	13531	-14.49	20240109	9650	19.90	20240416	16270	-28.89	20230704	9650	19.90	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
180	20240701	140409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11660	190	2	1.66	30029193760	2566833	59.27	11340	11840	11340	14910	8030	11470	11698.95	21.39	-582738	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	58300	-1.62	0.61	12	0.51	-7177.00	18988.00	15482	20230623	-24.69	9650	20240416	20.83	13531	-13.83	20240109	9650	20.83	20240416	16270	-28.33	20230704	9650	20.83	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
181	20240701	130410	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11710	240	2	2.09	27501636180	2350499	54.27	11340	11840	11340	14910	8030	11470	11700.36	21.39	-541357	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	58550	-1.63	0.62	12	0.47	-7177.00	18988.00	15482	20230623	-24.36	9650	20240416	21.35	13531	-13.46	20240109	9650	21.35	20240416	16270	-28.03	20230704	9650	21.35	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
182	20240701	120411	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11780	310	2	2.70	22565541660	1932541	44.62	11340	11830	11340	14910	8030	11470	11676.64	21.39	-405392	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	58900	-1.64	0.62	12	0.39	-7177.00	18988.00	15482	20230623	-23.91	9650	20240416	22.07	13531	-12.94	20240109	9650	22.07	20240416	16270	-27.60	20230704	9650	22.07	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
183	20240701	110409	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11730	260	2	2.27	15397830310	1323685	30.56	11340	11750	11340	14910	8030	11470	11632.57	21.39	-282240	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	58650	-1.63	0.62	12	0.26	-7177.00	18988.00	15482	20230623	-24.23	9650	20240416	21.55	13531	-13.31	20240109	9650	21.55	20240416	16270	-27.90	20230704	9650	21.55	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
184	20240701	100408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11670	200	2	1.74	11006873060	947959	21.89	11340	11750	11340	14910	8030	11470	11611.16	21.39	-176556	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	58350	-1.63	0.61	12	0.19	-7177.00	18988.00	15482	20230623	-24.62	9650	20240416	20.93	13531	-13.75	20240109	9650	20.93	20240416	16270	-28.27	20230704	9650	20.93	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N
185	20240701	090408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11480	10	2	0.09	727615880	63973	1.48	11340	11480	11340	14910	8030	11470	11373.49	21.39	1084	12036	11752	11266	10982	10496	11895	11125	25000	3440	5000	8710	10	1	500000000	57400	-1.60	0.60	12	0.01	-7177.00	18988.00	15482	20230623	-25.85	9650	20240416	18.96	13531	-15.16	20240109	9650	18.96	20240416	16270	-29.44	20230704	9650	18.96	20240416	0.58	N	034220	5000	25000 억	106938133	N	N	12268	N	00	N

85 KiB Raw Blame History

85 KiB

Raw Blame History