KissMeData/034220/price/prices-20241101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160441	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9480	-450	5	-4.53	18226484240	1901437	279.72	9930	9930	9480	12900	6960	9930	9585.99	20.97	-55300	-670202	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47400	-1.32	0.50	12	0.38	-7177.00	18988.00	13531	20240109	-29.94	9480	20241129	0.00	13531	-29.94	20240109	9480	0.00	20241129	14640	-35.25	20240109	9480	0.00	20241129	0.63	N	034220	5000	25000 억	104834190	N	N	3159	N	N
3	20241129	150448	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9520	-410	5	-4.13	15755819810	1641178	241.44	9930	9930	9500	12900	6960	9930	9600.29	20.97	-55300	-585231	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47600	-1.33	0.50	12	0.33	-7177.00	18988.00	13531	20240109	-29.64	9500	20241129	0.21	13531	-29.64	20240109	9500	0.21	20241129	14640	-34.97	20240109	9500	0.21	20241129	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
4	20241129	140446	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9570	-360	5	-3.63	11234982080	1166920	171.67	9930	9930	9540	12900	6960	9930	9627.87	20.97	-55300	-456704	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47850	-1.33	0.50	12	0.23	-7177.00	18988.00	13531	20240109	-29.27	9500	20241114	0.74	13531	-29.27	20240109	9500	0.74	20241114	14640	-34.63	20240109	9500	0.74	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
5	20241129	130447	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9580	-350	5	-3.52	10084236500	1046790	153.99	9930	9930	9540	12900	6960	9930	9633.46	20.97	-55300	-425498	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47900	-1.33	0.50	12	0.21	-7177.00	18988.00	13531	20240109	-29.20	9500	20241114	0.84	13531	-29.20	20240109	9500	0.84	20241114	14640	-34.56	20240109	9500	0.84	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
6	20241129	120449	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9560	-370	5	-3.73	8998051850	933448	137.32	9930	9930	9540	12900	6960	9930	9639.55	20.97	-55300	-387854	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47800	-1.33	0.50	12	0.19	-7177.00	18988.00	13531	20240109	-29.35	9500	20241114	0.63	13531	-29.35	20240109	9500	0.63	20241114	14640	-34.70	20240109	9500	0.63	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
7	20241129	110448	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9610	-320	5	-3.22	7164071320	741806	109.13	9930	9930	9540	12900	6960	9930	9657.57	20.97	-55300	-319186	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	48050	-1.34	0.51	12	0.15	-7177.00	18988.00	13531	20240109	-28.98	9500	20241114	1.16	13531	-28.98	20240109	9500	1.16	20241114	14640	-34.36	20240109	9500	1.16	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
8	20241129	100447	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9560	-370	5	-3.73	5286303820	546335	80.37	9930	9930	9540	12900	6960	9930	9675.89	20.97	-55300	-274303	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	47800	-1.33	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-29.35	9500	20241114	0.63	13531	-29.35	20240109	9500	0.63	20241114	14640	-34.70	20240109	9500	0.63	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
9	20241129	090446	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9820	-110	5	-1.11	330064730	33499	4.93	9930	9930	9810	12900	6960	9930	9852.74	20.97	-55300	-19581	10070	10000	9860	9790	9650	10035	9825	25000	2970	5000	7340	10	1	500000000	49100	-1.37	0.52	12	0.01	-7177.00	18988.00	13531	20240109	-27.43	9500	20241114	3.37	13531	-27.43	20240109	9500	3.37	20241114	14640	-32.92	20240109	9500	3.37	20241114	0.63	N	034220	5000	25000 억	104834190	N	N	204	N	N
10	20241128	160442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9930	130	2	1.33	6678474360	678596	83.96	9840	9930	9720	12740	6860	9800	9841.59	20.98	0	15303	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49650	-1.38	0.52	12	0.14	-7177.00	18988.00	13531	20240109	-26.61	9500	20241114	4.53	13531	-26.61	20240109	9500	4.53	20241114	14640	-32.17	20240109	9500	4.53	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	204	N	N
11	20241128	150450	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	90	2	0.92	5687980470	578737	71.60	9840	9890	9720	12740	6860	9800	9828.26	20.98	0	-6077	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49450	-1.38	0.52	12	0.12	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
12	20241128	140451	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	60	2	0.61	4838019250	492601	60.95	9840	9890	9720	12740	6860	9800	9821.38	20.98	0	-13872	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49300	-1.37	0.52	12	0.10	-7177.00	18988.00	13531	20240109	-27.13	9500	20241114	3.79	13531	-27.13	20240109	9500	3.79	20241114	14640	-32.65	20240109	9500	3.79	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
13	20241128	130447	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	70	2	0.71	4092254200	416926	51.58	9840	9890	9720	12740	6860	9800	9815.30	20.98	0	-4926	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49350	-1.38	0.52	12	0.08	-7177.00	18988.00	13531	20240109	-27.06	9500	20241114	3.89	13531	-27.06	20240109	9500	3.89	20241114	14640	-32.58	20240109	9500	3.89	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
14	20241128	120451	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	70	2	0.71	3517333640	358677	44.38	9840	9890	9720	12740	6860	9800	9806.41	20.98	0	-4357	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49350	-1.38	0.52	12	0.07	-7177.00	18988.00	13531	20240109	-27.06	9500	20241114	3.89	13531	-27.06	20240109	9500	3.89	20241114	14640	-32.58	20240109	9500	3.89	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
15	20241128	110453	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9820	20	2	0.20	2491721150	254513	31.49	9840	9850	9720	12740	6860	9800	9790.15	20.98	0	-45524	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	49100	-1.37	0.52	12	0.05	-7177.00	18988.00	13531	20240109	-27.43	9500	20241114	3.37	13531	-27.43	20240109	9500	3.37	20241114	14640	-32.92	20240109	9500	3.37	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
16	20241128	100450	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9780	-20	5	-0.20	1521889450	155691	19.26	9840	9850	9720	12740	6860	9800	9775.06	20.98	0	-32374	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	48900	-1.36	0.52	12	0.03	-7177.00	18988.00	13531	20240109	-27.72	9500	20241114	2.95	13531	-27.72	20240109	9500	2.95	20241114	14640	-33.20	20240109	9500	2.95	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
17	20241128	090448	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9750	-50	5	-0.51	256875870	26281	3.25	9840	9840	9740	12740	6860	9800	9774.20	20.98	0	-14402	10026	9912	9856	9742	9686	9885	9715	25000	2940	5000	7250	10	1	500000000	48750	-1.36	0.51	12	0.01	-7177.00	18988.00	13531	20240109	-27.94	9500	20241114	2.63	13531	-27.94	20240109	9500	2.63	20241114	14640	-33.40	20240109	9500	2.63	20241114	0.63	N	034220	5000	25000 억	104914336	N	N	7597	N	N
18	20241127	160438	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9800	-130	5	-1.31	7957063940	806619	99.58	9940	9970	9800	12900	6960	9930	9865.00	21.04	0	-209530	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49000	-1.37	0.52	12	0.16	-7177.00	18988.00	13531	20240109	-27.57	9500	20241114	3.16	13531	-27.57	20240109	9500	3.16	20241114	14640	-33.06	20240109	9500	3.16	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	7596	N	N
19	20241127	150445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9820	-110	5	-1.11	6735243880	682018	84.19	9940	9970	9800	12900	6960	9930	9875.44	21.04	0	-155607	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49100	-1.37	0.52	12	0.14	-7177.00	18988.00	13531	20240109	-27.43	9500	20241114	3.37	13531	-27.43	20240109	9500	3.37	20241114	14640	-32.92	20240109	9500	3.37	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
20	20241127	140445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9850	-80	5	-0.81	5084979200	514014	63.45	9940	9970	9830	12900	6960	9930	9892.66	21.04	0	-97396	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49250	-1.37	0.52	12	0.10	-7177.00	18988.00	13531	20240109	-27.20	9500	20241114	3.68	13531	-27.20	20240109	9500	3.68	20241114	14640	-32.72	20240109	9500	3.68	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
21	20241127	130441	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	-50	5	-0.50	3885963490	392427	48.44	9940	9970	9850	12900	6960	9930	9902.36	21.04	0	-37430	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49400	-1.38	0.52	12	0.08	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
22	20241127	120445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9930	0	3	0.00	2938414420	296594	36.61	9940	9970	9850	12900	6960	9930	9907.17	21.04	0	-24295	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49650	-1.38	0.52	12	0.06	-7177.00	18988.00	13531	20240109	-26.61	9500	20241114	4.53	13531	-26.61	20240109	9500	4.53	20241114	14640	-32.17	20240109	9500	4.53	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
23	20241127	110445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	10	2	0.10	2309249160	233222	28.79	9940	9970	9850	12900	6960	9930	9901.47	21.04	0	-16003	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49700	-1.38	0.52	12	0.05	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
24	20241127	100445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9900	-30	5	-0.30	1416904200	143167	17.67	9940	9970	9850	12900	6960	9930	9896.79	21.04	0	-27102	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49500	-1.38	0.52	12	0.03	-7177.00	18988.00	13531	20240109	-26.83	9500	20241114	4.21	13531	-26.83	20240109	9500	4.21	20241114	14640	-32.38	20240109	9500	4.21	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
25	20241127	090442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	10	2	0.10	235749500	23723	2.93	9940	9970	9910	12900	6960	9930	9937.69	21.04	0	-12533	10030	9980	9900	9850	9770	10005	9875	25000	2970	5000	7340	10	1	500000000	49700	-1.38	0.52	12	0.00	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.63	N	034220	5000	25000 억	105210143	N	N	2025	N	N
26	20241126	160442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9930	50	2	0.51	7972092960	804952	43.22	9830	9950	9820	12840	6920	9880	9903.76	21.00	0	158469	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49650	-1.38	0.52	12	0.16	-7177.00	18988.00	13531	20240109	-26.61	9500	20241114	4.53	13531	-26.61	20240109	9500	4.53	20241114	14640	-32.17	20240109	9500	4.53	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	2025	N	N
27	20241126	150442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	60	2	0.61	7325761440	739898	39.73	9830	9950	9820	12840	6920	9880	9901.04	21.00	0	139057	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49700	-1.38	0.52	12	0.15	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
28	20241126	140442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	40	2	0.40	6196098470	626127	33.62	9830	9950	9820	12840	6920	9880	9895.91	21.00	0	87184	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49600	-1.38	0.52	12	0.13	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
29	20241126	130440	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	40	2	0.40	5021657450	507769	27.26	9830	9940	9820	12840	6920	9880	9889.65	21.00	0	42614	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49600	-1.38	0.52	12	0.10	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
30	20241126	120445	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9900	20	2	0.20	3948877360	399342	21.44	9830	9940	9820	12840	6920	9880	9888.46	21.00	0	21029	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49500	-1.38	0.52	12	0.08	-7177.00	18988.00	13531	20240109	-26.83	9500	20241114	4.21	13531	-26.83	20240109	9500	4.21	20241114	14640	-32.38	20240109	9500	4.21	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
31	20241126	110448	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	10	2	0.10	3115208170	315140	16.92	9830	9940	9820	12840	6920	9880	9885.16	21.00	0	5455	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49450	-1.38	0.52	12	0.06	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
32	20241126	100446	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	10	2	0.10	2238110930	226459	12.16	9830	9940	9820	12840	6920	9880	9883.07	21.00	0	-4674	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49450	-1.38	0.52	12	0.05	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
33	20241126	090442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	0	3	0.00	376488190	38263	2.05	9830	9910	9820	12840	6920	9880	9839.48	21.00	0	-12819	10060	9970	9890	9800	9720	9930	9760	25000	2960	5000	7310	10	1	500000000	49400	-1.38	0.52	12	0.01	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.60	N	034220	5000	25000 억	105024782	N	N	10330	N	N
34	20241125	160434	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	40	2	0.41	17572715920	1775681	199.59	9900	9980	9810	12790	6890	9840	9896.35	21.00	0	48871	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49400	-1.38	0.52	12	0.36	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	10330	N	N
35	20241125	150440	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	100	2	1.02	9781825180	987479	110.99	9900	9980	9810	12790	6890	9840	9905.87	21.00	0	85344	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49700	-1.38	0.52	12	0.20	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
36	20241125	140441	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9960	120	2	1.22	8337185280	842146	94.66	9900	9970	9810	12790	6890	9840	9899.95	21.00	0	45127	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49800	-1.39	0.52	12	0.17	-7177.00	18988.00	13531	20240109	-26.39	9500	20241114	4.84	13531	-26.39	20240109	9500	4.84	20241114	14640	-31.97	20240109	9500	4.84	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
37	20241125	130437	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9900	60	2	0.61	6401125440	647068	72.73	9900	9960	9810	12790	6890	9840	9892.53	21.00	0	3858	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49500	-1.38	0.52	12	0.13	-7177.00	18988.00	13531	20240109	-26.83	9500	20241114	4.21	13531	-26.83	20240109	9500	4.21	20241114	14640	-32.38	20240109	9500	4.21	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
38	20241125	120442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9900	60	2	0.61	5514908430	557503	62.66	9900	9960	9810	12790	6890	9840	9892.18	21.00	0	-9027	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49500	-1.38	0.52	12	0.11	-7177.00	18988.00	13531	20240109	-26.83	9500	20241114	4.21	13531	-26.83	20240109	9500	4.21	20241114	14640	-32.38	20240109	9500	4.21	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
39	20241125	110439	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9900	60	2	0.61	4694271580	474642	53.35	9900	9960	9810	12790	6890	9840	9890.16	21.00	0	-22144	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49500	-1.38	0.52	12	0.09	-7177.00	18988.00	13531	20240109	-26.83	9500	20241114	4.21	13531	-26.83	20240109	9500	4.21	20241114	14640	-32.38	20240109	9500	4.21	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
40	20241125	100434	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	50	2	0.51	2490093960	252136	28.34	9900	9960	9810	12790	6890	9840	9876.03	21.00	0	-12201	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49450	-1.38	0.52	12	0.05	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
41	20241125	090435	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	80	2	0.81	568428630	57279	6.44	9900	9960	9890	12790	6890	9840	9924.23	21.00	0	28164	10073	9956	9883	9766	9693	9920	9730	25000	2950	5000	7280	10	1	500000000	49600	-1.38	0.52	12	0.01	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.60	N	034220	5000	25000 억	104987817	N	N	11691	N	N
42	20241122	160415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	-80	5	-0.81	8641393550	874482	131.45	10000	10000	9810	12890	6950	9920	9881.87	21.04	-39100	-227423	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49200	-1.37	0.52	12	0.17	-7177.00	18988.00	13531	20240109	-27.28	9500	20241114	3.58	13531	-27.28	20240109	9500	3.58	20241114	14640	-32.79	20240109	9500	3.58	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	11691	N	N
43	20241122	150416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9820	-100	5	-1.01	7968653520	806062	121.16	10000	10000	9810	12890	6950	9920	9885.91	21.04	-39100	-217841	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49100	-1.37	0.52	12	0.16	-7177.00	18988.00	13531	20240109	-27.43	9500	20241114	3.37	13531	-27.43	20240109	9500	3.37	20241114	14640	-32.92	20240109	9500	3.37	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
44	20241122	140420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9850	-70	5	-0.71	6417007560	648239	97.44	10000	10000	9850	12890	6950	9920	9899.14	21.04	-39100	-172141	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49250	-1.37	0.52	12	0.13	-7177.00	18988.00	13531	20240109	-27.20	9500	20241114	3.68	13531	-27.20	20240109	9500	3.68	20241114	14640	-32.72	20240109	9500	3.68	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
45	20241122	130419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	-50	5	-0.50	5444859950	549654	82.62	10000	10000	9860	12890	6950	9920	9905.98	21.04	-39100	-148274	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49350	-1.38	0.52	12	0.11	-7177.00	18988.00	13531	20240109	-27.06	9500	20241114	3.89	13531	-27.06	20240109	9500	3.89	20241114	14640	-32.58	20240109	9500	3.89	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
46	20241122	120419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	-40	5	-0.40	4493240250	453297	68.14	10000	10000	9870	12890	6950	9920	9912.35	21.04	-39100	-118298	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49400	-1.38	0.52	12	0.09	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
47	20241122	110417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	-30	5	-0.30	3230767340	325569	48.94	10000	10000	9880	12890	6950	9920	9923.45	21.04	-39100	-98513	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49450	-1.38	0.52	12	0.07	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
48	20241122	100423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	0	3	0.00	1780837620	179190	26.93	10000	10000	9890	12890	6950	9920	9938.26	21.04	-39100	-65187	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49600	-1.38	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
49	20241122	090419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9960	40	2	0.40	82838030	8310	1.25	10000	10000	9940	12890	6950	9920	9968.48	21.04	-39100	-1515	10080	10000	9930	9850	9780	10040	9890	25000	2970	5000	7340	10	1	500000000	49800	-1.39	0.52	12	0.00	-7177.00	18988.00	13531	20240109	-26.39	9500	20241114	4.84	13531	-26.39	20240109	9500	4.84	20241114	14640	-31.97	20240109	9500	4.84	20241114	0.57	N	034220	5000	25000 억	105193625	N	N	2853	N	N
50	20241121	160416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	60	2	0.61	6524832480	656799	65.43	9890	10010	9860	12810	6910	9860	9934.34	21.03	0	131637	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49600	-1.38	0.52	12	0.13	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	2853	N	N
51	20241121	150425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9980	120	2	1.22	5482846630	551972	54.99	9890	10010	9860	12810	6910	9860	9933.22	21.03	0	125119	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49900	-1.39	0.53	12	0.11	-7177.00	18988.00	13531	20240109	-26.24	9500	20241114	5.05	13531	-26.24	20240109	9500	5.05	20241114	14640	-31.83	20240109	9500	5.05	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
52	20241121	140424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9980	120	2	1.22	4449651050	448172	44.65	9890	10010	9860	12810	6910	9860	9928.48	21.03	0	94867	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49900	-1.39	0.53	12	0.09	-7177.00	18988.00	13531	20240109	-26.24	9500	20241114	5.05	13531	-26.24	20240109	9500	5.05	20241114	14640	-31.83	20240109	9500	5.05	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
53	20241121	130420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	80	2	0.81	3340606930	337000	33.57	9890	9970	9860	12810	6910	9860	9912.81	21.03	0	66454	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49700	-1.38	0.52	12	0.07	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
54	20241121	120420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9930	70	2	0.71	2500139400	252178	25.12	9890	9970	9860	12810	6910	9860	9914.23	21.03	0	41707	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49650	-1.38	0.52	12	0.05	-7177.00	18988.00	13531	20240109	-26.61	9500	20241114	4.53	13531	-26.61	20240109	9500	4.53	20241114	14640	-32.17	20240109	9500	4.53	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
55	20241121	110419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	30	2	0.30	1811963230	182849	18.22	9890	9950	9860	12810	6910	9860	9909.67	21.03	0	13341	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49450	-1.38	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
56	20241121	100423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9950	90	2	0.91	1007030900	101708	10.13	9890	9950	9860	12810	6910	9860	9901.28	21.03	0	15796	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49750	-1.39	0.52	12	0.02	-7177.00	18988.00	13531	20240109	-26.47	9500	20241114	4.74	13531	-26.47	20240109	9500	4.74	20241114	14640	-32.04	20240109	9500	4.74	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
57	20241121	090421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	20	2	0.20	108640190	10999	1.10	9890	9900	9860	12810	6910	9860	9877.60	21.03	0	2893	10060	9960	9910	9810	9760	9935	9785	25000	2950	5000	7290	10	1	500000000	49400	-1.38	0.52	12	0.00	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.57	N	034220	5000	25000 억	105132668	N	N	17230	N	N
58	20241120	160418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	-150	5	-1.50	9897470020	999057	146.71	10010	10010	9860	13010	7010	10010	9906.89	21.06	0	-166862	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49300	-1.37	0.52	12	0.20	-7177.00	18988.00	13531	20240109	-27.13	9500	20241114	3.79	13531	-27.13	20240109	9500	3.79	20241114	14640	-32.65	20240109	9500	3.79	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	17230	N	N
59	20241120	150425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9910	-100	5	-1.00	8887156540	896725	131.68	10010	10010	9860	13010	7010	10010	9910.68	21.06	0	-138050	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49550	-1.38	0.52	12	0.18	-7177.00	18988.00	13531	20240109	-26.76	9500	20241114	4.32	13531	-26.76	20240109	9500	4.32	20241114	14640	-32.31	20240109	9500	4.32	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
60	20241120	140425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	-140	5	-1.40	7659228090	772768	113.48	10010	10010	9860	13010	7010	10010	9911.42	21.06	0	-145234	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49350	-1.38	0.52	12	0.15	-7177.00	18988.00	13531	20240109	-27.06	9500	20241114	3.89	13531	-27.06	20240109	9500	3.89	20241114	14640	-32.58	20240109	9500	3.89	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
61	20241120	130425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9880	-130	5	-1.30	6497405490	655083	96.20	10010	10010	9870	13010	7010	10010	9918.44	21.06	0	-149383	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49400	-1.38	0.52	12	0.13	-7177.00	18988.00	13531	20240109	-26.98	9500	20241114	4.00	13531	-26.98	20240109	9500	4.00	20241114	14640	-32.51	20240109	9500	4.00	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
62	20241120	120426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	-140	5	-1.40	5202209540	524007	76.95	10010	10010	9870	13010	7010	10010	9927.75	21.06	0	-141193	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49350	-1.38	0.52	12	0.10	-7177.00	18988.00	13531	20240109	-27.06	9500	20241114	3.89	13531	-27.06	20240109	9500	3.89	20241114	14640	-32.58	20240109	9500	3.89	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
63	20241120	110425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9950	-60	5	-0.60	3239990990	325872	47.85	10010	10010	9900	13010	7010	10010	9942.52	21.06	0	-58229	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49750	-1.39	0.52	12	0.07	-7177.00	18988.00	13531	20240109	-26.47	9500	20241114	4.74	13531	-26.47	20240109	9500	4.74	20241114	14640	-32.04	20240109	9500	4.74	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
64	20241120	100424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9940	-70	5	-0.70	2206737610	221806	32.57	10010	10010	9900	13010	7010	10010	9948.95	21.06	0	-55089	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	49700	-1.38	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-26.54	9500	20241114	4.63	13531	-26.54	20240109	9500	4.63	20241114	14640	-32.10	20240109	9500	4.63	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
65	20241120	090424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10000	-10	5	-0.10	333025370	33343	4.90	10010	10010	9930	13010	7010	10010	9987.85	21.06	0	-24518	10136	10072	10026	9962	9916	10065	9955	25000	3000	5000	7400	10	1	500000000	50000	-1.39	0.53	12	0.01	-7177.00	18988.00	13531	20240109	-26.10	9500	20241114	5.26	13531	-26.10	20240109	9500	5.26	20241114	14640	-31.69	20240109	9500	5.26	20241114	0.56	N	034220	5000	25000 억	105320810	N	N	3428	N	N
66	20241119	160405	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	-30	5	-0.30	6791723500	677416	85.14	10010	10090	9980	13050	7030	10040	10025.92	21.06	0	101408	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50050	-1.39	0.53	12	0.14	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3428	N	N
67	20241119	150410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10030	-10	5	-0.10	6257931030	624106	78.44	10010	10090	9980	13050	7030	10040	10027.03	21.06	0	107745	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50150	-1.40	0.53	12	0.12	-7177.00	18988.00	13531	20240109	-25.87	9500	20241114	5.58	13531	-25.87	20240109	9500	5.58	20241114	14640	-31.49	20240109	9500	5.58	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
68	20241119	140407	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10030	-10	5	-0.10	5443946800	542755	68.22	10010	10090	9980	13050	7030	10040	10030.20	21.06	0	107948	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50150	-1.40	0.53	12	0.11	-7177.00	18988.00	13531	20240109	-25.87	9500	20241114	5.58	13531	-25.87	20240109	9500	5.58	20241114	14640	-31.49	20240109	9500	5.58	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
69	20241119	130409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	-30	5	-0.30	4722748160	470882	59.18	10010	10090	9980	13050	7030	10040	10029.57	21.06	0	88963	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50050	-1.39	0.53	12	0.09	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
70	20241119	120407	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10020	-20	5	-0.20	3962858810	394945	49.64	10010	10090	9990	13050	7030	10040	10033.95	21.06	0	68436	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50100	-1.40	0.53	12	0.08	-7177.00	18988.00	13531	20240109	-25.95	9500	20241114	5.47	13531	-25.95	20240109	9500	5.47	20241114	14640	-31.56	20240109	9500	5.47	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
71	20241119	110410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	-30	5	-0.30	3113609240	310103	38.98	10010	10090	10000	13050	7030	10040	10040.57	21.06	0	52966	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50050	-1.39	0.53	12	0.06	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
72	20241119	100420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10030	-10	5	-0.10	2041742480	203137	25.53	10010	10090	10010	13050	7030	10040	10051.08	21.06	0	55643	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50150	-1.40	0.53	12	0.04	-7177.00	18988.00	13531	20240109	-25.87	9500	20241114	5.58	13531	-25.87	20240109	9500	5.58	20241114	14640	-31.49	20240109	9500	5.58	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
73	20241119	090418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10040	0	3	0.00	346578060	34516	4.34	10010	10080	10010	13050	7030	10040	10041.09	21.06	0	13250	10213	10126	9973	9886	9733	10170	9930	25000	3010	5000	7420	10	1	500000000	50200	-1.40	0.53	12	0.01	-7177.00	18988.00	13531	20240109	-25.80	9500	20241114	5.68	13531	-25.80	20240109	9500	5.68	20241114	14640	-31.42	20240109	9500	5.68	20241114	0.56	N	034220	5000	25000 억	105294817	N	N	3180	N	N
74	20241118	160407	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10040	130	2	1.31	7855099660	785813	96.30	9820	10060	9820	12880	6940	9910	9996.01	20.79	0	48237	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50200	-1.40	0.53	12	0.16	-7177.00	18988.00	13531	20240109	-25.80	9500	20241114	5.68	13531	-25.80	20240109	9500	5.68	20241114	14640	-31.42	20240109	9500	5.68	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	3180	N	N
75	20241118	150408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	100	2	1.01	6720643290	672776	82.44	9820	10060	9820	12880	6940	9910	9989.46	20.79	0	24762	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50050	-1.39	0.53	12	0.13	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
76	20241118	140410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10000	90	2	0.91	5908555900	591495	72.48	9820	10060	9820	12880	6940	9910	9989.24	20.79	0	6510	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50000	-1.39	0.53	12	0.12	-7177.00	18988.00	13531	20240109	-26.10	9500	20241114	5.26	13531	-26.10	20240109	9500	5.26	20241114	14640	-31.69	20240109	9500	5.26	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
77	20241118	130408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	100	2	1.01	5499262180	550566	67.47	9820	10060	9820	12880	6940	9910	9988.43	20.79	0	3313	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50050	-1.39	0.53	12	0.11	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
78	20241118	120410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	100	2	1.01	4909451310	491534	60.23	9820	10060	9820	12880	6940	9910	9988.08	20.79	0	4484	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50050	-1.39	0.53	12	0.10	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
79	20241118	110410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10000	90	2	0.91	3839800300	384671	47.14	9820	10040	9820	12880	6940	9910	9982.10	20.79	0	12761	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50000	-1.39	0.53	12	0.08	-7177.00	18988.00	13531	20240109	-26.10	9500	20241114	5.26	13531	-26.10	20240109	9500	5.26	20241114	14640	-31.69	20240109	9500	5.26	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
80	20241118	100407	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10010	100	2	1.01	2461610550	246891	30.25	9820	10040	9820	12880	6940	9910	9970.52	20.79	0	8084	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	50050	-1.39	0.53	12	0.05	-7177.00	18988.00	13531	20240109	-26.02	9500	20241114	5.37	13531	-26.02	20240109	9500	5.37	20241114	14640	-31.63	20240109	9500	5.37	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
81	20241118	090405	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	-20	5	-0.20	340788130	34615	4.24	9820	9910	9820	12880	6940	9910	9844.43	20.79	0	-3449	10130	10020	9850	9740	9570	10075	9795	25000	2970	5000	7330	10	1	500000000	49450	-1.38	0.52	12	0.01	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.57	N	034220	5000	25000 억	103950752	N	N	26825	N	N
82	20241115	160417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9910	10	2	0.10	7980311480	812022	62.24	9830	9960	9680	12870	6930	9900	9827.38	20.71	0	65733	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	49550	-1.38	0.52	12	0.16	-7177.00	18988.00	13531	20240109	-26.76	9500	20241114	4.32	13531	-26.76	20240109	9500	4.32	20241114	14640	-32.31	20240109	9500	4.32	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	26825	N	N
83	20241115	150427	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9920	20	2	0.20	6999402940	713073	54.66	9830	9960	9680	12870	6930	9900	9815.82	20.71	0	61560	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	49600	-1.38	0.52	12	0.14	-7177.00	18988.00	13531	20240109	-26.69	9500	20241114	4.42	13531	-26.69	20240109	9500	4.42	20241114	14640	-32.24	20240109	9500	4.42	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
84	20241115	140423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9910	10	2	0.10	5418663120	553481	42.42	9830	9910	9680	12870	6930	9900	9790.14	20.71	0	24993	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	49550	-1.38	0.52	12	0.11	-7177.00	18988.00	13531	20240109	-26.76	9500	20241114	4.32	13531	-26.76	20240109	9500	4.32	20241114	14640	-32.31	20240109	9500	4.32	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
85	20241115	130423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	-10	5	-0.10	4746585240	485537	37.22	9830	9910	9680	12870	6930	9900	9775.94	20.71	0	8308	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	49450	-1.38	0.52	12	0.10	-7177.00	18988.00	13531	20240109	-26.91	9500	20241114	4.11	13531	-26.91	20240109	9500	4.11	20241114	14640	-32.45	20240109	9500	4.11	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
86	20241115	120425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9830	-70	5	-0.71	3801692050	389735	29.87	9830	9860	9680	12870	6930	9900	9754.54	20.71	0	-11384	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	49150	-1.37	0.52	12	0.08	-7177.00	18988.00	13531	20240109	-27.35	9500	20241114	3.47	13531	-27.35	20240109	9500	3.47	20241114	14640	-32.86	20240109	9500	3.47	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
87	20241115	110416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	-110	5	-1.11	3185960440	326956	25.06	9830	9830	9680	12870	6930	9900	9744.29	20.71	0	-25419	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	48950	-1.36	0.52	12	0.07	-7177.00	18988.00	13531	20240109	-27.65	9500	20241114	3.05	13531	-27.65	20240109	9500	3.05	20241114	14640	-33.13	20240109	9500	3.05	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
88	20241115	100417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9710	-190	5	-1.92	2047559290	210141	16.11	9830	9830	9690	12870	6930	9900	9743.71	20.71	0	-23271	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	48550	-1.35	0.51	12	0.04	-7177.00	18988.00	13531	20240109	-28.24	9500	20241114	2.21	13531	-28.24	20240109	9500	2.21	20241114	14640	-33.67	20240109	9500	2.21	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
89	20241115	090435	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9780	-120	5	-1.21	334904950	34265	2.63	9830	9830	9700	12870	6930	9900	9773.80	20.71	0	1406	10166	10032	9766	9632	9366	10100	9700	25000	2970	5000	7320	10	1	500000000	48900	-1.36	0.52	12	0.01	-7177.00	18988.00	13531	20240109	-27.72	9500	20241114	2.95	13531	-27.72	20240109	9500	2.95	20241114	14640	-33.20	20240109	9500	2.95	20241114	0.58	N	034220	5000	25000 억	103539124	N	N	4090	N	N
90	20241114	160413	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	-80	5	-0.83	9005021120	936763	84.07	9620	9710	9500	12530	6750	9640	9612.88	20.64	0	-129788	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	47800	-1.33	0.50	12	0.19	-7177.00	18988.00	13531	20240109	-29.35	9500	20241114	0.63	13531	-29.35	20240109	9500	0.63	20241114	14640	-34.70	20240109	9500	0.63	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
91	20241114	150415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9550	-90	5	-0.93	7834441940	814367	73.09	9620	9710	9500	12530	6750	9640	9620.26	20.64	0	-146079	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	47750	-1.33	0.50	12	0.16	-7177.00	18988.00	13531	20240109	-29.42	9500	20241114	0.53	13531	-29.42	20240109	9500	0.53	20241114	14640	-34.77	20240109	9500	0.53	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
92	20241114	140410	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9610	-30	5	-0.31	5727174140	594071	53.32	9620	9710	9610	12530	6750	9640	9640.56	20.64	0	-95705	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48050	-1.34	0.51	12	0.12	-7177.00	18988.00	13531	20240109	-28.98	9610	20241114	0.00	13531	-28.98	20240109	9610	0.00	20241114	14640	-34.36	20240109	9610	0.00	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
93	20241114	130412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9640	0	3	0.00	4796738040	497443	44.64	9620	9710	9610	12530	6750	9640	9642.79	20.64	0	-66284	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48200	-1.34	0.51	12	0.10	-7177.00	18988.00	13531	20240109	-28.76	9610	20241114	0.31	13531	-28.76	20240109	9610	0.31	20241114	14640	-34.15	20240109	9610	0.31	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
94	20241114	120411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9630	-10	5	-0.10	4032625720	418153	37.53	9620	9710	9610	12530	6750	9640	9643.91	20.64	0	-82204	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48150	-1.34	0.51	12	0.08	-7177.00	18988.00	13531	20240109	-28.83	9610	20241114	0.21	13531	-28.83	20240109	9610	0.21	20241114	14640	-34.22	20240109	9610	0.21	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
95	20241114	110414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9640	0	3	0.00	2621446150	271603	24.38	9620	9710	9620	12530	6750	9640	9651.80	20.64	0	-34286	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48200	-1.34	0.51	12	0.05	-7177.00	18988.00	13531	20240109	-28.76	9620	20241114	0.21	13531	-28.76	20240109	9620	0.21	20241114	14640	-34.15	20240109	9620	0.21	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
96	20241114	100428	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9640	0	3	0.00	507093600	52607	4.72	9620	9690	9620	12530	6750	9640	9639.27	20.64	0	1234	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48200	-1.34	0.51	12	0.01	-7177.00	18988.00	13531	20240109	-28.76	9620	20241114	0.21	13531	-28.76	20240109	9620	0.21	20241114	14640	-34.15	20240109	9620	0.21	20241114	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
97	20241114	090408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	20.64	0	0	10040	9840	9740	9540	9440	9790	9490	25000	2890	5000	7130	10	1	500000000	48200	-1.34	0.51	12	0.00	-7177.00	18988.00	13531	20240109	-28.76	9640	20241113	0.00	13531	-28.76	20240109	9640	0.00	20241113	14640	-34.15	20240109	9640	0.00	20241113	0.57	N	034220	5000	25000 억	103188366	N	N	1744	N	N
98	20241112	160401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9830	-190	5	-1.90	15677038000	1582255	89.01	10020	10040	9830	13020	7020	10020	9908.26	20.69	0	-384791	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49150	-1.37	0.52	12	0.32	-7177.00	18988.00	13531	20240109	-27.35	9650	20240416	1.87	13531	-27.35	20240109	9650	1.87	20240416	14640	-32.86	20240109	9650	1.87	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	7130	N	N
99	20241112	150403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9850	-170	5	-1.70	14053895720	1417301	79.73	10020	10040	9840	13020	7020	10020	9915.77	20.69	0	-351203	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49250	-1.37	0.52	12	0.28	-7177.00	18988.00	13531	20240109	-27.20	9650	20240416	2.07	13531	-27.20	20240109	9650	2.07	20240416	14640	-32.72	20240109	9650	2.07	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
100	20241112	140409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	-160	5	-1.60	12151456960	1224324	68.87	10020	10040	9860	13020	7020	10020	9924.84	20.69	0	-303729	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49300	-1.37	0.52	12	0.24	-7177.00	18988.00	13531	20240109	-27.13	9650	20240416	2.18	13531	-27.13	20240109	9650	2.18	20240416	14640	-32.65	20240109	9650	2.18	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
101	20241112	130404	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9870	-150	5	-1.50	10921951270	1099746	61.86	10020	10040	9860	13020	7020	10020	9931.14	20.69	0	-280947	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49350	-1.38	0.52	12	0.22	-7177.00	18988.00	13531	20240109	-27.06	9650	20240416	2.28	13531	-27.06	20240109	9650	2.28	20240416	14640	-32.58	20240109	9650	2.28	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
102	20241112	120404	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9890	-130	5	-1.30	9533501200	959246	53.96	10020	10040	9870	13020	7020	10020	9938.32	20.69	0	-219880	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49450	-1.38	0.52	12	0.19	-7177.00	18988.00	13531	20240109	-26.91	9650	20240416	2.49	13531	-26.91	20240109	9650	2.49	20240416	14640	-32.45	20240109	9650	2.49	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
103	20241112	110403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9980	-40	5	-0.40	7808032160	785264	44.17	10020	10040	9870	13020	7020	10020	9942.95	20.69	0	-150165	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49900	-1.39	0.53	12	0.16	-7177.00	18988.00	13531	20240109	-26.24	9650	20240416	3.42	13531	-26.24	20240109	9650	3.42	20240416	14640	-31.83	20240109	9650	3.42	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
104	20241112	100402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9910	-110	5	-1.10	5829252090	586153	32.97	10020	10040	9870	13020	7020	10020	9944.61	20.69	0	-149275	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	49550	-1.38	0.52	12	0.12	-7177.00	18988.00	13531	20240109	-26.76	9650	20240416	2.69	13531	-26.76	20240109	9650	2.69	20240416	14640	-32.31	20240109	9650	2.69	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
105	20241112	090402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10000	-20	5	-0.20	766478670	76629	4.31	10020	10040	9960	13020	7020	10020	10001.86	20.69	0	-32023	10726	10372	10186	9832	9646	10280	9740	25000	3000	5000	7410	10	1	500000000	50000	-1.39	0.53	12	0.02	-7177.00	18988.00	13531	20240109	-26.10	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	14640	-31.69	20240109	9650	3.63	20240416	0.56	N	034220	5000	25000 억	103444355	N	N	5180	N	N
106	20241111	160400	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10020	-150	5	-1.47	17840632720	1759070	152.50	10270	10540	10000	13220	7120	10170	10142.58	20.79	0	-492576	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50100	-1.40	0.53	12	0.35	-7177.00	18988.00	13531	20240109	-25.95	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	14640	-31.56	20240109	9650	3.83	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	5180	N	N
107	20241111	150412	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10040	-130	5	-1.28	16647518960	1640100	142.19	10270	10540	10000	13220	7120	10170	10150.31	20.79	0	-478370	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50200	-1.40	0.53	12	0.33	-7177.00	18988.00	13531	20240109	-25.80	9650	20240416	4.04	13531	-25.80	20240109	9650	4.04	20240416	14640	-31.42	20240109	9650	4.04	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
108	20241111	140403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10020	-150	5	-1.47	15109363400	1486662	128.88	10270	10540	10000	13220	7120	10170	10163.28	20.79	0	-444203	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50100	-1.40	0.53	12	0.30	-7177.00	18988.00	13531	20240109	-25.95	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	14640	-31.56	20240109	9650	3.83	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
109	20241111	130402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10080	-90	5	-0.88	11990682200	1175876	101.94	10270	10540	10070	13220	7120	10170	10197.23	20.79	0	-322444	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50400	-1.40	0.53	12	0.24	-7177.00	18988.00	13531	20240109	-25.50	9650	20240416	4.46	13531	-25.50	20240109	9650	4.46	20240416	14640	-31.15	20240109	9650	4.46	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
110	20241111	120401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10080	-90	5	-0.88	11183637650	1095868	95.00	10270	10540	10070	13220	7120	10170	10205.28	20.79	0	-303253	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50400	-1.40	0.53	12	0.22	-7177.00	18988.00	13531	20240109	-25.50	9650	20240416	4.46	13531	-25.50	20240109	9650	4.46	20240416	14640	-31.15	20240109	9650	4.46	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
111	20241111	110402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10150	-20	5	-0.20	10047488470	983440	85.26	10270	10540	10080	13220	7120	10170	10216.68	20.79	0	-251148	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50750	-1.41	0.53	12	0.20	-7177.00	18988.00	13531	20240109	-24.99	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	14640	-30.67	20240109	9650	5.18	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
112	20241111	100400	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10120	-50	5	-0.49	6963081790	678523	58.82	10270	10540	10110	13220	7120	10170	10262.12	20.79	0	-173628	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	50600	-1.41	0.53	12	0.14	-7177.00	18988.00	13531	20240109	-25.21	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	14640	-30.87	20240109	9650	4.87	20240416	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
113	20241111	090359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10320	150	2	1.47	2544242960	244933	21.23	10270	10540	10270	13220	7120	10170	10387.51	20.79	0	34830	10496	10332	10196	10032	9896	10265	9965	25000	3050	5000	7520	10	1	500000000	51600	-1.44	0.54	12	0.05	-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	0.56	N	034220	5000	25000 억	103974661	N	N	1864	N	N
114	20241108	160357	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10170	-60	5	-0.59	11654070720	1145203	140.86	10320	10360	10060	13290	7170	10230	10176.43	20.84	0	-215553	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	50850	-1.42	0.54	12	0.23	-7177.00	18988.00	13531	20240109	-24.84	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	14640	-30.53	20240109	9650	5.39	20240416	0.56	N	034220	5000	25000 억	104209263	N	N	1864	N	N
115	20241108	150403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10140	-90	5	-0.88	10459933990	1027599	126.40	10320	10360	10060	13290	7170	10230	10179.00	20.84	0	-229468	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	50700	-1.41	0.53	12	0.21	-7177.00	18988.00	13531	20240109	-25.06	9650	20240416	5.08	13531	-25.06	20240109	9650	5.08	20240416	14640	-30.74	20240109	9650	5.08	20240416	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
116	20241108	140400	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10110	-120	5	-1.17	9161881310	899517	110.64	10320	10360	10060	13290	7170	10230	10185.33	20.84	0	-230919	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	50550	-1.41	0.53	12	0.18	-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	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
117	20241108	130401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10160	-70	5	-0.68	4687941190	457193	56.24	10320	10360	10160	13290	7170	10230	10253.75	20.84	0	-168847	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	50800	-1.42	0.54	12	0.09	-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	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
118	20241108	120401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10220	-10	5	-0.10	3284730430	319531	39.30	10320	10360	10220	13290	7170	10230	10279.85	20.84	0	-89782	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	51100	-1.42	0.54	12	0.06	-7177.00	18988.00	13531	20240109	-24.47	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	14640	-30.19	20240109	9650	5.91	20240416	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
119	20241108	110403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10240	10	2	0.10	2692242750	261606	32.18	10320	10360	10220	13290	7170	10230	10291.21	20.84	0	-77521	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	51200	-1.43	0.54	12	0.05	-7177.00	18988.00	13531	20240109	-24.32	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	14640	-30.05	20240109	9650	6.11	20240416	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
120	20241108	100404	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10280	50	2	0.49	1555468000	150782	18.55	10320	10360	10260	13290	7170	10230	10316.01	20.84	0	-20391	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	51400	-1.43	0.54	12	0.03	-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	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
121	20241108	090357	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10340	110	2	1.08	253084490	24512	3.02	10320	10360	10260	13290	7170	10230	10324.92	20.84	0	8347	10503	10366	10243	10106	9983	10435	10175	25000	3060	5000	7570	10	1	500000000	51700	-1.44	0.54	12	0.00	-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	0.56	N	034220	5000	25000 억	104209263	N	N	4521	N	N
122	20241107	160357	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10230	-10	5	-0.10	8233491390	804446	93.23	10220	10380	10120	13310	7170	10240	10235.00	20.87	0	-125184	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51150	-1.43	0.54	12	0.16	-7177.00	18988.00	13531	20240109	-24.40	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	14640	-30.12	20240109	9650	6.01	20240416	0.55	N	034220	5000	25000 억	104339714	N	N	4521	N	N
123	20241107	150359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10260	20	2	0.20	7264161010	709792	82.26	10220	10380	10120	13310	7170	10240	10234.21	20.87	0	-109361	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51300	-1.43	0.54	12	0.14	-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	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
124	20241107	140401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10290	50	2	0.49	6474876170	632917	73.35	10220	10380	10120	13310	7170	10240	10230.21	20.87	0	-93145	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51450	-1.43	0.54	12	0.13	-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	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
125	20241107	130402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10370	130	2	1.27	5645832330	552686	64.05	10220	10380	10120	13310	7170	10240	10215.26	20.87	0	-94845	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51850	-1.44	0.55	12	0.11	-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	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
126	20241107	120359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10290	50	2	0.49	4759295970	466945	54.12	10220	10290	10120	13310	7170	10240	10192.41	20.87	0	-112974	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51450	-1.43	0.54	12	0.09	-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	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
127	20241107	110358	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10220	-20	5	-0.20	4132897050	405833	47.03	10220	10240	10120	13310	7170	10240	10183.74	20.87	0	-117505	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51100	-1.42	0.54	12	0.08	-7177.00	18988.00	13531	20240109	-24.47	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	14640	-30.19	20240109	9650	5.91	20240416	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
128	20241107	100359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10170	-70	5	-0.68	3295793950	323779	37.52	10220	10240	10120	13310	7170	10240	10179.15	20.87	0	-118530	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	50850	-1.42	0.54	12	0.06	-7177.00	18988.00	13531	20240109	-24.84	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	14640	-30.53	20240109	9650	5.39	20240416	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
129	20241107	090359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10200	-40	5	-0.39	647892080	63429	7.35	10220	10240	10190	13310	7170	10240	10214.45	20.87	0	-45194	10573	10406	10303	10136	10033	10355	10085	25000	3070	5000	7570	10	1	500000000	51000	-1.42	0.54	12	0.01	-7177.00	18988.00	13531	20240109	-24.62	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	14640	-30.33	20240109	9650	5.70	20240416	0.55	N	034220	5000	25000 억	104339714	N	N	2880	N	N
130	20241106	160402	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10240	-110	5	-1.06	8828544550	856095	113.11	10430	10470	10200	13450	7250	10350	10312.80	20.89	0	-109577	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51200	-1.43	0.54	12	0.17	-7177.00	18988.00	13531	20240109	-24.32	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	14640	-30.05	20240109	9650	6.11	20240416	0.55	N	034220	5000	25000 억	104448433	N	N	2880	N	N
131	20241106	150410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10240	-110	5	-1.06	7575996890	733807	96.96	10430	10470	10200	13450	7250	10350	10324.24	20.89	0	-72456	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51200	-1.43	0.54	12	0.15	-7177.00	18988.00	13531	20240109	-24.32	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	14640	-30.05	20240109	9650	6.11	20240416	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
132	20241106	140408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10260	-90	5	-0.87	6482574270	627136	82.86	10430	10470	10200	13450	7250	10350	10336.79	20.89	0	-34686	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51300	-1.43	0.54	12	0.13	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
133	20241106	130409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10250	-100	5	-0.97	5000823650	482562	63.76	10430	10470	10240	13450	7250	10350	10363.07	20.89	0	-47450	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51250	-1.43	0.54	12	0.10	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
134	20241106	120359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10390	40	2	0.39	2940571150	282713	37.35	10430	10470	10350	13450	7250	10350	10401.26	20.89	0	37417	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51950	-1.45	0.55	12	0.06	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
135	20241106	110403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10380	30	2	0.29	2257459570	216996	28.67	10430	10470	10350	13450	7250	10350	10403.23	20.89	0	25456	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51900	-1.45	0.55	12	0.04	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
136	20241106	100403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10370	20	2	0.19	1106207070	106549	14.08	10430	10440	10350	13450	7250	10350	10382.14	20.89	0	1544	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	51850	-1.44	0.55	12	0.02	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
137	20241106	090401	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10400	50	2	0.48	180095890	17287	2.28	10430	10440	10400	13450	7250	10350	10418.00	20.89	0	-5759	10603	10476	10363	10236	10123	10470	10230	25000	3100	5000	7650	10	1	500000000	52000	-1.45	0.55	12	0.00	-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	0.55	N	034220	5000	25000 억	104448433	N	N	2739	N	N
138	20241105	160352	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10350	-100	5	-0.96	7828697770	755664	140.31	10350	10490	10250	13580	7320	10450	10360.00	20.88	0	-149874	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51750	-1.44	0.55	12	0.15	-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	0.53	N	034220	5000	25000 억	104418297	N	N	2739	N	N
139	20241105	150359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10340	-110	5	-1.05	7009034120	676509	125.62	10350	10490	10250	13580	7320	10450	10360.56	20.88	0	-153015	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51700	-1.44	0.54	12	0.14	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
140	20241105	140356	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10310	-140	5	-1.34	6198914520	598041	111.05	10350	10490	10250	13580	7320	10450	10365.33	20.88	0	-128183	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51550	-1.44	0.54	12	0.12	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
141	20241105	130358	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10350	-100	5	-0.96	5185295290	499956	92.83	10350	10490	10250	13580	7320	10450	10371.46	20.88	0	-80129	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51750	-1.44	0.55	12	0.10	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
142	20241105	120356	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10370	-80	5	-0.77	4097612240	394900	73.33	10350	10490	10250	13580	7320	10450	10376.28	20.88	0	-44937	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51850	-1.44	0.55	12	0.08	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
143	20241105	110349	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10380	-70	5	-0.67	3311254530	319121	59.25	10350	10490	10250	13580	7320	10450	10376.11	20.88	0	-21275	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51900	-1.45	0.55	12	0.06	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
144	20241105	100356	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10450	0	3	0.00	2518353620	243076	45.13	10350	10490	10250	13580	7320	10450	10360.25	20.88	0	-35575	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	52250	-1.46	0.55	12	0.05	-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	0.53	N	034220	5000	25000 억	104418297	N	N	105	N	N
145	20241105	090353	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10300	-150	5	-1.44	830289100	80670	14.98	10350	10360	10250	13580	7320	10450	10291.87	20.88	0	-50557	10563	10506	10413	10356	10263	10535	10385	25000	3130	5000	7730	10	1	500000000	51500	-1.44	0.54	12	0.02	-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	104418297	N	N	105	N	N
146	20241104	160351	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10450	100	2	0.97	5578309940	535530	56.21	10360	10470	10320	13450	7250	10350	10416.34	20.90	0	-11688	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	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	0.53	N	034220	5000	25000 억	104476122	N	N	105	N	N
147	20241104	150359	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10400	50	2	0.48	4845501010	465309	48.84	10360	10470	10320	13450	7250	10350	10413.51	20.90	0	-25326	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	52000	-1.45	0.55	12	0.09	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
148	20241104	140352	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10430	80	2	0.77	3839804410	368744	38.70	10360	10470	10320	13450	7250	10350	10413.20	20.90	0	-31795	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	52150	-1.45	0.55	12	0.07	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
149	20241104	130322	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10450	100	2	0.97	3315209210	318506	33.43	10360	10470	10320	13450	7250	10350	10408.62	20.90	0	-45861	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
150	20241104	120347	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10440	90	2	0.87	2861975720	275047	28.87	10360	10470	10320	13450	7250	10350	10405.41	20.90	0	-48473	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	52200	-1.45	0.55	12	0.06	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
151	20241104	110346	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10420	70	2	0.68	2423991700	233089	24.46	10360	10470	10320	13450	7250	10350	10399.43	20.90	0	-60157	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	52100	-1.45	0.55	12	0.05	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
152	20241104	100343	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10420	70	2	0.68	1586748560	152819	16.04	10360	10450	10320	13450	7250	10350	10383.19	20.90	0	-45202	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	52100	-1.45	0.55	12	0.03	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
153	20241104	090345	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10370	20	2	0.19	180425750	17414	1.83	10360	10440	10340	13450	7250	10350	10360.96	20.90	0	-11638	10650	10500	10420	10270	10190	10460	10230	25000	3100	5000	7650	10	1	500000000	51850	-1.44	0.55	12	0.00	-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	0.53	N	034220	5000	25000 억	104476122	N	N	4654	N	N
154	20241101	160336	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10350	-290	5	-2.73	9900000090	950575	122.36	10540	10570	10340	13830	7450	10640	10414.83	20.98	0	-316390	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	51750	-1.44	0.55	12	0.19	-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	0.54	N	034220	5000	25000 억	104921986	N	N	4654	N	N
155	20241101	150345	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10360	-280	5	-2.63	8742829140	838844	107.98	10540	10570	10340	13830	7450	10640	10422.42	20.98	0	-269155	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
156	20241101	140339	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10370	-270	5	-2.54	7522778450	721113	92.82	10540	10570	10340	13830	7450	10640	10432.12	20.98	0	-219444	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	51850	-1.44	0.55	12	0.14	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
157	20241101	130410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10380	-260	5	-2.44	6145490140	588239	75.72	10540	10570	10340	13830	7450	10640	10447.20	20.98	0	-153059	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	51900	-1.45	0.55	12	0.12	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
158	20241101	120411	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10440	-200	5	-1.88	4460895790	426097	54.85	10540	10570	10380	13830	7450	10640	10469.12	20.98	0	-65529	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	52200	-1.45	0.55	12	0.09	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
159	20241101	110409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10420	-220	5	-2.07	3721274890	355255	45.73	10540	10570	10380	13830	7450	10640	10474.85	20.98	0	-66398	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	52100	-1.45	0.55	12	0.07	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
160	20241101	100409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10470	-170	5	-1.60	1890766830	179776	23.14	10540	10570	10450	13830	7450	10640	10517.21	20.98	0	-26311	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	52350	-1.46	0.55	12	0.04	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N
161	20241101	090409	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	10520	-120	5	-1.13	369675160	35152	4.52	10540	10540	10480	13830	7450	10640	10515.77	20.98	0	-10420	10820	10730	10640	10550	10460	10775	10595	25000	3190	5000	7870	10	1	500000000	52600	-1.47	0.55	12	0.01	-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	0.54	N	034220	5000	25000 억	104921986	N	N	2093	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History