KissMeData/034220/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160444	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10640	-50	5	-0.47	8218064770	772025	93.21	10630	10730	10550	13890	7490	10690	10644.83	20.99	0	7376	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53200	-1.48	0.56	12	0.15	-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	0.55	N	034220	5000	25000 억	104968832	N	N	2093	N	N
3	20241031	150449	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10650	-40	5	-0.37	6917117170	649760	78.45	10630	10730	10550	13890	7490	10690	10645.65	20.99	0	20672	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53250	-1.48	0.56	12	0.13	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
4	20241031	140449	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10670	-20	5	-0.19	6005182940	564138	68.11	10630	10730	10550	13890	7490	10690	10644.88	20.99	0	26427	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53350	-1.49	0.56	12	0.11	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
5	20241031	130447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10710	20	2	0.19	5308953310	499003	60.24	10630	10730	10550	13890	7490	10690	10639.12	20.99	0	30180	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53550	-1.49	0.56	12	0.10	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
6	20241031	120447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	-10	5	-0.09	4370394200	411201	49.64	10630	10710	10550	13890	7490	10690	10628.36	20.99	0	17365	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53400	-1.49	0.56	12	0.08	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
7	20241031	110449	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10620	-70	5	-0.65	3449846100	324722	39.20	10630	10710	10550	13890	7490	10690	10624.00	20.99	0	2062	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53100	-1.48	0.56	12	0.06	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
8	20241031	100448	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10650	-40	5	-0.37	2421847930	227779	27.50	10630	10710	10550	13890	7490	10690	10632.44	20.99	0	12420	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	53250	-1.48	0.56	12	0.05	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
9	20241031	090447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-110	5	-1.03	394676970	37243	4.50	10630	10640	10550	13890	7490	10690	10597.31	20.99	0	-5831	10943	10816	10723	10596	10503	10770	10550	25000	3200	5000	7910	10	1	500000000	52900	-1.47	0.56	12	0.01	-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	0.55	N	034220	5000	25000 억	104968832	N	N	3719	N	N
10	20241030	160446	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10690	-10	5	-0.09	8850587730	823943	58.31	10760	10850	10630	13910	7490	10700	10741.85	20.98	0	73959	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	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	0.56	N	034220	5000	25000 억	104912502	N	N	3676	N	N
11	20241030	150455	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10700	0	3	0.00	7674126770	713920	50.53	10760	10850	10630	13910	7490	10700	10749.29	20.98	0	75992	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53500	-1.49	0.56	12	0.14	-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	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
12	20241030	140450	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10720	20	2	0.19	6681725630	621302	43.97	10760	10850	10630	13910	7490	10700	10754.41	20.98	0	71489	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53600	-1.49	0.56	12	0.12	-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	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
13	20241030	130450	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10730	30	2	0.28	5919884940	550369	38.95	10760	10850	10630	13910	7490	10700	10756.23	20.98	0	52395	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53650	-1.50	0.57	12	0.11	-7177.00	18988.00	13531	20240109	-20.70	9650	20240416	11.19	13531	-20.70	20240109	9650	11.19	20240416	14640	-26.71	20240109	9650	11.19	20240416	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
14	20241030	120454	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10760	60	2	0.56	5057923330	470015	33.27	10760	10850	10630	13910	7490	10700	10761.22	20.98	0	38992	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53800	-1.50	0.57	12	0.09	-7177.00	18988.00	13531	20240109	-20.48	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	14640	-26.50	20240109	9650	11.50	20240416	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
15	20241030	110448	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10780	80	2	0.75	4265030320	396473	28.06	10760	10850	10630	13910	7490	10700	10757.45	20.98	0	31837	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53900	-1.50	0.57	12	0.08	-7177.00	18988.00	13531	20240109	-20.33	9650	20240416	11.71	13531	-20.33	20240109	9650	11.71	20240416	14640	-26.37	20240109	9650	11.71	20240416	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
16	20241030	100446	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10810	110	2	1.03	3184800930	296140	20.96	10760	10850	10630	13910	7490	10700	10754.40	20.98	0	10031	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	54050	-1.51	0.57	12	0.06	-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	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
17	20241030	090447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10710	10	2	0.09	565950300	52793	3.74	10760	10760	10640	13910	7490	10700	10720.23	20.98	0	-19975	11053	10876	10563	10386	10073	10965	10475	25000	3210	5000	7910	10	1	500000000	53550	-1.49	0.56	12	0.01	-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	0.56	N	034220	5000	25000 억	104912502	N	N	2366	N	N
18	20241029	160433	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10700	340	2	3.28	14919296040	1407427	159.29	10350	10740	10250	13460	7260	10360	10600.26	20.89	0	523735	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	53500	-1.49	0.56	12	0.28	-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	0.55	N	034220	5000	25000 억	104425931	N	N	2366	N	N
19	20241029	150442	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10710	350	2	3.38	13945981730	1316507	149.00	10350	10740	10250	13460	7260	10360	10593.17	20.89	0	520872	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	53550	-1.49	0.56	12	0.26	-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	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
20	20241029	140432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10670	310	2	2.99	11593582090	1096520	124.10	10350	10740	10250	13460	7260	10360	10573.07	20.89	0	416062	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	53350	-1.49	0.56	12	0.22	-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	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
21	20241029	130436	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	320	2	3.09	10359935290	980931	111.02	10350	10740	10250	13460	7260	10360	10561.33	20.89	0	383942	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	53400	-1.49	0.56	12	0.20	-7177.00	18988.00	13531	20240109	-21.07	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	14640	-27.05	20240109	9650	10.67	20240416	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
22	20241029	120438	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10740	380	2	3.67	8673479210	823277	93.18	10350	10740	10250	13460	7260	10360	10535.31	20.89	0	337641	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	53700	-1.50	0.57	12	0.16	-7177.00	18988.00	13531	20240109	-20.63	9650	20240416	11.30	13531	-20.63	20240109	9650	11.30	20240416	14640	-26.64	20240109	9650	11.30	20240416	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
23	20241029	110446	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	230	2	2.22	5722577220	546096	61.81	10350	10600	10250	13460	7260	10360	10479.07	20.89	0	223780	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	52950	-1.48	0.56	12	0.11	-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	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
24	20241029	100437	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10470	110	2	1.06	2762550540	265290	30.03	10350	10480	10250	13460	7260	10360	10413.32	20.89	0	84146	10553	10456	10293	10196	10033	10505	10245	25000	3100	5000	7660	10	1	500000000	52350	-1.46	0.55	12	0.05	-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	0.55	N	034220	5000	25000 억	104425931	N	N	101	N	N
25	20241028	160433	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10360	250	2	2.47	9043589250	879305	50.49	10200	10390	10130	13140	7080	10110	10284.78	20.88	0	97297	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51800	-1.44	0.55	12	0.18	-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	0.52	N	034220	5000	25000 억	104399645	N	N	101	N	N
26	20241028	150434	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10370	260	2	2.57	7993642770	777954	44.67	10200	10390	10130	13140	7080	10110	10275.53	20.88	0	74066	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51850	-1.44	0.55	12	0.16	-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	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
27	20241028	140437	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10380	270	2	2.67	6669231990	650090	37.33	10200	10390	10130	13140	7080	10110	10259.28	20.88	0	70717	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51900	-1.45	0.55	12	0.13	-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	104399645	N	N	1378	N	N
28	20241028	130433	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10280	170	2	1.68	4555977680	445489	25.58	10200	10310	10130	13140	7080	10110	10227.31	20.88	0	-42017	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51400	-1.43	0.54	12	0.09	-7177.00	18988.00	13531	20240109	-24.03	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	14640	-29.78	20240109	9650	6.53	20240416	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
29	20241028	120434	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10290	180	2	1.78	3908884770	382566	21.97	10200	10310	10130	13140	7080	10110	10217.97	20.88	0	-51303	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51450	-1.43	0.54	12	0.08	-7177.00	18988.00	13531	20240109	-23.95	9650	20240416	6.63	13531	-23.95	20240109	9650	6.63	20240416	14640	-29.71	20240109	9650	6.63	20240416	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
30	20241028	110402	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10270	160	2	1.58	3366199560	329648	18.93	10200	10310	10130	13140	7080	10110	10211.96	20.88	0	-58490	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51350	-1.43	0.54	12	0.07	-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	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
31	20241028	100432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10210	100	2	0.99	2089855640	205123	11.78	10200	10240	10130	13140	7080	10110	10188.88	20.88	0	-67258	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	51050	-1.42	0.54	12	0.04	-7177.00	18988.00	13531	20240109	-24.54	9650	20240416	5.80	13531	-24.54	20240109	9650	5.80	20240416	14640	-30.26	20240109	9650	5.80	20240416	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
32	20241028	090431	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10160	50	2	0.49	411750860	40479	2.32	10200	10210	10130	13140	7080	10110	10174.35	20.88	0	-8915	10596	10352	10226	9982	9856	10290	9920	25000	3030	5000	7480	10	1	500000000	50800	-1.42	0.54	12	0.01	-7177.00	18988.00	13531	20240109	-24.91	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	14640	-30.60	20240109	9650	5.28	20240416	0.52	N	034220	5000	25000 억	104399645	N	N	1378	N	N
33	20241025	160430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10110	-240	5	-2.32	17614838830	1727813	68.39	10380	10470	10100	13450	7250	10350	10195.17	21.00	0	-595904	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	50550	-1.41	0.53	12	0.35	-7177.00	18988.00	13531	20240109	-25.28	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	14640	-30.94	20240109	9650	4.77	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	1378	N	N
34	20241025	150435	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10110	-240	5	-2.32	16520338950	1619620	64.10	10380	10470	10100	13450	7250	10350	10200.13	21.00	0	-569356	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	50550	-1.41	0.53	12	0.32	-7177.00	18988.00	13531	20240109	-25.28	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	14640	-30.94	20240109	9650	4.77	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
35	20241025	140434	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10130	-220	5	-2.13	14221855910	1392401	55.11	10380	10470	10120	13450	7250	10350	10213.91	21.00	0	-531177	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	50650	-1.41	0.53	12	0.28	-7177.00	18988.00	13531	20240109	-25.13	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	14640	-30.81	20240109	9650	4.97	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
36	20241025	130436	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10130	-220	5	-2.13	12696928500	1241974	49.16	10380	10470	10120	13450	7250	10350	10223.18	21.00	0	-503947	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	50650	-1.41	0.53	12	0.25	-7177.00	18988.00	13531	20240109	-25.13	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	14640	-30.81	20240109	9650	4.97	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
37	20241025	120435	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10180	-170	5	-1.64	10040206240	980449	38.81	10380	10470	10180	13450	7250	10350	10240.42	21.00	0	-384419	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	50900	-1.42	0.54	12	0.20	-7177.00	18988.00	13531	20240109	-24.77	9650	20240416	5.49	13531	-24.77	20240109	9650	5.49	20240416	14640	-30.46	20240109	9650	5.49	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
38	20241025	110432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10210	-140	5	-1.35	8255000690	805270	31.87	10380	10470	10180	13450	7250	10350	10251.22	21.00	0	-321367	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	51050	-1.42	0.54	12	0.16	-7177.00	18988.00	13531	20240109	-24.54	9650	20240416	5.80	13531	-24.54	20240109	9650	5.80	20240416	14640	-30.26	20240109	9650	5.80	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
39	20241025	100433	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10260	-90	5	-0.87	5270335520	513067	20.31	10380	10470	10180	13450	7250	10350	10272.22	21.00	0	-209412	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	51300	-1.43	0.54	12	0.10	-7177.00	18988.00	13531	20240109	-24.17	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	14640	-29.92	20240109	9650	6.32	20240416	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
40	20241025	090434	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10300	-50	5	-0.48	712567420	68892	2.73	10380	10410	10300	13450	7250	10350	10343.25	21.00	0	-30258	10923	10636	10443	10156	9963	10540	10060	25000	3100	5000	7650	10	1	500000000	51500	-1.44	0.54	12	0.01	-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	0.53	N	034220	5000	25000 억	105019029	N	N	268	N	N
41	20241024	160426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10350	-350	5	-3.27	26075043920	2511890	166.91	10730	10730	10250	13910	7490	10700	10380.33	21.20	0	-1068667	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	51750	-1.44	0.55	12	0.50	-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	0.52	N	034220	5000	25000 억	105984878	N	N	268	N	N
42	20241024	150429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10350	-350	5	-3.27	24572959150	2366838	157.27	10730	10730	10250	13910	7490	10700	10381.84	21.20	0	-1040918	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	51750	-1.44	0.55	12	0.47	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
43	20241024	140420	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10340	-360	5	-3.36	21675927780	2087103	138.68	10730	10730	10250	13910	7490	10700	10385.26	21.20	0	-891683	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	51700	-1.44	0.54	12	0.42	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
44	20241024	130429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10450	-250	5	-2.34	17465654610	1682204	111.78	10730	10730	10250	13910	7490	10700	10382.11	21.20	0	-683525	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	52250	-1.46	0.55	12	0.34	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
45	20241024	120428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10470	-230	5	-2.15	16249128550	1565736	104.04	10730	10730	10250	13910	7490	10700	10377.42	21.20	0	-646780	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	52350	-1.46	0.55	12	0.31	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
46	20241024	110430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	-270	5	-2.52	14540998030	1401997	93.16	10730	10730	10250	13910	7490	10700	10371.03	21.20	0	-626741	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	52150	-1.45	0.55	12	0.28	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
47	20241024	100431	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	-270	5	-2.52	12594848630	1215223	80.75	10730	10730	10250	13910	7490	10700	10363.51	21.20	0	-562862	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	52150	-1.45	0.55	12	0.24	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
48	20241024	090459	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10370	-330	5	-3.08	2005858060	191529	12.73	10730	10730	10360	13910	7490	10700	10469.77	21.20	0	-134448	11173	10936	10673	10436	10173	11055	10555	25000	3210	5000	7910	10	1	500000000	51850	-1.44	0.55	12	0.04	-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	0.52	N	034220	5000	25000 억	105984878	N	N	283	N	N
49	20241023	160430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10700	260	2	2.49	15969201300	1495222	135.83	10480	10910	10410	13570	7310	10440	10680.12	21.09	0	294549	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53500	-1.49	0.56	12	0.30	-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	105444221	N	N	283	N	N
50	20241023	150436	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10720	280	2	2.68	14727508670	1379296	125.30	10480	10910	10410	13570	7310	10440	10677.56	21.09	0	297094	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53600	-1.49	0.56	12	0.28	-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	105444221	N	N	1479	N	N
51	20241023	140437	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10770	330	2	3.16	10849365180	1021137	92.76	10480	10870	10410	13570	7310	10440	10624.79	21.09	0	86220	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53850	-1.50	0.57	12	0.20	-7177.00	18988.00	13531	20240109	-20.40	9650	20240416	11.61	13531	-20.40	20240109	9650	11.61	20240416	14640	-26.43	20240109	9650	11.61	20240416	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
52	20241023	130431	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10630	190	2	1.82	6430042980	608976	55.32	10480	10660	10410	13570	7310	10440	10558.78	21.09	0	-42965	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53150	-1.48	0.56	12	0.12	-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	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
53	20241023	120429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10610	170	2	1.63	5491321660	520484	47.28	10480	10660	10410	13570	7310	10440	10550.41	21.09	0	-34350	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53050	-1.48	0.56	12	0.10	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
54	20241023	110429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10570	130	2	1.25	4583225830	434762	39.49	10480	10660	10410	13570	7310	10440	10541.92	21.09	0	-24773	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	52850	-1.47	0.56	12	0.09	-7177.00	18988.00	13531	20240109	-21.88	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	14640	-27.80	20240109	9650	9.53	20240416	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
55	20241023	100429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10630	190	2	1.82	3271227830	310998	28.25	10480	10660	10410	13570	7310	10440	10518.49	21.09	0	-39061	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	53150	-1.48	0.56	12	0.06	-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	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
56	20241023	090429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	-10	5	-0.10	520702070	49698	4.51	10480	10580	10430	13570	7310	10440	10477.33	21.09	0	-19571	10786	10612	10456	10282	10126	10535	10205	25000	3130	5000	7720	10	1	500000000	52150	-1.45	0.55	12	0.01	-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	0.52	N	034220	5000	25000 억	105444221	N	N	1479	N	N
57	20241022	160424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10440	-160	5	-1.51	11135531090	1069458	88.70	10550	10630	10300	13780	7420	10600	10412.27	21.12	0	-186474	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52200	-1.45	0.55	12	0.21	-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	0.52	N	034220	5000	25000 억	105623333	N	N	1479	N	N
58	20241022	150430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10470	-130	5	-1.23	10277423130	987365	81.89	10550	10630	10300	13780	7420	10600	10408.94	21.12	0	-180943	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52350	-1.46	0.55	12	0.20	-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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
59	20241022	140431	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10440	-160	5	-1.51	8887753450	854365	70.86	10550	10630	10300	13780	7420	10600	10402.75	21.12	0	-188018	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52200	-1.45	0.55	12	0.17	-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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
60	20241022	130430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10420	-180	5	-1.70	7686803010	739318	61.32	10550	10630	10300	13780	7420	10600	10397.15	21.12	0	-208687	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52100	-1.45	0.55	12	0.15	-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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
61	20241022	120429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10420	-180	5	-1.70	6919058560	665638	55.21	10550	10630	10300	13780	7420	10600	10394.62	21.12	0	-224024	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52100	-1.45	0.55	12	0.13	-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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
62	20241022	110427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10390	-210	5	-1.98	6077070160	584725	48.50	10550	10630	10300	13780	7420	10600	10393.03	21.12	0	-230006	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
63	20241022	100427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10360	-240	5	-2.26	3885509110	372793	30.92	10550	10630	10340	13780	7420	10600	10422.69	21.12	0	-158745	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	51800	-1.44	0.55	12	0.07	-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	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
64	20241022	090428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10560	-40	5	-0.38	346420210	32796	2.72	10550	10630	10550	13780	7420	10600	10562.86	21.12	0	-5307	11240	10920	10760	10440	10280	10840	10360	25000	3180	5000	7840	10	1	500000000	52800	-1.47	0.56	12	0.01	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.52	N	034220	5000	25000 억	105623333	N	N	742	N	N
65	20241021	160424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10600	30	2	0.28	12978500580	1202061	166.31	10690	11080	10600	13740	7400	10570	10797.25	21.08	0	123675	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53000	-1.48	0.56	12	0.24	-7177.00	18988.00	13531	20240109	-21.66	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	14640	-27.60	20240109	9650	9.84	20240416	0.53	N	034220	5000	25000 억	105403345	N	N	742	N	N
66	20241021	150427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10670	100	2	0.95	11705959190	1082253	149.73	10690	11080	10650	13740	7400	10570	10816.29	21.08	0	119978	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53350	-1.49	0.56	12	0.22	-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	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
67	20241021	140429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10700	130	2	1.23	10390489490	959079	132.69	10690	11080	10660	13740	7400	10570	10833.82	21.08	0	157884	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53500	-1.49	0.56	12	0.19	-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	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
68	20241021	130426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10760	190	2	1.80	9402465770	866895	119.94	10690	11080	10660	13740	7400	10570	10846.14	21.08	0	198183	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53800	-1.50	0.57	12	0.17	-7177.00	18988.00	13531	20240109	-20.48	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	14640	-26.50	20240109	9650	11.50	20240416	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
69	20241021	120427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10740	170	2	1.61	8819791570	812707	112.44	10690	11080	10660	13740	7400	10570	10852.36	21.08	0	208655	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53700	-1.50	0.57	12	0.16	-7177.00	18988.00	13531	20240109	-20.63	9650	20240416	11.30	13531	-20.63	20240109	9650	11.30	20240416	14640	-26.64	20240109	9650	11.30	20240416	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
70	20241021	110424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10710	140	2	1.32	7980864960	734645	101.64	10690	11080	10660	13740	7400	10570	10863.57	21.08	0	208008	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	53550	-1.49	0.56	12	0.15	-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	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
71	20241021	100427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10860	290	2	2.74	6432347910	590746	81.73	10690	11080	10660	13740	7400	10570	10888.52	21.08	0	251324	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	54300	-1.51	0.57	12	0.12	-7177.00	18988.00	13531	20240109	-19.74	9650	20240416	12.54	13531	-19.74	20240109	9650	12.54	20240416	14640	-25.82	20240109	9650	12.54	20240416	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
72	20241021	090425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10950	380	2	3.60	2275990650	208620	28.86	10690	11080	10660	13740	7400	10570	10909.74	21.08	0	132000	10763	10666	10583	10486	10403	10625	10445	25000	3170	5000	7820	10	1	500000000	54750	-1.53	0.58	12	0.04	-7177.00	18988.00	13531	20240109	-19.07	9650	20240416	13.47	13531	-19.07	20240109	9650	13.47	20240416	14640	-25.20	20240109	9650	13.47	20240416	0.53	N	034220	5000	25000 억	105403345	N	N	1116	N	N
73	20241018	160424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10570	-20	5	-0.19	7610476960	719213	101.80	10590	10680	10500	13760	7420	10590	10581.70	21.11	0	-122237	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	52850	-1.47	0.56	12	0.14	-7177.00	18988.00	13531	20240109	-21.88	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	14640	-27.80	20240109	9650	9.53	20240416	0.52	N	034220	5000	25000 억	105528165	N	N	1116	N	N
74	20241018	150433	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-10	5	-0.09	6026613960	569457	80.60	10590	10680	10500	13760	7420	10590	10583.09	21.11	0	-119006	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	52900	-1.47	0.56	12	0.11	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
75	20241018	140439	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10530	-60	5	-0.57	4664271360	440606	62.37	10590	10680	10500	13760	7420	10590	10586.04	21.11	0	-116675	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	52650	-1.47	0.55	12	0.09	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
76	20241018	130426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10550	-40	5	-0.38	3559800690	335814	47.53	10590	10680	10500	13760	7420	10590	10600.51	21.11	0	-109486	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	52750	-1.47	0.56	12	0.07	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
77	20241018	120432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	0	3	0.00	2902449090	273658	38.73	10590	10680	10500	13760	7420	10590	10606.12	21.11	0	-72688	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	52950	-1.48	0.56	12	0.05	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
78	20241018	110430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-10	5	-0.09	2173939110	204837	28.99	10590	10680	10500	13760	7420	10590	10613.02	21.11	0	-34265	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
79	20241018	100426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10650	60	2	0.57	1084829380	102303	14.48	10590	10680	10500	13760	7420	10590	10604.08	21.11	0	1499	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	53250	-1.48	0.56	12	0.02	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
80	20241018	090426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10630	40	2	0.38	147775110	13922	1.97	10590	10680	10590	13760	7420	10590	10614.50	21.11	0	3950	10856	10722	10596	10462	10336	10790	10530	25000	3170	5000	7830	10	1	500000000	53150	-1.48	0.56	12	0.00	-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	0.52	N	034220	5000	25000 억	105528165	N	N	1603	N	N
81	20241017	160425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	160	2	1.53	7449670450	701182	80.39	10470	10730	10470	13550	7310	10430	10624.46	21.10	0	101654	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	52950	-1.48	0.56	12	0.14	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1603	N	N
82	20241017	150426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10640	210	2	2.01	6277180620	590593	67.71	10470	10730	10470	13550	7310	10430	10628.61	21.10	0	122869	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53200	-1.48	0.56	12	0.12	-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	105484933	N	N	1472	N	N
83	20241017	140427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10630	200	2	1.92	5709673740	537223	61.59	10470	10730	10470	13550	7310	10430	10628.13	21.10	0	110132	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53150	-1.48	0.56	12	0.11	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
84	20241017	130425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	250	2	2.40	5139052030	483660	55.45	10470	10730	10470	13550	7310	10430	10625.34	21.10	0	107170	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53400	-1.49	0.56	12	0.10	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
85	20241017	120427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	250	2	2.40	4465166760	420529	48.21	10470	10730	10470	13550	7310	10430	10617.98	21.10	0	90428	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53400	-1.49	0.56	12	0.08	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
86	20241017	110427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10650	220	2	2.11	3992629320	376224	43.13	10470	10730	10470	13550	7310	10430	10612.37	21.10	0	74614	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53250	-1.48	0.56	12	0.08	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
87	20241017	100428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	250	2	2.40	2192405220	207384	23.78	10470	10690	10470	13550	7310	10430	10571.72	21.10	0	62472	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	53400	-1.49	0.56	12	0.04	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
88	20241017	090423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10490	60	2	0.58	143434780	13671	1.57	10470	10530	10470	13550	7310	10430	10491.90	21.10	0	4574	10616	10522	10456	10362	10296	10490	10330	25000	3120	5000	7710	10	1	500000000	52450	-1.46	0.55	12	0.00	-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	0.52	N	034220	5000	25000 억	105484933	N	N	1472	N	N
89	20241016	160423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	-140	5	-1.32	9037788570	863322	119.67	10530	10550	10390	13740	7400	10570	10468.65	21.14	0	-297035	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52150	-1.45	0.55	12	0.17	-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	0.54	N	034220	5000	25000 억	105702167	N	N	1472	N	N
90	20241016	150425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10460	-110	5	-1.04	6830988750	651911	90.37	10530	10550	10390	13740	7400	10570	10478.37	21.14	0	-236336	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52300	-1.46	0.55	12	0.13	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
91	20241016	140424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10510	-60	5	-0.57	5742010300	548011	75.96	10530	10550	10390	13740	7400	10570	10477.87	21.14	0	-192275	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52550	-1.46	0.55	12	0.11	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
92	20241016	130424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10530	-40	5	-0.38	4858760790	463946	64.31	10530	10550	10390	13740	7400	10570	10472.63	21.14	0	-163253	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52650	-1.47	0.55	12	0.09	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
93	20241016	120424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10500	-70	5	-0.66	4155838170	397095	55.04	10530	10540	10390	13740	7400	10570	10465.53	21.14	0	-145191	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52500	-1.46	0.55	12	0.08	-7177.00	18988.00	13531	20240109	-22.40	9650	20240416	8.81	13531	-22.40	20240109	9650	8.81	20240416	14640	-28.28	20240109	9650	8.81	20240416	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
94	20241016	110423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10460	-110	5	-1.04	3333930320	318763	44.19	10530	10530	10390	13740	7400	10570	10458.87	21.14	0	-146628	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52300	-1.46	0.55	12	0.06	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
95	20241016	100424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10460	-110	5	-1.04	2617981790	250300	34.70	10530	10530	10390	13740	7400	10570	10459.26	21.14	0	-111190	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52300	-1.46	0.55	12	0.05	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
96	20241016	090424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	-140	5	-1.32	531904340	50845	7.05	10530	10530	10410	13740	7400	10570	10460.74	21.14	0	-34007	10830	10700	10620	10490	10410	10660	10450	25000	3170	5000	7820	10	1	500000000	52150	-1.45	0.55	12	0.01	-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	0.54	N	034220	5000	25000 억	105702167	N	N	984	N	N
97	20241015	160421	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10570	-110	5	-1.03	7621650730	719146	92.84	10750	10750	10540	13880	7480	10680	10598.22	21.14	0	8948	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	52850	-1.47	0.56	12	0.14	-7177.00	18988.00	13531	20240109	-21.88	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	14640	-27.80	20240109	9650	9.53	20240416	0.54	N	034220	5000	25000 억	105685237	N	N	984	N	N
98	20241015	150425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-100	5	-0.94	6356587270	599516	77.40	10750	10750	10540	13880	7480	10680	10602.86	21.14	0	19205	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	52900	-1.47	0.56	12	0.12	-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	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
99	20241015	140424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10560	-120	5	-1.12	5219356570	491935	63.51	10750	10750	10550	13880	7480	10680	10609.84	21.14	0	159	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	52800	-1.47	0.56	12	0.10	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
100	20241015	130424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-100	5	-0.94	4387772720	413253	53.35	10750	10750	10550	13880	7480	10680	10617.64	21.14	0	-13763	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	52900	-1.47	0.56	12	0.08	-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	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
101	20241015	120423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10600	-80	5	-0.75	3525851200	331731	42.83	10750	10750	10570	13880	7480	10680	10628.64	21.14	0	-8717	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	53000	-1.48	0.56	12	0.07	-7177.00	18988.00	13531	20240109	-21.66	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	14640	-27.60	20240109	9650	9.84	20240416	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
102	20241015	110424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10650	-30	5	-0.28	2976364880	279980	36.15	10750	10750	10570	13880	7480	10680	10630.63	21.14	0	-19368	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	53250	-1.48	0.56	12	0.06	-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	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
103	20241015	100424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10610	-70	5	-0.66	1827643690	171584	22.15	10750	10750	10570	13880	7480	10680	10651.59	21.14	0	-27113	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	53050	-1.48	0.56	12	0.03	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
104	20241015	090422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10710	30	2	0.28	377580320	35201	4.54	10750	10750	10700	13880	7480	10680	10726.46	21.14	0	-11428	10880	10780	10630	10530	10380	10830	10580	25000	3200	5000	7900	10	1	500000000	53550	-1.49	0.56	12	0.01	-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	0.54	N	034220	5000	25000 억	105685237	N	N	2074	N	N
105	20241014	160413	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10680	190	2	1.81	8140821660	765240	95.93	10500	10730	10480	13630	7350	10490	10638.33	21.13	0	97688	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53400	-1.49	0.56	12	0.15	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2074	N	N
106	20241014	150418	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10690	200	2	1.91	7235809100	680531	85.31	10500	10730	10480	13630	7350	10490	10632.75	21.13	0	99969	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53450	-1.49	0.56	12	0.14	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
107	20241014	140418	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10720	230	2	2.19	6239717670	587473	73.64	10500	10720	10480	13630	7350	10490	10621.45	21.13	0	94141	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53600	-1.49	0.56	12	0.12	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
108	20241014	130419	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10660	170	2	1.62	5074142820	478337	59.96	10500	10690	10480	13630	7350	10490	10608.07	21.13	0	87360	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53300	-1.49	0.56	12	0.10	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
109	20241014	120411	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10660	170	2	1.62	4085018680	385563	48.33	10500	10660	10480	13630	7350	10490	10595.15	21.13	0	61928	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53300	-1.49	0.56	12	0.08	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
110	20241014	110416	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	100	2	0.95	3206357300	302912	37.97	10500	10640	10480	13630	7350	10490	10585.35	21.13	0	36759	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	52950	-1.48	0.56	12	0.06	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
111	20241014	100415	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10630	140	2	1.33	2326667240	219846	27.56	10500	10640	10480	13630	7350	10490	10583.49	21.13	0	34156	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	53150	-1.48	0.56	12	0.04	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
112	20241014	090417	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10540	50	2	0.48	183673100	17467	2.19	10500	10550	10480	13630	7350	10490	10516.58	21.13	0	-5285	10723	10606	10493	10376	10263	10665	10435	25000	3140	5000	7760	10	1	500000000	52700	-1.47	0.56	12	0.00	-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	0.53	N	034220	5000	25000 억	105639002	N	N	2749	N	N
113	20241011	160409	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10490	180	2	1.75	8343537850	793828	50.28	10400	10610	10380	13400	7220	10310	10510.62	21.11	0	79771	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52450	-1.46	0.55	12	0.16	-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	0.52	N	034220	5000	25000 억	105569174	N	N	2749	N	N
114	20241011	150414	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10520	210	2	2.04	7635598370	726421	46.01	10400	10610	10380	13400	7220	10310	10511.35	21.11	0	95117	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52600	-1.47	0.55	12	0.15	-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	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
115	20241011	140415	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10510	200	2	1.94	6890317560	655402	41.51	10400	10610	10380	13400	7220	10310	10513.22	21.11	0	98635	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52550	-1.46	0.55	12	0.13	-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	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
116	20241011	130416	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10510	200	2	1.94	6243361680	593944	37.62	10400	10610	10380	13400	7220	10310	10511.81	21.11	0	94883	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52550	-1.46	0.55	12	0.12	-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	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
117	20241011	120414	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10530	220	2	2.13	4291256220	408978	25.90	10400	10570	10380	13400	7220	10310	10492.78	21.11	0	42697	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52650	-1.47	0.55	12	0.08	-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	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
118	20241011	110412	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10500	190	2	1.84	3919949820	373623	23.67	10400	10570	10380	13400	7220	10310	10491.88	21.11	0	35002	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52500	-1.46	0.55	12	0.07	-7177.00	18988.00	13531	20240109	-22.40	9650	20240416	8.81	13531	-22.40	20240109	9650	8.81	20240416	14640	-28.28	20240109	9650	8.81	20240416	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
119	20241011	100419	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10410	100	2	0.97	2848608190	271218	17.18	10400	10570	10400	13400	7220	10310	10503.25	21.11	0	38130	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52050	-1.45	0.55	12	0.05	-7177.00	18988.00	13531	20240109	-23.07	9650	20240416	7.88	13531	-23.07	20240109	9650	7.88	20240416	14640	-28.89	20240109	9650	7.88	20240416	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
120	20241011	090415	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10510	200	2	1.94	701028120	66872	4.24	10400	10550	10400	13400	7220	10310	10483.98	21.11	0	19386	10610	10460	10350	10200	10090	10405	10145	25000	3090	5000	7620	10	1	500000000	52550	-1.46	0.55	12	0.01	-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	0.52	N	034220	5000	25000 억	105569174	N	N	3187	N	N
121	20241010	160422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10310	-110	5	-1.06	16289204280	1573830	131.96	10420	10500	10240	13540	7300	10420	10350.18	21.11	0	-9371	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	51550	-1.44	0.54	12	0.31	-7177.00	18988.00	13531	20240109	-23.80	9650	20240416	6.84	13531	-23.80	20240109	9650	6.84	20240416	14640	-29.58	20240109	9650	6.84	20240416	0.52	N	034220	5000	25000 억	105540612	N	N	3187	N	N
122	20241010	150428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10370	-50	5	-0.48	11203176770	1080863	90.63	10420	10500	10240	13540	7300	10420	10365.03	21.11	0	-176573	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
123	20241010	140426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10430	10	2	0.10	10087564350	973595	81.63	10420	10500	10240	13540	7300	10420	10361.15	21.11	0	-151016	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	52150	-1.45	0.55	12	0.19	-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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
124	20241010	130424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10390	-30	5	-0.29	9402613870	907696	76.11	10420	10500	10240	13540	7300	10420	10358.77	21.11	0	-159060	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	51950	-1.45	0.55	12	0.18	-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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
125	20241010	120425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10440	20	2	0.19	8380797310	809596	67.88	10420	10500	10240	13540	7300	10420	10351.82	21.11	0	-138638	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	52200	-1.45	0.55	12	0.16	-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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
126	20241010	110424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10450	30	2	0.29	7854076340	759143	63.65	10420	10500	10240	13540	7300	10420	10345.97	21.11	0	-137223	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	52250	-1.46	0.55	12	0.15	-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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
127	20241010	100424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10300	-120	5	-1.15	6426791000	621829	52.14	10420	10500	10240	13540	7300	10420	10335.30	21.11	0	-171777	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	51500	-1.44	0.54	12	0.12	-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	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
128	20241010	090423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10260	-160	5	-1.54	2258843890	217795	18.26	10420	10500	10250	13540	7300	10420	10371.41	21.11	0	-79823	10746	10582	10496	10332	10246	10540	10290	25000	3120	5000	7710	10	1	500000000	51300	-1.43	0.54	12	0.04	-7177.00	18988.00	13531	20240109	-24.17	9650	20240416	6.32	13531	-24.17	20240109	9650	6.32	20240416	14640	-29.92	20240109	9650	6.32	20240416	0.52	N	034220	5000	25000 억	105540612	N	N	2214	N	N
129	20241008	160422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10420	-210	5	-1.98	12508832940	1188336	132.21	10560	10660	10410	13810	7450	10630	10526.70	21.12	0	4921	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52100	-1.45	0.55	12	0.24	-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	0.52	N	034220	5000	25000 억	105589482	N	N	2214	N	N
130	20241008	150425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10510	-120	5	-1.13	8039278280	760730	84.64	10560	10660	10510	13810	7450	10630	10567.84	21.12	0	34767	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52550	-1.46	0.55	12	0.15	-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	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
131	20241008	140424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	-40	5	-0.38	6138955260	580297	64.56	10560	10660	10520	13810	7450	10630	10578.98	21.12	0	41356	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52950	-1.48	0.56	12	0.12	-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	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
132	20241008	130423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10540	-90	5	-0.85	5048792570	476953	53.07	10560	10660	10520	13810	7450	10630	10585.51	21.12	0	6840	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52700	-1.47	0.56	12	0.10	-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	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
133	20241008	120423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10590	-40	5	-0.38	4325004230	408488	45.45	10560	10660	10520	13810	7450	10630	10587.83	21.12	0	-1335	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52950	-1.48	0.56	12	0.08	-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	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
134	20241008	110422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10580	-50	5	-0.47	2832569560	267219	29.73	10560	10660	10540	13810	7450	10630	10600.17	21.12	0	26920	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	52900	-1.47	0.56	12	0.05	-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	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
135	20241008	100424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10610	-20	5	-0.19	1613973430	152372	16.95	10560	10650	10540	13810	7450	10630	10592.31	21.12	0	33	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	53050	-1.48	0.56	12	0.03	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
136	20241008	090422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10610	-20	5	-0.19	248625720	23536	2.62	10560	10630	10540	13810	7450	10630	10563.49	21.12	0	2241	10843	10736	10603	10496	10363	10670	10430	25000	3180	5000	7860	10	1	500000000	53050	-1.48	0.56	12	0.00	-7177.00	18988.00	13531	20240109	-21.59	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	14640	-27.53	20240109	9650	9.95	20240416	0.52	N	034220	5000	25000 억	105589482	N	N	5080	N	N
137	20241007	160421	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10630	50	2	0.47	9459856080	894546	108.92	10680	10710	10470	13750	7410	10580	10574.89	21.14	-34832	-81242	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	53150	-1.48	0.56	12	0.18	-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	0.49	N	034220	5000	25000 억	105683185	N	N	5080	N	N
138	20241007	150412	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10630	50	2	0.47	8415074400	796249	96.95	10680	10710	10470	13750	7410	10580	10568.40	21.14	-34832	-121941	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	53150	-1.48	0.56	12	0.16	-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	0.49	N	034220	5000	25000 억	105683185	N	N	123	N	N
139	20241007	140430	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10620	40	2	0.38	7234257430	685194	83.43	10680	10710	10470	13750	7410	10580	10557.97	21.14	-34832	-140324	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	53100	-1.48	0.56	12	0.14	-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	105683185	N	N	123	N	N
140	20241007	130415	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	10	2	0.09	6241512770	591730	72.05	10680	10710	10470	13750	7410	10580	10547.91	21.14	-34832	-155436	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	52950	-1.48	0.56	12	0.12	-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	105683185	N	N	123	N	N
141	20241007	120439	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	10	2	0.09	5768130880	547018	66.61	10680	10710	10470	13750	7410	10580	10544.68	21.14	-34832	-159084	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	52950	-1.48	0.56	12	0.11	-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	105683185	N	N	123	N	N
142	20241007	110410	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10530	-50	5	-0.47	4758981560	451332	54.96	10680	10710	10470	13750	7410	10580	10544.30	21.14	-34832	-136869	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	52650	-1.47	0.55	12	0.09	-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	105683185	N	N	123	N	N
143	20241007	100409	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10540	-40	5	-0.38	3113723580	295148	35.94	10680	10710	10470	13750	7410	10580	10549.70	21.14	-34832	-72841	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	52700	-1.47	0.56	12	0.06	-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	105683185	N	N	123	N	N
144	20241007	090349	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10560	-20	5	-0.19	682098460	64191	7.82	10680	10710	10550	13750	7410	10580	10626.08	21.14	-34832	-37047	10773	10676	10613	10516	10453	10725	10565	25000	3170	5000	7820	10	1	500000000	52800	-1.47	0.56	12	0.01	-7177.00	18988.00	13531	20240109	-21.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	14640	-27.87	20240109	9650	9.43	20240416	0.49	N	034220	5000	25000 억	105683185	N	N	123	N	N
145	20241004	160357	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10580	10	2	0.09	8670802210	816341	40.39	10570	10710	10550	13740	7400	10570	10621.70	21.16	0	-109287	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	52900	-1.47	0.56	12	0.16	-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	0.50	N	034220	5000	25000 억	105804805	N	N	123	N	N
146	20241004	150359	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	20	2	0.19	7434394370	699503	34.61	10570	10710	10550	13740	7400	10570	10628.13	21.16	0	-72387	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	52950	-1.48	0.56	12	0.14	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
147	20241004	140400	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10580	10	2	0.09	6236887850	586487	29.02	10570	10710	10550	13740	7400	10570	10634.35	21.16	0	-61866	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	52900	-1.47	0.56	12	0.12	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
148	20241004	130400	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10620	50	2	0.47	5221487310	490764	24.28	10570	10710	10550	13740	7400	10570	10639.55	21.16	0	-25733	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	53100	-1.48	0.56	12	0.10	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
149	20241004	120358	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10650	80	2	0.76	4393866700	412940	20.43	10570	10710	10550	13740	7400	10570	10640.50	21.16	0	-13634	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	53250	-1.48	0.56	12	0.08	-7177.00	18988.00	13531	20240109	-21.29	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	14640	-27.25	20240109	9650	10.36	20240416	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
150	20241004	110358	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10660	90	2	0.85	3528133250	331711	16.41	10570	10710	10550	13740	7400	10570	10636.23	21.16	0	-15170	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	53300	-1.49	0.56	12	0.07	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
151	20241004	100356	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10680	110	2	1.04	2484056200	233892	11.57	10570	10710	10550	13740	7400	10570	10620.59	21.16	0	-21004	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	53400	-1.49	0.56	12	0.05	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
152	20241004	090355	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	20	2	0.19	642415230	60624	3.00	10570	10690	10570	13740	7400	10570	10596.85	21.16	0	2952	10890	10730	10640	10480	10390	10685	10435	25000	3170	5000	7820	10	1	500000000	52950	-1.48	0.56	12	0.01	-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	0.50	N	034220	5000	25000 억	105804805	N	N	1677	N	N
153	20241002	160355	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10570	-370	5	-3.38	21244633840	2001300	95.78	10800	10800	10550	14220	7660	10940	10615.49	21.21	0	-264809	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	52850	-1.47	0.56	12	0.40	-7177.00	18988.00	13531	20240109	-21.88	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	14640	-27.80	20240109	9650	9.53	20240416	0.49	N	034220	5000	25000 억	106036220	N	N	1677	N	N
154	20241002	150401	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	-350	5	-3.20	19063572750	1795027	85.90	10800	10800	10550	14220	7660	10940	10620.20	21.21	0	-254204	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	52950	-1.48	0.56	12	0.36	-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	106036220	N	N	378	N	N
155	20241002	140359	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10590	-350	5	-3.20	16379909840	1541788	73.79	10800	10800	10550	14220	7660	10940	10623.95	21.21	0	-254326	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	52950	-1.48	0.56	12	0.31	-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	106036220	N	N	378	N	N
156	20241002	130358	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10660	-280	5	-2.56	13953431760	1313116	62.84	10800	10800	10550	14220	7660	10940	10626.18	21.21	0	-203769	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	53300	-1.49	0.56	12	0.26	-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	0.49	N	034220	5000	25000 억	106036220	N	N	378	N	N
157	20241002	120355	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10630	-310	5	-2.83	12137915440	1142598	54.68	10800	10800	10550	14220	7660	10940	10623.06	21.21	0	-221728	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	53150	-1.48	0.56	12	0.23	-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	0.49	N	034220	5000	25000 억	106036220	N	N	378	N	N
158	20241002	110351	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10620	-320	5	-2.93	9989571560	940517	45.01	10800	10800	10550	14220	7660	10940	10621.33	21.21	0	-212651	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	53100	-1.48	0.56	12	0.19	-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	106036220	N	N	378	N	N
159	20241002	100350	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10600	-340	5	-3.11	6777489060	638187	30.54	10800	10800	10550	14220	7660	10940	10619.86	21.21	0	-160343	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	53000	-1.48	0.56	12	0.13	-7177.00	18988.00	13531	20240109	-21.66	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	14640	-27.60	20240109	9650	9.84	20240416	0.49	N	034220	5000	25000 억	106036220	N	N	378	N	N
160	20241002	090348	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10620	-320	5	-2.93	1329144390	124363	5.95	10800	10800	10610	14220	7660	10940	10687.43	21.21	0	-33539	11933	11436	11173	10676	10413	11305	10545	25000	3280	5000	8090	10	1	500000000	53100	-1.48	0.56	12	0.02	-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	106036220	N	N	378	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History