KissMeData/034220/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	shortOverheated
2	20240930	160427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10940	-500	5	-4.37	23348852040	2081146	76.39	11530	11670	10910	14870	8010	11440	11219.82	21.23	-84784	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	54700	-1.52	0.58	12	0.42	-7177.00	18988.00	13531	20240109	-19.15	9650	20240416	13.37	13531	-19.15	20240109	9650	13.37	20240416	14640	-25.27	20240109	9650	13.37	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	378	N	N
3	20240930	150433	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10990	-450	5	-3.93	18009984700	1593041	58.48	11530	11670	10980	14870	8010	11440	11305.40	21.23	-75491	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	54950	-1.53	0.58	12	0.32	-7177.00	18988.00	13531	20240109	-18.78	9650	20240416	13.89	13531	-18.78	20240109	9650	13.89	20240416	14640	-24.93	20240109	9650	13.89	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
4	20240930	140432	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-260	5	-2.27	13217540580	1160055	42.58	11530	11670	11110	14870	8010	11440	11393.89	21.23	11045	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	55900	-1.56	0.59	12	0.23	-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	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
5	20240930	130431	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11410	-30	5	-0.26	8724596950	760206	27.91	11530	11670	11340	14870	8010	11440	11476.63	21.23	36016	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	57050	-1.59	0.60	12	0.15	-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	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
6	20240930	120429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11400	-40	5	-0.35	7784028730	677850	24.88	11530	11670	11340	14870	8010	11440	11483.42	21.23	23295	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	57000	-1.59	0.60	12	0.14	-7177.00	18988.00	13531	20240109	-15.75	9650	20240416	18.13	13531	-15.75	20240109	9650	18.13	20240416	14640	-22.13	20240109	9650	18.13	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
7	20240930	110429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11360	-80	5	-0.70	6876075810	598222	21.96	11530	11670	11340	14870	8010	11440	11494.20	21.23	13269	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	56800	-1.58	0.60	12	0.12	-7177.00	18988.00	13531	20240109	-16.04	9650	20240416	17.72	13531	-16.04	20240109	9650	17.72	20240416	14640	-22.40	20240109	9650	17.72	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
8	20240930	100426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11460	20	2	0.17	5148961320	446732	16.40	11530	11670	11400	14870	8010	11440	11525.86	21.23	16634	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	57300	-1.60	0.60	12	0.09	-7177.00	18988.00	13531	20240109	-15.31	9650	20240416	18.76	13531	-15.31	20240109	9650	18.76	20240416	14640	-21.72	20240109	9650	18.76	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
9	20240930	090413	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11530	90	2	0.79	853749010	73868	2.71	11530	11620	11510	14870	8010	11440	11557.97	21.23	22340	12066	11752	11556	11242	11046	11655	11145	25000	3430	5000	8690	10	1	500000000	57650	-1.61	0.61	12	0.01	-7177.00	18988.00	13531	20240109	-14.79	9650	20240416	19.48	13531	-14.79	20240109	9650	19.48	20240416	14640	-21.24	20240109	9650	19.48	20240416	0.53	N	034220	5000	25000 억	106139122	N	N	8405	N	N
10	20240927	160427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11440	-280	5	-2.39	31227784430	2710826	41.06	11860	11870	11360	15230	8210	11720	11519.82	21.35	-660399	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57200	-1.59	0.60	12	0.54	-7177.00	18988.00	13531	20240109	-15.45	9650	20240416	18.55	13531	-15.45	20240109	9650	18.55	20240416	14640	-21.86	20240109	9650	18.55	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	8405	N	N
11	20240927	150431	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11490	-230	5	-1.96	29248874260	2538207	38.44	11860	11870	11360	15230	8210	11720	11523.44	21.35	-639564	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57450	-1.60	0.61	12	0.51	-7177.00	18988.00	13531	20240109	-15.08	9650	20240416	19.07	13531	-15.08	20240109	9650	19.07	20240416	14640	-21.52	20240109	9650	19.07	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
12	20240927	140433	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11500	-220	5	-1.88	25699188060	2229216	33.76	11860	11870	11360	15230	8210	11720	11528.35	21.35	-622479	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57500	-1.60	0.61	12	0.45	-7177.00	18988.00	13531	20240109	-15.01	9650	20240416	19.17	13531	-15.01	20240109	9650	19.17	20240416	14640	-21.45	20240109	9650	19.17	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
13	20240927	130430	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11450	-270	5	-2.30	22613303280	1959850	29.68	11860	11870	11360	15230	8210	11720	11538.28	21.35	-546935	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57250	-1.60	0.60	12	0.39	-7177.00	18988.00	13531	20240109	-15.38	9650	20240416	18.65	13531	-15.38	20240109	9650	18.65	20240416	14640	-21.79	20240109	9650	18.65	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
14	20240927	120428	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11430	-290	5	-2.47	20568986450	1781352	26.98	11860	11870	11360	15230	8210	11720	11546.84	21.35	-490373	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57150	-1.59	0.60	12	0.36	-7177.00	18988.00	13531	20240109	-15.53	9650	20240416	18.45	13531	-15.53	20240109	9650	18.45	20240416	14640	-21.93	20240109	9650	18.45	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
15	20240927	110430	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11460	-260	5	-2.22	17431902990	1506811	22.82	11860	11870	11420	15230	8210	11720	11568.74	21.35	-353189	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57300	-1.60	0.60	12	0.30	-7177.00	18988.00	13531	20240109	-15.31	9650	20240416	18.76	13531	-15.31	20240109	9650	18.76	20240416	14640	-21.72	20240109	9650	18.76	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
16	20240927	100429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11550	-170	5	-1.45	13684327330	1180654	17.88	11860	11870	11440	15230	8210	11720	11590.46	21.35	-263684	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	57750	-1.61	0.61	12	0.24	-7177.00	18988.00	13531	20240109	-14.64	9650	20240416	19.69	13531	-14.64	20240109	9650	19.69	20240416	14640	-21.11	20240109	9650	19.69	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
17	20240927	090429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11600	-120	5	-1.02	3918837760	334055	5.06	11860	11870	11570	15230	8210	11720	11731.12	21.35	-74093	12700	12210	11580	11090	10460	12455	11335	25000	3510	5000	8900	10	1	500000000	58000	-1.62	0.61	12	0.07	-7177.00	18988.00	13531	20240109	-14.27	9650	20240416	20.21	13531	-14.27	20240109	9650	20.21	20240416	14640	-20.77	20240109	9650	20.21	20240416	0.55	N	034220	5000	25000 억	106731401	N	N	816	N	N
18	20240926	160423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11720	840	2	7.72	75993649310	6498413	587.00	11000	12070	10950	14140	7620	10880	11694.16	21.16	1523574	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	58600	-1.63	0.62	12	1.30	-7177.00	18988.00	13531	20240109	-13.38	9650	20240416	21.45	13531	-13.38	20240109	9650	21.45	20240416	14640	-19.95	20240109	9650	21.45	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	816	N	N
19	20240926	150422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11670	790	2	7.26	71631479580	6125165	553.29	11000	12070	10950	14140	7620	10880	11694.62	21.16	1485077	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	58350	-1.63	0.61	12	1.23	-7177.00	18988.00	13531	20240109	-13.75	9650	20240416	20.93	13531	-13.75	20240109	9650	20.93	20240416	14640	-20.29	20240109	9650	20.93	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
20	20240926	140426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11630	750	2	6.89	65003223910	5556832	501.95	11000	12070	10950	14140	7620	10880	11697.89	21.16	1547069	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	58150	-1.62	0.61	12	1.11	-7177.00	18988.00	13531	20240109	-14.05	9650	20240416	20.52	13531	-14.05	20240109	9650	20.52	20240416	14640	-20.56	20240109	9650	20.52	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
21	20240926	130429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11730	850	2	7.81	59403419750	5078569	458.75	11000	12070	10950	14140	7620	10880	11696.88	21.16	1510294	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	58650	-1.63	0.62	12	1.02	-7177.00	18988.00	13531	20240109	-13.31	9650	20240416	21.55	13531	-13.31	20240109	9650	21.55	20240416	14640	-19.88	20240109	9650	21.55	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
22	20240926	120429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11880	1000	2	9.19	53119210930	4544755	410.53	11000	12070	10950	14140	7620	10880	11688.03	21.16	1449085	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	59400	-1.66	0.63	12	0.91	-7177.00	18988.00	13531	20240109	-12.20	9650	20240416	23.11	13531	-12.20	20240109	9650	23.11	20240416	14640	-18.85	20240109	9650	23.11	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
23	20240926	110429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11890	1010	2	9.28	44918668000	3854563	348.18	11000	12070	10950	14140	7620	10880	11653.38	21.16	1228060	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	59450	-1.66	0.63	12	0.77	-7177.00	18988.00	13531	20240109	-12.13	9650	20240416	23.21	13531	-12.13	20240109	9650	23.21	20240416	14640	-18.78	20240109	9650	23.21	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
24	20240926	100429	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11300	420	2	3.86	8982974500	801237	72.38	11000	11390	10950	14140	7620	10880	11211.38	21.16	302242	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	56500	-1.57	0.60	12	0.16	-7177.00	18988.00	13531	20240109	-16.49	9650	20240416	17.10	13531	-16.49	20240109	9650	17.10	20240416	14640	-22.81	20240109	9650	17.10	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
25	20240926	090425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11040	160	2	1.47	184275100	16722	1.51	11000	11050	10980	14140	7620	10880	11019.94	21.16	8215	11206	11042	10956	10792	10706	11000	10750	25000	3260	5000	8260	10	1	500000000	55200	-1.54	0.58	12	0.00	-7177.00	18988.00	13531	20240109	-18.41	9650	20240416	14.40	13531	-18.41	20240109	9650	14.40	20240416	14640	-24.59	20240109	9650	14.40	20240416	0.48	N	034220	5000	25000 억	105787267	N	N	3184	N	N
26	20240925	160423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10880	50	2	0.46	12071044500	1097553	40.20	10950	11120	10870	14070	7590	10830	10998.25	21.11	310151	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	54400	-1.52	0.57	12	0.22	-7177.00	18988.00	13531	20240109	-19.59	9650	20240416	12.75	13531	-19.59	20240109	9650	12.75	20240416	14640	-25.68	20240109	9650	12.75	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	3184	N	N
27	20240925	150426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10890	60	2	0.55	10771042250	978114	35.83	10950	11120	10870	14070	7590	10830	11012.05	21.11	296310	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	54450	-1.52	0.57	12	0.20	-7177.00	18988.00	13531	20240109	-19.52	9650	20240416	12.85	13531	-19.52	20240109	9650	12.85	20240416	14640	-25.61	20240109	9650	12.85	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
28	20240925	140428	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11030	200	2	1.85	8915983110	808840	29.63	10950	11120	10930	14070	7590	10830	11023.17	21.11	293266	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55150	-1.54	0.58	12	0.16	-7177.00	18988.00	13531	20240109	-18.48	9650	20240416	14.30	13531	-18.48	20240109	9650	14.30	20240416	14640	-24.66	20240109	9650	14.30	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
29	20240925	130427	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11010	180	2	1.66	8321485640	754949	27.65	10950	11120	10930	14070	7590	10830	11022.58	21.11	275998	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55050	-1.53	0.58	12	0.15	-7177.00	18988.00	13531	20240109	-18.63	9650	20240416	14.09	13531	-18.63	20240109	9650	14.09	20240416	14640	-24.80	20240109	9650	14.09	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
30	20240925	120426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11000	170	2	1.57	7663572770	695143	25.46	10950	11120	10930	14070	7590	10830	11024.46	21.11	267000	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55000	-1.53	0.58	12	0.14	-7177.00	18988.00	13531	20240109	-18.71	9650	20240416	13.99	13531	-18.71	20240109	9650	13.99	20240416	14640	-24.86	20240109	9650	13.99	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
31	20240925	110425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11070	240	2	2.22	6241901370	566487	20.75	10950	11120	10930	14070	7590	10830	11018.61	21.11	228791	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55350	-1.54	0.58	12	0.11	-7177.00	18988.00	13531	20240109	-18.19	9650	20240416	14.72	13531	-18.19	20240109	9650	14.72	20240416	14640	-24.39	20240109	9650	14.72	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
32	20240925	100426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11000	170	2	1.57	4659874110	422964	15.49	10950	11120	10930	14070	7590	10830	11017.19	21.11	183682	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55000	-1.53	0.58	12	0.08	-7177.00	18988.00	13531	20240109	-18.71	9650	20240416	13.99	13531	-18.71	20240109	9650	13.99	20240416	14640	-24.86	20240109	9650	13.99	20240416	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
33	20240925	090426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11110	280	2	2.59	2048544390	185501	6.79	10950	11120	10940	14070	7590	10830	11043.31	21.11	121820	11336	11082	10806	10552	10276	10945	10415	25000	3240	5000	8230	10	1	500000000	55550	-1.55	0.59	12	0.04	-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	0.47	N	034220	5000	25000 억	105571235	N	N	1435	N	N
34	20240924	160424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10830	-270	5	-2.43	29076626130	2721538	248.69	11000	11060	10530	14430	7770	11100	10683.30	21.32	-671295	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	54150	-1.51	0.57	12	0.54	-7177.00	18988.00	13531	20240109	-19.96	9650	20240416	12.23	13531	-19.96	20240109	9650	12.23	20240416	14640	-26.02	20240109	9650	12.23	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	1435	N	N
35	20240924	150423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10820	-280	5	-2.52	26793300500	2510445	229.40	11000	11060	10530	14430	7770	11100	10672.73	21.32	-761713	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	54100	-1.51	0.57	12	0.50	-7177.00	18988.00	13531	20240109	-20.04	9650	20240416	12.12	13531	-20.04	20240109	9650	12.12	20240416	14640	-26.09	20240109	9650	12.12	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
36	20240924	140423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10700	-400	5	-3.60	22695631830	2130212	194.66	11000	11060	10530	14430	7770	11100	10654.16	21.32	-844163	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	53500	-1.49	0.56	12	0.43	-7177.00	18988.00	13531	20240109	-20.92	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	14640	-26.91	20240109	9650	10.88	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
37	20240924	130424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10620	-480	5	-4.32	19903788340	1868063	170.70	11000	11060	10530	14430	7770	11100	10654.77	21.32	-888619	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	53100	-1.48	0.56	12	0.37	-7177.00	18988.00	13531	20240109	-21.51	9650	20240416	10.05	13531	-21.51	20240109	9650	10.05	20240416	14640	-27.46	20240109	9650	10.05	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
38	20240924	120424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10550	-550	5	-4.95	16116701640	1509620	137.95	11000	11060	10550	14430	7770	11100	10676.00	21.32	-804075	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	52750	-1.47	0.56	12	0.30	-7177.00	18988.00	13531	20240109	-22.03	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	14640	-27.94	20240109	9650	9.33	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
39	20240924	110425	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10590	-510	5	-4.59	12973138810	1212498	110.80	11000	11060	10580	14430	7770	11100	10699.51	21.32	-697730	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	52950	-1.48	0.56	12	0.24	-7177.00	18988.00	13531	20240109	-21.74	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	14640	-27.66	20240109	9650	9.74	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
40	20240924	100422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10680	-420	5	-3.78	7658057830	712724	65.13	11000	11060	10660	14430	7770	11100	10744.77	21.32	-396222	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	53400	-1.49	0.56	12	0.14	-7177.00	18988.00	13531	20240109	-21.07	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	14640	-27.05	20240109	9650	10.67	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
41	20240924	090422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10710	-390	5	-3.51	2343197350	216253	19.76	11000	11060	10700	14430	7770	11100	10835.44	21.32	-134032	11666	11382	11196	10912	10726	11290	10820	25000	3330	5000	8430	10	1	500000000	53550	-1.49	0.56	12	0.04	-7177.00	18988.00	13531	20240109	-20.85	9650	20240416	10.98	13531	-20.85	20240109	9650	10.98	20240416	14640	-26.84	20240109	9650	10.98	20240416	0.49	N	034220	5000	25000 억	106579223	N	N	3497	N	N
42	20240923	160422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11100	-400	5	-3.48	12076349700	1081176	45.65	11480	11480	11010	14950	8050	11500	11169.51	21.36	-305513	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	55500	-1.55	0.58	12	0.22	-7177.00	18988.00	13531	20240109	-17.97	9650	20240416	15.03	13531	-17.97	20240109	9650	15.03	20240416	14640	-24.18	20240109	9650	15.03	20240416	0.51	N	034220	5000	25000 억	106820397	N	N	3497	N	N
43	20240923	150423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11040	-460	5	-4.00	10751801040	961698	40.61	11480	11480	11010	14950	8050	11500	11179.70	21.36	-309669	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	55200	-1.54	0.58	12	0.19	-7177.00	18988.00	13531	20240109	-18.41	9650	20240416	14.40	13531	-18.41	20240109	9650	14.40	20240416	14640	-24.59	20240109	9650	14.40	20240416	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
44	20240923	140426	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11070	-430	5	-3.74	8497840150	757648	31.99	11480	11480	11060	14950	8050	11500	11215.73	21.36	-265535	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	55350	-1.54	0.58	12	0.15	-7177.00	18988.00	13531	20240109	-18.19	9650	20240416	14.72	13531	-18.19	20240109	9650	14.72	20240416	14640	-24.39	20240109	9650	14.72	20240416	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
45	20240923	130423	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11120	-380	5	-3.30	7043394830	626549	26.46	11480	11480	11060	14950	8050	11500	11241.18	21.36	-187134	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	55600	-1.55	0.59	12	0.13	-7177.00	18988.00	13531	20240109	-17.82	9650	20240416	15.23	13531	-17.82	20240109	9650	15.23	20240416	14640	-24.04	20240109	9650	15.23	20240416	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
46	20240923	120422	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11180	-320	5	-2.78	5323348120	471821	19.92	11480	11480	11170	14950	8050	11500	11282.12	21.36	-111390	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	55900	-1.56	0.59	12	0.09	-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	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
47	20240923	110424	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11240	-260	5	-2.26	4192015260	370854	15.66	11480	11480	11220	14950	8050	11500	11303.18	21.36	-69442	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	56200	-1.57	0.59	12	0.07	-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	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
48	20240923	100421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11270	-230	5	-2.00	2854958680	251935	10.64	11480	11480	11230	14950	8050	11500	11331.49	21.36	-25324	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	56350	-1.57	0.59	12	0.05	-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	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
49	20240923	090421	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11370	-130	5	-1.13	351990150	30778	1.30	11480	11480	11340	14950	8050	11500	11434.41	21.36	675	11926	11712	11306	11092	10686	11820	11200	25000	3450	5000	8740	10	1	500000000	56850	-1.58	0.60	12	0.01	-7177.00	18988.00	13531	20240109	-15.97	9650	20240416	17.82	13531	-15.97	20240109	9650	17.82	20240416	14640	-22.34	20240109	9650	17.82	20240416	0.51	N	034220	5000	25000 억	106820397	N	N	438	N	N
50	20240913	160403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	-30	5	-0.28	5403827450	515093	40.90	10510	10590	10420	13710	7390	10550	10490.61	21.16	-7327	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52600	-1.47	0.55	12	0.10	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	6156	N	N
51	20240913	150407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10510	-40	5	-0.38	4457649110	425065	33.75	10510	10590	10420	13710	7390	10550	10486.97	21.16	-17791	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52550	-1.46	0.55	12	0.09	-7177.00	18988.00	13531	20240109	-22.33	9650	20240416	8.91	13531	-22.33	20240109	9650	8.91	20240416	14640	-28.21	20240109	9650	8.91	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
52	20240913	140408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10470	-80	5	-0.76	3526427030	336404	26.71	10510	10590	10420	13710	7390	10550	10482.70	21.16	-15428	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52350	-1.46	0.55	12	0.07	-7177.00	18988.00	13531	20240109	-22.62	9650	20240416	8.50	13531	-22.62	20240109	9650	8.50	20240416	14640	-28.48	20240109	9650	8.50	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
53	20240913	130404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10450	-100	5	-0.95	3018909700	287834	22.85	10510	10590	10420	13710	7390	10550	10488.35	21.16	-11219	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52250	-1.46	0.55	12	0.06	-7177.00	18988.00	13531	20240109	-22.77	9650	20240416	8.29	13531	-22.77	20240109	9650	8.29	20240416	14640	-28.62	20240109	9650	8.29	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
54	20240913	120406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10440	-110	5	-1.04	2791799400	266110	21.13	10510	10590	10420	13710	7390	10550	10491.13	21.16	-8236	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52200	-1.45	0.55	12	0.05	-7177.00	18988.00	13531	20240109	-22.84	9650	20240416	8.19	13531	-22.84	20240109	9650	8.19	20240416	14640	-28.69	20240109	9650	8.19	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
55	20240913	110407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10480	-70	5	-0.66	2236032050	212963	16.91	10510	10590	10430	13710	7390	10550	10499.61	21.16	4707	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52400	-1.46	0.55	12	0.04	-7177.00	18988.00	13531	20240109	-22.55	9650	20240416	8.60	13531	-22.55	20240109	9650	8.60	20240416	14640	-28.42	20240109	9650	8.60	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
56	20240913	100407	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10490	-60	5	-0.57	1664683270	158494	12.58	10510	10590	10430	13710	7390	10550	10503.11	21.16	6495	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52450	-1.46	0.55	12	0.03	-7177.00	18988.00	13531	20240109	-22.47	9650	20240416	8.70	13531	-22.47	20240109	9650	8.70	20240416	14640	-28.35	20240109	9650	8.70	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
57	20240913	090408	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10460	-90	5	-0.85	303814640	29022	2.30	10510	10520	10430	13710	7390	10550	10468.19	21.16	-628	10736	10642	10456	10362	10176	10690	10410	25000	3160	5000	8010	10	1	500000000	52300	-1.46	0.55	12	0.01	-7177.00	18988.00	13531	20240109	-22.70	9650	20240416	8.39	13531	-22.70	20240109	9650	8.39	20240416	14640	-28.55	20240109	9650	8.39	20240416	0.51	N	034220	5000	25000 억	105808324	N	N	734	N	N
58	20240912	160403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10550	150	2	1.44	12877811410	1235123	165.07	10510	10550	10270	13520	7280	10400	10424.08	21.20	-145255	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	52750	-1.47	0.56	12	0.25	-7177.00	18988.00	13531	20240109	-22.03	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	14640	-27.94	20240109	9650	9.33	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	734	N	N
59	20240912	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10360	-40	5	-0.38	8803837920	847937	113.32	10510	10550	10270	13520	7280	10400	10382.66	21.20	-211350	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	51800	-1.44	0.55	12	0.17	-7177.00	18988.00	13531	20240109	-23.44	9650	20240416	7.36	13531	-23.44	20240109	9650	7.36	20240416	14640	-29.23	20240109	9650	7.36	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
60	20240912	140406	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10340	-60	5	-0.58	7956700170	765976	102.37	10510	10550	10270	13520	7280	10400	10387.66	21.20	-219381	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	51700	-1.44	0.54	12	0.15	-7177.00	18988.00	13531	20240109	-23.58	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	14640	-29.37	20240109	9650	7.15	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
61	20240912	130405	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10340	-60	5	-0.58	6449019100	619612	82.81	10510	10550	10290	13520	7280	10400	10408.16	21.20	-167774	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	51700	-1.44	0.54	12	0.12	-7177.00	18988.00	13531	20240109	-23.58	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	14640	-29.37	20240109	9650	7.15	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
62	20240912	120403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10400	0	3	0.00	3805305660	364287	48.68	10510	10550	10380	13520	7280	10400	10445.90	21.20	-117489	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	52000	-1.45	0.55	12	0.07	-7177.00	18988.00	13531	20240109	-23.14	9650	20240416	7.77	13531	-23.14	20240109	9650	7.77	20240416	14640	-28.96	20240109	9650	7.77	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
63	20240912	110403	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10420	20	2	0.19	3012289730	288090	38.50	10510	10550	10380	13520	7280	10400	10456.07	21.20	-93682	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	52100	-1.45	0.55	12	0.06	-7177.00	18988.00	13531	20240109	-22.99	9650	20240416	7.98	13531	-22.99	20240109	9650	7.98	20240416	14640	-28.83	20240109	9650	7.98	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
64	20240912	100404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10430	30	2	0.29	1824508820	173913	23.24	10510	10550	10430	13520	7280	10400	10490.93	21.20	-78770	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	52150	-1.45	0.55	12	0.03	-7177.00	18988.00	13531	20240109	-22.92	9650	20240416	8.08	13531	-22.92	20240109	9650	8.08	20240416	14640	-28.76	20240109	9650	8.08	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
65	20240912	090404	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10520	120	2	1.15	249369040	23728	3.17	10510	10540	10490	13520	7280	10400	10509.48	21.20	-11398	10666	10532	10456	10322	10246	10495	10285	25000	3120	5000	7900	10	1	500000000	52600	-1.47	0.55	12	0.00	-7177.00	18988.00	13531	20240109	-22.25	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	14640	-28.14	20240109	9650	9.02	20240416	0.50	N	034220	5000	25000 억	106013344	N	N	167	N	N
66	20240911	160357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10400	30	2	0.29	7516454840	717750	56.24	10460	10590	10380	13480	7260	10370	10472.46	21.17	226312	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52000	-1.45	0.55	12	0.14	-7177.00	18988.00	13531	20240109	-23.14	9650	20240416	7.77	13531	-23.14	20240109	9650	7.77	20240416	14640	-28.96	20240109	9650	7.77	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	167	N	N
67	20240911	150359	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10390	20	2	0.19	6545138510	624352	48.92	10460	10590	10380	13480	7260	10370	10483.21	21.17	199313	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	51950	-1.45	0.55	12	0.12	-7177.00	18988.00	13531	20240109	-23.21	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	14640	-29.03	20240109	9650	7.67	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
68	20240911	140400	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10470	100	2	0.96	4759940060	453099	35.50	10460	10590	10410	13480	7260	10370	10505.49	21.17	134264	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52350	-1.46	0.55	12	0.09	-7177.00	18988.00	13531	20240109	-22.62	9650	20240416	8.50	13531	-22.62	20240109	9650	8.50	20240416	14640	-28.48	20240109	9650	8.50	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
69	20240911	130358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10540	170	2	1.64	3908704400	371981	29.15	10460	10590	10410	13480	7260	10370	10508.05	21.17	104990	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52700	-1.47	0.56	12	0.07	-7177.00	18988.00	13531	20240109	-22.10	9650	20240416	9.22	13531	-22.10	20240109	9650	9.22	20240416	14640	-28.01	20240109	9650	9.22	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
70	20240911	120402	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10530	160	2	1.54	3424780400	325979	25.54	10460	10590	10410	13480	7260	10370	10506.41	21.17	90700	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52650	-1.47	0.55	12	0.07	-7177.00	18988.00	13531	20240109	-22.18	9650	20240416	9.12	13531	-22.18	20240109	9650	9.12	20240416	14640	-28.07	20240109	9650	9.12	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
71	20240911	110356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10510	140	2	1.35	2912481630	277259	21.72	10460	10590	10410	13480	7260	10370	10504.87	21.17	80011	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52550	-1.46	0.55	12	0.06	-7177.00	18988.00	13531	20240109	-22.33	9650	20240416	8.91	13531	-22.33	20240109	9650	8.91	20240416	14640	-28.21	20240109	9650	8.91	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
72	20240911	100357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10580	210	2	2.03	1938733970	184847	14.48	10460	10580	10410	13480	7260	10370	10488.73	21.17	75551	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52900	-1.47	0.56	12	0.04	-7177.00	18988.00	13531	20240109	-21.81	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	14640	-27.73	20240109	9650	9.64	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
73	20240911	090401	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10460	90	2	0.87	160596860	15364	1.20	10460	10490	10410	13480	7260	10370	10456.46	21.17	4990	10883	10626	10483	10226	10083	10555	10155	25000	3110	5000	7880	10	1	500000000	52300	-1.46	0.55	12	0.00	-7177.00	18988.00	13531	20240109	-22.70	9650	20240416	8.39	13531	-22.70	20240109	9650	8.39	20240416	14640	-28.55	20240109	9650	8.39	20240416	0.49	N	034220	5000	25000 억	105830118	N	N	2960	N	N
74	20240910	160358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10370	-350	5	-3.26	13265258410	1271176	135.56	10720	10740	10340	13930	7510	10720	10435.54	21.19	-168005	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	51850	-1.44	0.55	12	0.25	-7177.00	18988.00	13531	20240109	-23.36	9650	20240416	7.46	13531	-23.36	20240109	9650	7.46	20240416	14640	-29.17	20240109	9650	7.46	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	2960	N	N
75	20240910	150400	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10370	-350	5	-3.26	11585737140	1109215	118.28	10720	10740	10340	13930	7510	10720	10444.96	21.19	-202238	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	51850	-1.44	0.55	12	0.22	-7177.00	18988.00	13531	20240109	-23.36	9650	20240416	7.46	13531	-23.36	20240109	9650	7.46	20240416	14640	-29.17	20240109	9650	7.46	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
76	20240910	140359	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10380	-340	5	-3.17	10135285410	969556	103.39	10720	10740	10340	13930	7510	10720	10453.51	21.19	-231266	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	51900	-1.45	0.55	12	0.19	-7177.00	18988.00	13531	20240109	-23.29	9650	20240416	7.56	13531	-23.29	20240109	9650	7.56	20240416	14640	-29.10	20240109	9650	7.56	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
77	20240910	130358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10350	-370	5	-3.45	8770370890	837778	89.34	10720	10740	10350	13930	7510	10720	10468.58	21.19	-242492	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	51750	-1.44	0.55	12	0.17	-7177.00	18988.00	13531	20240109	-23.51	9650	20240416	7.25	13531	-23.51	20240109	9650	7.25	20240416	14640	-29.30	20240109	9650	7.25	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
78	20240910	120356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10390	-330	5	-3.08	7331485580	698908	74.53	10720	10740	10370	13930	7510	10720	10489.88	21.19	-211065	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	51950	-1.45	0.55	12	0.14	-7177.00	18988.00	13531	20240109	-23.21	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	14640	-29.03	20240109	9650	7.67	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
79	20240910	110357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10450	-270	5	-2.52	5627779590	535173	57.07	10720	10740	10430	13930	7510	10720	10515.78	21.19	-166441	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	52250	-1.46	0.55	12	0.11	-7177.00	18988.00	13531	20240109	-22.77	9650	20240416	8.29	13531	-22.77	20240109	9650	8.29	20240416	14640	-28.62	20240109	9650	8.29	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
80	20240910	100358	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10490	-230	5	-2.15	3533807310	334969	35.72	10720	10740	10470	13930	7510	10720	10549.60	21.19	-113781	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	52450	-1.46	0.55	12	0.07	-7177.00	18988.00	13531	20240109	-22.47	9650	20240416	8.70	13531	-22.47	20240109	9650	8.70	20240416	14640	-28.35	20240109	9650	8.70	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
81	20240910	090357	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10650	-70	5	-0.65	329444410	30829	3.29	10720	10740	10650	13930	7510	10720	10686.08	21.19	-5608	11520	11120	10750	10350	9980	11320	10550	25000	3210	5000	8140	10	1	500000000	53250	-1.48	0.56	12	0.01	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.49	N	034220	5000	25000 억	105937646	N	N	125	N	N
82	20240909	160351	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10720	30	2	0.28	10021706350	936222	119.26	10450	11150	10380	13890	7490	10690	10704.34	21.19	-24202	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53600	-1.49	0.56	12	0.19	-7177.00	18988.00	13531	20240109	-20.77	9650	20240416	11.09	13531	-20.77	20240109	9650	11.09	20240416	14640	-26.78	20240109	9650	11.09	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	125	N	N
83	20240909	150354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10710	20	2	0.19	9273164660	866361	110.36	10450	11150	10380	13890	7490	10690	10703.58	21.19	-34070	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53550	-1.49	0.56	12	0.17	-7177.00	18988.00	13531	20240109	-20.85	9650	20240416	10.98	13531	-20.85	20240109	9650	10.98	20240416	14640	-26.84	20240109	9650	10.98	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
84	20240909	140355	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10700	10	2	0.09	8671457710	810226	103.21	10450	11150	10380	13890	7490	10690	10702.52	21.19	-31263	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53500	-1.49	0.56	12	0.16	-7177.00	18988.00	13531	20240109	-20.92	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	14640	-26.91	20240109	9650	10.88	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
85	20240909	130353	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10700	10	2	0.09	7845560740	733210	93.40	10450	11150	10380	13890	7490	10690	10700.29	21.19	-35689	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53500	-1.49	0.56	12	0.15	-7177.00	18988.00	13531	20240109	-20.92	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	14640	-26.91	20240109	9650	10.88	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
86	20240909	120352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10720	30	2	0.28	7290499520	681455	86.81	10450	11150	10380	13890	7490	10690	10698.43	21.19	-38640	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53600	-1.49	0.56	12	0.14	-7177.00	18988.00	13531	20240109	-20.77	9650	20240416	11.09	13531	-20.77	20240109	9650	11.09	20240416	14640	-26.78	20240109	9650	11.09	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
87	20240909	110352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10710	20	2	0.19	6472410690	605389	77.12	10450	11150	10380	13890	7490	10690	10691.33	21.19	-53331	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53550	-1.49	0.56	12	0.12	-7177.00	18988.00	13531	20240109	-20.85	9650	20240416	10.98	13531	-20.85	20240109	9650	10.98	20240416	14640	-26.84	20240109	9650	10.98	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
88	20240909	100356	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10640	-50	5	-0.47	5001356670	467456	59.55	10450	11150	10380	13890	7490	10690	10699.10	21.19	-71835	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	53200	-1.48	0.56	12	0.09	-7177.00	18988.00	13531	20240109	-21.37	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	14640	-27.32	20240109	9650	10.26	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
89	20240909	090350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10380	-310	5	-2.90	810387490	77695	9.90	10450	10490	10380	13890	7490	10690	10430.19	21.19	-18904	11063	10876	10703	10516	10343	10790	10430	25000	3200	5000	8120	10	1	500000000	51900	-1.45	0.55	12	0.02	-7177.00	18988.00	13531	20240109	-23.29	9650	20240416	7.56	13531	-23.29	20240109	9650	7.56	20240416	14640	-29.10	20240109	9650	7.56	20240416	0.52	N	034220	5000	25000 억	105973168	N	N	1137	N	N
90	20240906	160349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	0	3	0.00	8340052510	778972	41.43	10750	10890	10530	13890	7490	10690	10706.55	21.23	-100650	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53450	-1.49	0.56	12	0.16	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	1137	N	N
91	20240906	150354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10720	30	2	0.28	7688594370	718051	38.19	10750	10890	10530	13890	7490	10690	10707.59	21.23	-101534	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53600	-1.49	0.56	12	0.14	-7177.00	18988.00	13531	20240109	-20.77	9650	20240416	11.09	13531	-20.77	20240109	9650	11.09	20240416	14640	-26.78	20240109	9650	11.09	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
92	20240906	140355	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10710	20	2	0.19	6896789310	644041	34.26	10750	10890	10530	13890	7490	10690	10708.62	21.23	-110408	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53550	-1.49	0.56	12	0.13	-7177.00	18988.00	13531	20240109	-20.85	9650	20240416	10.98	13531	-20.85	20240109	9650	10.98	20240416	14640	-26.84	20240109	9650	10.98	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
93	20240906	130351	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10830	140	2	1.31	5754837640	538336	28.63	10750	10890	10530	13890	7490	10690	10690.05	21.23	-88975	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	54150	-1.51	0.57	12	0.11	-7177.00	18988.00	13531	20240109	-19.96	9650	20240416	12.23	13531	-19.96	20240109	9650	12.23	20240416	14640	-26.02	20240109	9650	12.23	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
94	20240906	120354	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	0	3	0.00	4230295240	397154	21.12	10750	10750	10530	13890	7490	10690	10651.52	21.23	-101961	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53450	-1.49	0.56	12	0.08	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
95	20240906	110355	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	0	3	0.00	3475122640	326322	17.36	10750	10750	10530	13890	7490	10690	10649.37	21.23	-74427	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53450	-1.49	0.56	12	0.07	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
96	20240906	100350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10670	-20	5	-0.19	2117802610	199254	10.60	10750	10750	10530	13890	7490	10690	10628.66	21.23	-42039	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53350	-1.49	0.56	12	0.04	-7177.00	18988.00	13531	20240109	-21.14	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	14640	-27.12	20240109	9650	10.57	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
97	20240906	090353	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10640	-50	5	-0.47	300756810	28146	1.50	10750	10750	10630	13890	7490	10690	10685.60	21.23	1	11236	10962	10656	10382	10076	11100	10520	25000	3200	5000	8120	10	1	500000000	53200	-1.48	0.56	12	0.01	-7177.00	18988.00	13531	20240109	-21.37	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	14640	-27.32	20240109	9650	10.26	20240416	0.51	N	034220	5000	25000 억	106128552	N	N	53	N	N
98	20240905	160347	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	440	2	4.29	20109485620	1871981	118.17	10350	10930	10350	13320	7180	10250	10742.44	21.15	480205	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	53450	-1.49	0.56	12	0.37	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	53	N	N
99	20240905	150352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10650	400	2	3.90	19071188470	1774754	112.03	10350	10930	10350	13320	7180	10250	10745.82	21.15	492734	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	53250	-1.48	0.56	12	0.35	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
100	20240905	140351	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10630	380	2	3.71	17665935010	1642541	103.69	10350	10930	10350	13320	7180	10250	10755.25	21.15	498666	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	53150	-1.48	0.56	12	0.33	-7177.00	18988.00	13531	20240109	-21.44	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	14640	-27.39	20240109	9650	10.16	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
101	20240905	130353	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10700	450	2	4.39	16493672320	1532674	96.75	10350	10930	10350	13320	7180	10250	10761.37	21.15	501649	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	53500	-1.49	0.56	12	0.31	-7177.00	18988.00	13531	20240109	-20.92	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	14640	-26.91	20240109	9650	10.88	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
102	20240905	120349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10810	560	2	5.46	15223877470	1414296	89.28	10350	10930	10350	13320	7180	10250	10764.28	21.15	488668	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	54050	-1.51	0.57	12	0.28	-7177.00	18988.00	13531	20240109	-20.11	9650	20240416	12.02	13531	-20.11	20240109	9650	12.02	20240416	14640	-26.16	20240109	9650	12.02	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
103	20240905	110350	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10840	590	2	5.76	13628572780	1266660	79.96	10350	10930	10350	13320	7180	10250	10759.46	21.15	468376	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	54200	-1.51	0.57	12	0.25	-7177.00	18988.00	13531	20240109	-19.89	9650	20240416	12.33	13531	-19.89	20240109	9650	12.33	20240416	14640	-25.96	20240109	9650	12.33	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
104	20240905	100349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10920	670	2	6.54	11133552350	1036905	65.46	10350	10930	10350	13320	7180	10250	10737.30	21.15	436942	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	54600	-1.52	0.58	12	0.21	-7177.00	18988.00	13531	20240109	-19.30	9650	20240416	13.16	13531	-19.30	20240109	9650	13.16	20240416	14640	-25.41	20240109	9650	13.16	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
105	20240905	090352	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10510	260	2	2.54	817237740	78340	4.95	10350	10540	10350	13320	7180	10250	10431.95	21.15	20565	10596	10422	10336	10162	10076	10380	10120	25000	3070	5000	7790	10	1	500000000	52550	-1.46	0.55	12	0.02	-7177.00	18988.00	13531	20240109	-22.33	9650	20240416	8.91	13531	-22.33	20240109	9650	8.91	20240416	14640	-28.21	20240109	9650	8.91	20240416	0.46	N	034220	5000	25000 억	105733775	N	N	8700	N	N
106	20240904	160344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10250	-380	5	-3.57	16261735040	1575943	65.39	10340	10510	10250	13810	7450	10630	10318.60	21.18	-307881	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51250	-1.43	0.54	12	0.32	-7177.00	18988.00	13531	20240109	-24.25	9650	20240416	6.22	13531	-24.25	20240109	9650	6.22	20240416	14640	-29.99	20240109	9650	6.22	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	8700	N	N
107	20240904	150347	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10270	-360	5	-3.39	14951954540	1448278	60.09	10340	10510	10250	13810	7450	10630	10323.57	21.18	-285942	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51350	-1.43	0.54	12	0.29	-7177.00	18988.00	13531	20240109	-24.10	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	14640	-29.85	20240109	9650	6.42	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
108	20240904	140349	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10300	-330	5	-3.10	12566709290	1215977	50.45	10340	10510	10270	13810	7450	10630	10334.22	21.18	-227811	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51500	-1.44	0.54	12	0.24	-7177.00	18988.00	13531	20240109	-23.88	9650	20240416	6.74	13531	-23.88	20240109	9650	6.74	20240416	14640	-29.64	20240109	9650	6.74	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
109	20240904	130348	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10300	-330	5	-3.10	11659953130	1127996	46.80	10340	10510	10270	13810	7450	10630	10336.40	21.18	-221387	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51500	-1.44	0.54	12	0.23	-7177.00	18988.00	13531	20240109	-23.88	9650	20240416	6.74	13531	-23.88	20240109	9650	6.74	20240416	14640	-29.64	20240109	9650	6.74	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
110	20240904	120345	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10300	-330	5	-3.10	10034667370	970045	40.25	10340	10510	10300	13810	7450	10630	10344.00	21.18	-166623	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51500	-1.44	0.54	12	0.19	-7177.00	18988.00	13531	20240109	-23.88	9650	20240416	6.74	13531	-23.88	20240109	9650	6.74	20240416	14640	-29.64	20240109	9650	6.74	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
111	20240904	110346	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10320	-310	5	-2.92	8459928720	817426	33.91	10340	10510	10300	13810	7450	10630	10348.85	21.18	-129156	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51600	-1.44	0.54	12	0.16	-7177.00	18988.00	13531	20240109	-23.73	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	14640	-29.51	20240109	9650	6.94	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
112	20240904	100348	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10340	-290	5	-2.73	6078955040	586791	24.35	10340	10510	10300	13810	7450	10630	10358.82	21.18	-115372	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	51700	-1.44	0.54	12	0.12	-7177.00	18988.00	13531	20240109	-23.58	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	14640	-29.37	20240109	9650	7.15	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
113	20240904	090346	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10470	-160	5	-1.51	1279213480	123045	5.11	10340	10510	10340	13810	7450	10630	10392.78	21.18	46955	11550	11090	10860	10400	10170	10975	10285	25000	3180	5000	8070	10	1	500000000	52350	-1.46	0.55	12	0.02	-7177.00	18988.00	13531	20240109	-22.62	9650	20240416	8.50	13531	-22.62	20240109	9650	8.50	20240416	14640	-28.48	20240109	9650	8.50	20240416	0.45	N	034220	5000	25000 억	105899524	N	N	1716	N	N
114	20240903	160342	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10630	-630	5	-5.60	25850735630	2399882	373.55	11300	11320	10630	14630	7890	11260	10771.88	21.35	-905990	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53150	-1.48	0.56	12	0.48	-7177.00	18988.00	13531	20240109	-21.44	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	14640	-27.39	20240109	9650	10.16	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	1716	N	N
115	20240903	150344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10640	-620	5	-5.51	24025290220	2228291	346.84	11300	11320	10630	14630	7890	11260	10781.85	21.35	-852187	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53200	-1.48	0.56	12	0.45	-7177.00	18988.00	13531	20240109	-21.37	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	14640	-27.32	20240109	9650	10.26	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
116	20240903	140344	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10660	-600	5	-5.33	21736390550	2013496	313.41	11300	11320	10630	14630	7890	11260	10795.25	21.35	-785769	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53300	-1.49	0.56	12	0.40	-7177.00	18988.00	13531	20240109	-21.22	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	14640	-27.19	20240109	9650	10.47	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
117	20240903	130345	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10680	-580	5	-5.15	19203203460	1776273	276.49	11300	11320	10630	14630	7890	11260	10810.85	21.35	-714399	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53400	-1.49	0.56	12	0.36	-7177.00	18988.00	13531	20240109	-21.07	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	14640	-27.05	20240109	9650	10.67	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
118	20240903	120341	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10660	-600	5	-5.33	16304974430	1504360	234.16	11300	11320	10650	14630	7890	11260	10838.36	21.35	-607201	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53300	-1.49	0.56	12	0.30	-7177.00	18988.00	13531	20240109	-21.22	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	14640	-27.19	20240109	9650	10.47	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
119	20240903	110339	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10690	-570	5	-5.06	11479005460	1052808	163.87	11300	11320	10670	14630	7890	11260	10903.09	21.35	-458271	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	53450	-1.49	0.56	12	0.21	-7177.00	18988.00	13531	20240109	-21.00	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	14640	-26.98	20240109	9650	10.78	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
120	20240903	100340	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	10820	-440	5	-3.91	6008873150	546622	85.08	11300	11320	10780	14630	7890	11260	10992.53	21.35	-243736	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	54100	-1.51	0.57	12	0.11	-7177.00	18988.00	13531	20240109	-20.04	9650	20240416	12.12	13531	-20.04	20240109	9650	12.12	20240416	14640	-26.09	20240109	9650	12.12	20240416	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
121	20240903	090340	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11310	50	2	0.44	106785070	9452	1.47	11300	11320	11270	14630	7890	11260	11299.37	21.35	2896	11513	11386	11213	11086	10913	11410	11110	25000	3370	5000	8550	10	1	500000000	56550	-1.58	0.60	12	0.00	-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	0.46	N	034220	5000	25000 억	106752599	N	N	7455	N	N
122	20240902	160338	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11260	0	3	0.00	7166425630	639085	44.73	11260	11340	11040	14630	7890	11260	11213.46	21.34	-5997	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56300	-1.57	0.59	12	0.13	-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	0.46	N	034220	5000	25000 억	106684971	N	N	7455	N	N
123	20240902	150342	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11290	30	2	0.27	5914911970	527960	36.95	11260	11340	11040	14630	7890	11260	11203.28	21.34	52804	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56450	-1.57	0.59	12	0.11	-7177.00	18988.00	13531	20240109	-16.56	9650	20240416	16.99	13531	-16.56	20240109	9650	16.99	20240416	14640	-22.88	20240109	9650	16.99	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
124	20240902	140343	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11290	30	2	0.27	4962836250	443721	31.06	11260	11310	11040	14630	7890	11260	11184.50	21.34	48925	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56450	-1.57	0.59	12	0.09	-7177.00	18988.00	13531	20240109	-16.56	9650	20240416	16.99	13531	-16.56	20240109	9650	16.99	20240416	14640	-22.88	20240109	9650	16.99	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
125	20240902	130341	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11260	0	3	0.00	4182230970	374567	26.22	11260	11300	11040	14630	7890	11260	11165.38	21.34	20674	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56300	-1.57	0.59	12	0.07	-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	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
126	20240902	120342	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11190	-70	5	-0.62	3569462290	319971	22.40	11260	11300	11040	14630	7890	11260	11155.42	21.34	-12202	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	55950	-1.56	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.30	9650	20240416	15.96	13531	-17.30	20240109	9650	15.96	20240416	14640	-23.57	20240109	9650	15.96	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
127	20240902	110339	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11200	-60	5	-0.53	3226886910	289302	20.25	11260	11300	11040	14630	7890	11260	11153.86	21.34	-15312	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56000	-1.56	0.59	12	0.06	-7177.00	18988.00	13531	20240109	-17.23	9650	20240416	16.06	13531	-17.23	20240109	9650	16.06	20240416	14640	-23.50	20240109	9650	16.06	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
128	20240902	100339	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11160	-100	5	-0.89	2588198930	232198	16.25	11260	11300	11040	14630	7890	11260	11146.27	21.34	-22436	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	55800	-1.55	0.59	12	0.05	-7177.00	18988.00	13531	20240109	-17.52	9650	20240416	15.65	13531	-17.52	20240109	9650	15.65	20240416	14640	-23.77	20240109	9650	15.65	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N
129	20240902	090336	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	11280	20	2	0.18	297767350	26440	1.85	11260	11300	11250	14630	7890	11260	11262.04	21.34	-3837	11466	11362	11206	11102	10946	11415	11155	25000	3370	5000	8550	10	1	500000000	56400	-1.57	0.59	12	0.01	-7177.00	18988.00	13531	20240109	-16.64	9650	20240416	16.89	13531	-16.64	20240109	9650	16.89	20240416	14640	-22.95	20240109	9650	16.89	20240416	0.46	N	034220	5000	25000 억	106684971	N	N	797	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History