KissMeData/034220/price/prices-20240501.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160431	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	9930	-120	5	-1.19	23241460920	2316646	224.59	10150	10330	9930	13060	7040	10050	10032.44	21.60	28810	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	49650	-1.38	0.52	12	0.46	-7177.00	18988.00	15990	20230619	-37.90	9650	20240416	2.90	13531	-26.61	20240109	9650	2.90	20240416	17300	-42.60	20230619	9650	2.90	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1011	N	N
3	20240531	150430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10100	50	2	0.50	8107404280	794576	77.03	10150	10330	10090	13060	7040	10050	10203.44	21.60	-31440	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	50500	-1.41	0.53	12	0.16	-7177.00	18988.00	15990	20230619	-36.84	9650	20240416	4.66	13531	-25.36	20240109	9650	4.66	20240416	17300	-41.62	20230619	9650	4.66	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
4	20240531	140431	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10160	110	2	1.09	6931895850	678500	65.78	10150	10330	10090	13060	7040	10050	10216.51	21.60	9654	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	50800	-1.42	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
5	20240531	130433	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10200	150	2	1.49	5673458720	554791	53.78	10150	10330	10090	13060	7040	10050	10226.31	21.60	34298	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	51000	-1.42	0.54	12	0.11	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
6	20240531	120434	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	180	2	1.79	4781157450	467469	45.32	10150	10330	10090	13060	7040	10050	10227.76	21.60	38692	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	51150	-1.43	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
7	20240531	110432	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10240	190	2	1.89	4107059890	401500	38.92	10150	10330	10090	13060	7040	10050	10229.30	21.60	38568	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	51200	-1.43	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-35.96	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	17300	-40.81	20230619	9650	6.11	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
8	20240531	100433	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10320	270	2	2.69	2728393600	267208	25.90	10150	10330	10090	13060	7040	10050	10210.76	21.60	31069	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	51600	-1.44	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-35.46	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	17300	-40.35	20230619	9650	6.94	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
9	20240531	090430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10150	100	2	1.00	378011450	37289	3.62	10150	10160	10090	13060	7040	10050	10137.41	21.60	17205	10263	10156	10073	9966	9883	10210	10020	25000	3010	5000	7630	10	1	500000000	50750	-1.41	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-36.52	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	17300	-41.33	20230619	9650	5.18	20240416	0.60	N	034220	5000	25000 억	108023390	N	N	1433	N	N
10	20240530	160429	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10050	-80	5	-0.79	10328004180	1026048	95.38	10030	10180	9990	13160	7100	10130	10065.83	21.57	-13482	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50250	-1.40	0.53	12	0.21	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	1433	N	N
11	20240530	150430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10110	-20	5	-0.20	9386757860	932487	86.68	10030	10180	9990	13160	7100	10130	10066.37	21.57	-7859	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.19	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
12	20240530	140430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10110	-20	5	-0.20	7577260610	753985	70.09	10030	10180	9990	13160	7100	10130	10049.61	21.57	-66204	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
13	20240530	130431	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10050	-80	5	-0.79	5970276840	594133	55.23	10030	10180	9990	13160	7100	10130	10048.72	21.57	-93220	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50250	-1.40	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
14	20240530	120430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10050	-80	5	-0.79	5478390560	545171	50.68	10030	10180	9990	13160	7100	10130	10048.94	21.57	-83744	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50250	-1.40	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
15	20240530	110430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10110	-20	5	-0.20	4817428980	479551	44.58	10030	10180	9990	13160	7100	10130	10045.70	21.57	-75409	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
16	20240530	100431	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10110	-20	5	-0.20	4079651430	406511	37.79	10030	10180	9990	13160	7100	10130	10035.77	21.57	-90539	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
17	20240530	090430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10030	-100	5	-0.99	913131610	90855	8.45	10030	10180	10020	13160	7100	10130	10050.41	21.57	-9408	10530	10330	10220	10020	9910	10275	9965	25000	3030	5000	7690	10	1	500000000	50150	-1.40	0.53	12	0.02	-7177.00	18988.00	15990	20230619	-37.27	9650	20240416	3.94	13531	-25.87	20240109	9650	3.94	20240416	17300	-42.02	20230619	9650	3.94	20240416	0.61	N	034220	5000	25000 억	107858533	N	N	2978	N	N
18	20240529	160426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10130	-320	5	-3.06	10954822820	1070913	68.62	10340	10420	10110	13580	7320	10450	10229.54	21.63	-246899	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	50650	-1.41	0.53	12	0.21	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2978	N	N
19	20240529	150426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10140	-310	5	-2.97	9207298790	898385	57.56	10340	10420	10140	13580	7320	10450	10248.70	21.63	-219555	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	50700	-1.41	0.53	12	0.18	-7177.00	18988.00	15990	20230619	-36.59	9650	20240416	5.08	13531	-25.06	20240109	9650	5.08	20240416	17300	-41.39	20230619	9650	5.08	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
20	20240529	140427	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10200	-250	5	-2.39	7302619480	711242	45.57	10340	10420	10200	13580	7320	10450	10267.39	21.63	-123151	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51000	-1.42	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
21	20240529	130426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10280	-170	5	-1.63	6318296210	614982	39.40	10340	10420	10220	13580	7320	10450	10273.92	21.63	-98990	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51400	-1.43	0.54	12	0.12	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
22	20240529	120430	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	-220	5	-2.11	5289602260	514599	32.97	10340	10420	10220	13580	7320	10450	10279.04	21.63	-70364	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51150	-1.43	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
23	20240529	110426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10300	-150	5	-1.44	4330886480	421088	26.98	10340	10420	10220	13580	7320	10450	10284.95	21.63	-40687	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51500	-1.44	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-35.58	9650	20240416	6.74	13531	-23.88	20240109	9650	6.74	20240416	17300	-40.46	20230619	9650	6.74	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
24	20240529	100425	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10280	-170	5	-1.63	3568145680	346968	22.23	10340	10420	10220	13580	7320	10450	10283.74	21.63	-51430	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51400	-1.43	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
25	20240529	090423	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10290	-160	5	-1.53	966585080	93604	6.00	10340	10420	10250	13580	7320	10450	10326.19	21.63	-39243	10730	10590	10310	10170	9890	10660	10240	25000	3130	5000	7940	10	1	500000000	51450	-1.43	0.54	12	0.02	-7177.00	18988.00	15990	20230619	-35.65	9650	20240416	6.63	13531	-23.95	20240109	9650	6.63	20240416	17300	-40.52	20230619	9650	6.63	20240416	0.60	N	034220	5000	25000 억	108164721	N	N	2249	N	N
26	20240528	160424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10450	370	2	3.67	15905768890	1544270	180.28	10050	10450	10030	13100	7060	10080	10299.53	21.58	323807	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	52250	-1.46	0.55	12	0.31	-7177.00	18988.00	15990	20230619	-34.65	9650	20240416	8.29	13531	-22.77	20240109	9650	8.29	20240416	17300	-39.60	20230619	9650	8.29	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2249	N	N
27	20240528	150426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10440	360	2	3.57	14559073770	1415280	165.22	10050	10440	10030	13100	7060	10080	10287.08	21.58	277174	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	52200	-1.45	0.55	12	0.28	-7177.00	18988.00	15990	20230619	-34.71	9650	20240416	8.19	13531	-22.84	20240109	9650	8.19	20240416	17300	-39.65	20230619	9650	8.19	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
28	20240528	140426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10400	320	2	3.17	11767901960	1146793	133.88	10050	10400	10030	13100	7060	10080	10261.59	21.58	234526	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	52000	-1.45	0.55	12	0.23	-7177.00	18988.00	15990	20230619	-34.96	9650	20240416	7.77	13531	-23.14	20240109	9650	7.77	20240416	17300	-39.88	20230619	9650	7.77	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
29	20240528	130424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10280	200	2	1.98	9306764390	908831	106.10	10050	10360	10030	13100	7060	10080	10240.39	21.58	145900	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	51400	-1.43	0.54	12	0.18	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
30	20240528	120425	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10250	170	2	1.69	7549521140	738073	86.16	10050	10360	10030	13100	7060	10080	10228.72	21.58	76983	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	51250	-1.43	0.54	12	0.15	-7177.00	18988.00	15990	20230619	-35.90	9650	20240416	6.22	13531	-24.25	20240109	9650	6.22	20240416	17300	-40.75	20230619	9650	6.22	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
31	20240528	110416	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10240	160	2	1.59	6786163690	663542	77.46	10050	10360	10030	13100	7060	10080	10227.21	21.58	89618	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	51200	-1.43	0.54	12	0.13	-7177.00	18988.00	15990	20230619	-35.96	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	17300	-40.81	20230619	9650	6.11	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
32	20240528	100425	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10220	140	2	1.39	5265780180	515014	60.12	10050	10360	10030	13100	7060	10080	10224.57	21.58	68030	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	51100	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
33	20240528	090426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10040	-40	5	-0.40	306355680	30500	3.56	10050	10070	10030	13100	7060	10080	10044.31	21.58	-5337	10173	10126	10053	10006	9933	10150	10030	25000	3020	5000	7660	10	1	500000000	50200	-1.40	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-37.21	9650	20240416	4.04	13531	-25.80	20240109	9650	4.04	20240416	17300	-41.97	20230619	9650	4.04	20240416	0.59	N	034220	5000	25000 억	107906388	N	N	2136	N	N
34	20240527	160419	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10080	90	2	0.90	8548354270	853179	72.37	10010	10100	9980	12980	7000	9990	10019.38	21.62	-182052	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50400	-1.40	0.53	12	0.17	-7177.00	18988.00	15990	20230619	-36.96	9650	20240416	4.46	13531	-25.50	20240109	9650	4.46	20240416	17300	-41.73	20230619	9650	4.46	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	2136	N	N
35	20240527	150426	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10060	70	2	0.70	7707752210	769786	65.29	10010	10080	9980	12980	7000	9990	10012.86	21.62	-189141	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50300	-1.40	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-37.09	9650	20240416	4.25	13531	-25.65	20240109	9650	4.25	20240416	17300	-41.85	20230619	9650	4.25	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
36	20240527	140424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10000	10	2	0.10	6315377660	631050	53.53	10010	10060	9980	12980	7000	9990	10007.74	21.62	-199074	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50000	-1.39	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-37.46	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	17300	-42.20	20230619	9650	3.63	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
37	20240527	130424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10000	10	2	0.10	5203068270	519780	44.09	10010	10060	9980	12980	7000	9990	10010.14	21.62	-164733	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50000	-1.39	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-37.46	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	17300	-42.20	20230619	9650	3.63	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
38	20240527	120424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	9990	0	3	0.00	4322183470	431711	36.62	10010	10060	9980	12980	7000	9990	10011.76	21.62	-143182	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	49950	-1.39	0.53	12	0.09	-7177.00	18988.00	15990	20230619	-37.52	9650	20240416	3.52	13531	-26.17	20240109	9650	3.52	20240416	17300	-42.25	20230619	9650	3.52	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
39	20240527	110424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10000	10	2	0.10	3113075430	310714	26.36	10010	10060	9990	12980	7000	9990	10019.12	21.62	-105424	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50000	-1.39	0.53	12	0.06	-7177.00	18988.00	15990	20230619	-37.46	9650	20240416	3.63	13531	-26.10	20240109	9650	3.63	20240416	17300	-42.20	20230619	9650	3.63	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
40	20240527	100422	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10060	70	2	0.70	1569194050	156459	13.27	10010	10060	10000	12980	7000	9990	10029.48	21.62	-33212	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50300	-1.40	0.53	12	0.03	-7177.00	18988.00	15990	20230619	-37.09	9650	20240416	4.25	13531	-25.65	20240109	9650	4.25	20240416	17300	-41.85	20230619	9650	4.25	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
41	20240527	090424	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10020	30	2	0.30	268730490	26812	2.27	10010	10050	10010	12980	7000	9990	10023.02	21.62	-4892	10183	10086	10033	9936	9883	10060	9910	25000	2990	5000	7590	10	1	500000000	50100	-1.40	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-37.34	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	17300	-42.08	20230619	9650	3.83	20240416	0.59	N	034220	5000	25000 억	108097974	N	N	9952	N	N
42	20240524	160404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	9990	-190	5	-1.87	11778850410	1176478	197.11	10100	10130	9980	13230	7130	10180	10012.05	21.72	-562823	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	49950	-1.39	0.53	12	0.24	-7177.00	18988.00	15990	20230619	-37.52	9650	20240416	3.52	13531	-26.17	20240109	9650	3.52	20240416	17300	-42.25	20230619	9650	3.52	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	9952	N	N
43	20240524	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10010	-170	5	-1.67	10146100150	1013081	169.73	10100	10130	9980	13230	7130	10180	10015.09	21.72	-501567	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50050	-1.39	0.53	12	0.20	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
44	20240524	140406	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10020	-160	5	-1.57	7166513780	715110	119.81	10100	10130	9980	13230	7130	10180	10021.55	21.72	-347525	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50100	-1.40	0.53	12	0.14	-7177.00	18988.00	15990	20230619	-37.34	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	17300	-42.08	20230619	9650	3.83	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
45	20240524	130405	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10010	-170	5	-1.67	6200743180	618647	103.65	10100	10130	9980	13230	7130	10180	10023.07	21.72	-292407	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50050	-1.39	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
46	20240524	120404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10060	-120	5	-1.18	5430529800	541842	90.78	10100	10130	9980	13230	7130	10180	10022.35	21.72	-262143	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50300	-1.40	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-37.09	9650	20240416	4.25	13531	-25.65	20240109	9650	4.25	20240416	17300	-41.85	20230619	9650	4.25	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
47	20240524	110404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10030	-150	5	-1.47	4998871860	498866	83.58	10100	10130	9980	13230	7130	10180	10020.47	21.72	-256495	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50150	-1.40	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-37.27	9650	20240416	3.94	13531	-25.87	20240109	9650	3.94	20240416	17300	-42.02	20230619	9650	3.94	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
48	20240524	100406	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10030	-150	5	-1.47	4144014330	413632	69.30	10100	10130	9980	13230	7130	10180	10018.60	21.72	-222355	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	50150	-1.40	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-37.27	9650	20240416	3.94	13531	-25.87	20240109	9650	3.94	20240416	17300	-42.02	20230619	9650	3.94	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
49	20240524	090405	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	9990	-190	5	-1.87	1141728970	113674	19.05	10100	10130	9990	13230	7130	10180	10043.89	21.72	-78430	10313	10246	10163	10096	10013	10280	10130	25000	3050	5000	7730	10	1	500000000	49950	-1.39	0.53	12	0.02	-7177.00	18988.00	15990	20230619	-37.52	9650	20240416	3.52	13531	-26.17	20240109	9650	3.52	20240416	17300	-42.25	20230619	9650	3.52	20240416	0.59	N	034220	5000	25000 억	108586490	N	N	7939	N	N
50	20240523	160401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10180	-20	5	-0.20	6046861260	594524	116.03	10150	10230	10080	13260	7140	10200	10170.92	21.72	-93824	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50900	-1.42	0.54	12	0.12	-7177.00	18988.00	15990	20230619	-36.34	9650	20240416	5.49	13531	-24.77	20240109	9650	5.49	20240416	17300	-41.16	20230619	9650	5.49	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	7939	N	N
51	20240523	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10200	0	3	0.00	5096255280	501173	97.81	10150	10230	10080	13260	7140	10200	10168.65	21.72	-67868	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	51000	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
52	20240523	140405	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	30	2	0.29	4285051610	421694	82.30	10150	10230	10080	13260	7140	10200	10161.52	21.72	-37688	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	51150	-1.43	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
53	20240523	130404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10190	-10	5	-0.10	3712309550	365575	71.35	10150	10220	10080	13260	7140	10200	10154.71	21.72	-30031	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50950	-1.42	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.27	9650	20240416	5.60	13531	-24.69	20240109	9650	5.60	20240416	17300	-41.10	20230619	9650	5.60	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
54	20240523	120402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10160	-40	5	-0.39	3134459380	308862	60.28	10150	10220	10080	13260	7140	10200	10148.41	21.72	-26243	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50800	-1.42	0.54	12	0.06	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
55	20240523	110401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10170	-30	5	-0.29	2673381290	263550	51.44	10150	10220	10080	13260	7140	10200	10143.73	21.72	-17383	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50850	-1.42	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-36.40	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	17300	-41.21	20230619	9650	5.39	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
56	20240523	100402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10160	-40	5	-0.39	2258219740	222720	43.47	10150	10220	10080	13260	7140	10200	10139.28	21.72	-13788	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50800	-1.42	0.54	12	0.04	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
57	20240523	090405	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10140	-60	5	-0.59	368024160	36233	7.07	10150	10220	10130	13260	7140	10200	10157.15	21.72	-23470	10373	10286	10223	10136	10073	10255	10105	25000	3060	5000	7750	10	1	500000000	50700	-1.41	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-36.59	9650	20240416	5.08	13531	-25.06	20240109	9650	5.08	20240416	17300	-41.39	20230619	9650	5.08	20240416	0.60	N	034220	5000	25000 억	108615627	N	N	634	N	N
58	20240522	160359	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10200	-30	5	-0.29	5204623760	509057	90.89	10250	10310	10160	13290	7170	10230	10224.07	21.73	-91308	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51000	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	634	N	N
59	20240522	150402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10210	-20	5	-0.20	4407710910	430941	76.94	10250	10310	10160	13290	7170	10230	10228.11	21.73	-73848	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51050	-1.42	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-36.15	9650	20240416	5.80	13531	-24.54	20240109	9650	5.80	20240416	17300	-40.98	20230619	9650	5.80	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
60	20240522	140402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	0	3	0.00	3528256820	344950	61.59	10250	10310	10160	13290	7170	10230	10228.31	21.73	-54994	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51150	-1.43	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
61	20240522	130400	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10270	40	2	0.39	3102981030	303465	54.18	10250	10310	10160	13290	7170	10230	10225.17	21.73	-47210	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51350	-1.43	0.54	12	0.06	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
62	20240522	120401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10270	40	2	0.39	2674310850	261757	46.73	10250	10310	10160	13290	7170	10230	10216.77	21.73	-51992	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51350	-1.43	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
63	20240522	110402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10250	20	2	0.20	2238877630	219251	39.15	10250	10310	10160	13290	7170	10230	10211.48	21.73	-60495	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51250	-1.43	0.54	12	0.04	-7177.00	18988.00	15990	20230619	-35.90	9650	20240416	6.22	13531	-24.25	20240109	9650	6.22	20240416	17300	-40.75	20230619	9650	6.22	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
64	20240522	100402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10180	-50	5	-0.49	1440073230	141145	25.20	10250	10310	10160	13290	7170	10230	10202.79	21.73	-72294	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	50900	-1.42	0.54	12	0.03	-7177.00	18988.00	15990	20230619	-36.34	9650	20240416	5.49	13531	-24.77	20240109	9650	5.49	20240416	17300	-41.16	20230619	9650	5.49	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
65	20240522	090401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	0	3	0.00	270889350	26431	4.72	10250	10310	10210	13290	7170	10230	10248.93	21.73	-12352	10416	10322	10246	10152	10076	10285	10115	25000	3060	5000	7770	10	1	500000000	51150	-1.43	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.59	N	034220	5000	25000 억	108666446	N	N	3936	N	N
66	20240521	160357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	-30	5	-0.29	5698313540	556924	81.99	10250	10340	10170	13330	7190	10260	10231.74	21.75	-91711	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51150	-1.43	0.54	12	0.11	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	3936	N	N
67	20240521	150400	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10220	-40	5	-0.39	4858856610	474823	69.90	10250	10340	10170	13330	7190	10260	10232.96	21.75	-104592	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51100	-1.42	0.54	12	0.09	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
68	20240521	140400	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10220	-40	5	-0.39	3981273150	389006	57.27	10250	10340	10170	13330	7190	10260	10234.45	21.75	-71681	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51100	-1.42	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
69	20240521	130400	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	-30	5	-0.29	3602733520	351951	51.81	10250	10340	10170	13330	7190	10260	10236.44	21.75	-61487	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51150	-1.43	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
70	20240521	120400	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10230	-30	5	-0.29	3147602910	307438	45.26	10250	10340	10170	13330	7190	10260	10238.14	21.75	-59440	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51150	-1.43	0.54	12	0.06	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
71	20240521	110402	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10270	10	2	0.10	2454900710	239845	35.31	10250	10340	10170	13330	7190	10260	10235.32	21.75	-44135	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51350	-1.43	0.54	12	0.05	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
72	20240521	100401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10240	-20	5	-0.19	2021978830	197679	29.10	10250	10340	10170	13330	7190	10260	10228.53	21.75	-47618	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51200	-1.43	0.54	12	0.04	-7177.00	18988.00	15990	20230619	-35.96	9650	20240416	6.11	13531	-24.32	20240109	9650	6.11	20240416	17300	-40.81	20230619	9650	6.11	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
73	20240521	090359	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10220	-40	5	-0.39	328929860	32132	4.73	10250	10260	10200	13330	7190	10260	10236.53	21.75	-18315	10486	10372	10306	10192	10126	10340	10160	25000	3070	5000	7790	10	1	500000000	51100	-1.42	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.57	N	034220	5000	25000 억	108754728	N	N	5292	N	N
74	20240517	160401	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10280	-390	5	-3.66	16297034230	1571226	96.08	10620	10640	10270	13870	7470	10670	10372.28	21.88	-579979	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51400	-1.43	0.54	12	0.31	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	26202	N	N
75	20240517	150404	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10310	-360	5	-3.37	13813416560	1329759	81.31	10620	10640	10270	13870	7470	10670	10387.89	21.88	-508530	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51550	-1.44	0.54	12	0.27	-7177.00	18988.00	15990	20230619	-35.52	9650	20240416	6.84	13531	-23.80	20240109	9650	6.84	20240416	17300	-40.40	20230619	9650	6.84	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
76	20240517	140356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10330	-340	5	-3.19	12341364190	1187042	72.59	10620	10640	10270	13870	7470	10670	10396.72	21.88	-458955	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51650	-1.44	0.54	12	0.24	-7177.00	18988.00	15990	20230619	-35.40	9650	20240416	7.05	13531	-23.66	20240109	9650	7.05	20240416	17300	-40.29	20230619	9650	7.05	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
77	20240517	130355	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10350	-320	5	-3.00	11292220450	1085458	66.37	10620	10640	10270	13870	7470	10670	10403.16	21.88	-417552	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51750	-1.44	0.55	12	0.22	-7177.00	18988.00	15990	20230619	-35.27	9650	20240416	7.25	13531	-23.51	20240109	9650	7.25	20240416	17300	-40.17	20230619	9650	7.25	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
78	20240517	120356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10310	-360	5	-3.37	10496389360	1008511	61.67	10620	10640	10270	13870	7470	10670	10407.79	21.88	-370322	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51550	-1.44	0.54	12	0.20	-7177.00	18988.00	15990	20230619	-35.52	9650	20240416	6.84	13531	-23.80	20240109	9650	6.84	20240416	17300	-40.40	20230619	9650	6.84	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
79	20240517	110356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10380	-290	5	-2.72	7353355120	703725	43.03	10620	10640	10320	13870	7470	10670	10449.16	21.88	-225872	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	51900	-1.45	0.55	12	0.14	-7177.00	18988.00	15990	20230619	-35.08	9650	20240416	7.56	13531	-23.29	20240109	9650	7.56	20240416	17300	-40.00	20230619	9650	7.56	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
80	20240517	100353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10480	-190	5	-1.78	3450474830	327855	20.05	10620	10640	10460	13870	7470	10670	10524.35	21.88	-66060	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	52400	-1.46	0.55	12	0.07	-7177.00	18988.00	15990	20230619	-34.46	9650	20240416	8.60	13531	-22.55	20240109	9650	8.60	20240416	17300	-39.42	20230619	9650	8.60	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
81	20240517	090356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10560	-110	5	-1.03	427671230	40414	2.47	10620	10640	10530	13870	7470	10670	10582.06	21.88	-18049	11010	10840	10750	10580	10490	10795	10535	25000	3200	5000	8100	10	1	500000000	52800	-1.47	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.96	9650	20240416	9.43	13531	-21.96	20240109	9650	9.43	20240416	17300	-38.96	20230619	9650	9.43	20240416	0.58	N	034220	5000	25000 억	109383489	N	N	1093	N	N
82	20240516	160354	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10670	20	2	0.19	17593224760	1632689	326.89	10750	10920	10660	13840	7460	10650	10775.68	21.89	117655	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53350	-1.49	0.56	12	0.33	-7177.00	18988.00	15990	20230619	-33.27	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	17300	-38.32	20230619	9650	10.57	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	1093	N	N
83	20240516	150353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10690	40	2	0.38	15500050650	1436527	287.61	10750	10920	10660	13840	7460	10650	10789.95	21.89	137834	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53450	-1.49	0.56	12	0.29	-7177.00	18988.00	15990	20230619	-33.15	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	17300	-38.21	20230619	9650	10.78	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
84	20240516	140356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10680	30	2	0.28	14237257440	1318378	263.96	10750	10920	10660	13840	7460	10650	10799.07	21.89	157651	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53400	-1.49	0.56	12	0.26	-7177.00	18988.00	15990	20230619	-33.21	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	17300	-38.27	20230619	9650	10.67	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
85	20240516	130356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10700	50	2	0.47	13199380440	1221271	244.52	10750	10920	10670	13840	7460	10650	10807.90	21.89	164630	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53500	-1.49	0.56	12	0.24	-7177.00	18988.00	15990	20230619	-33.08	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	17300	-38.15	20230619	9650	10.88	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
86	20240516	120353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10690	40	2	0.38	12218946220	1129623	226.17	10750	10920	10670	13840	7460	10650	10816.84	21.89	181563	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53450	-1.49	0.56	12	0.23	-7177.00	18988.00	15990	20230619	-33.15	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	17300	-38.21	20230619	9650	10.78	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
87	20240516	110353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10760	110	2	1.03	10994085660	1015333	203.28	10750	10920	10730	13840	7460	10650	10828.06	21.89	200486	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53800	-1.50	0.57	12	0.20	-7177.00	18988.00	15990	20230619	-32.71	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	17300	-37.80	20230619	9650	11.50	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
88	20240516	100353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10870	220	2	2.07	8916119430	822879	164.75	10750	10920	10750	13840	7460	10650	10835.27	21.89	238201	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	54350	-1.51	0.57	12	0.16	-7177.00	18988.00	15990	20230619	-32.02	9650	20240416	12.64	13531	-19.67	20240109	9650	12.64	20240416	17300	-37.17	20230619	9650	12.64	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
89	20240516	090353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10760	110	2	1.03	1160599480	107723	21.57	10750	10810	10750	13840	7460	10650	10773.92	21.89	52464	10756	10702	10636	10582	10516	10730	10610	25000	3190	5000	8090	10	1	500000000	53800	-1.50	0.57	12	0.02	-7177.00	18988.00	15990	20230619	-32.71	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	17300	-37.80	20230619	9650	11.50	20240416	0.58	N	034220	5000	25000 억	109446600	N	N	2653	N	N
90	20240514	160357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10650	60	2	0.57	5288887610	496721	76.11	10590	10690	10570	13760	7420	10590	10647.60	21.88	62046	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53250	-1.48	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-33.40	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	17300	-38.44	20230619	9650	10.36	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	2653	N	N
91	20240514	150359	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10660	70	2	0.66	4689958430	440515	67.50	10590	10690	10570	13760	7420	10590	10646.55	21.88	47624	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53300	-1.49	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.33	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	17300	-38.38	20230619	9650	10.47	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
92	20240514	140357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10680	90	2	0.85	3879522610	364547	55.86	10590	10690	10570	13760	7420	10590	10642.05	21.88	56845	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53400	-1.49	0.56	12	0.07	-7177.00	18988.00	15990	20230619	-33.21	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	17300	-38.27	20230619	9650	10.67	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
93	20240514	130358	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10640	50	2	0.47	3232418520	303883	46.56	10590	10690	10570	13760	7420	10590	10637.07	21.88	41094	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53200	-1.48	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.46	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	17300	-38.50	20230619	9650	10.26	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
94	20240514	120357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10650	60	2	0.57	2842188930	267251	40.95	10590	10690	10570	13760	7420	10590	10634.92	21.88	37668	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53250	-1.48	0.56	12	0.05	-7177.00	18988.00	15990	20230619	-33.40	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	17300	-38.44	20230619	9650	10.36	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
95	20240514	110357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10690	100	2	0.94	2246950780	211468	32.40	10590	10690	10570	13760	7420	10590	10625.51	21.88	40424	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53450	-1.49	0.56	12	0.04	-7177.00	18988.00	15990	20230619	-33.15	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	17300	-38.21	20230619	9650	10.78	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
96	20240514	100357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10640	50	2	0.47	1522735270	143519	21.99	10590	10650	10570	13760	7420	10590	10610.01	21.88	20914	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	53200	-1.48	0.56	12	0.03	-7177.00	18988.00	15990	20230619	-33.46	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	17300	-38.50	20230619	9650	10.26	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
97	20240514	090357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-10	5	-0.09	224223400	21175	3.24	10590	10640	10570	13760	7420	10590	10589.06	21.88	5846	10750	10670	10610	10530	10470	10640	10500	25000	3170	5000	8040	10	1	500000000	52900	-1.47	0.56	12	0.00	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.58	N	034220	5000	25000 억	109402028	N	N	5821	N	N
98	20240513	160357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10590	-90	5	-0.84	6899881690	650757	72.25	10650	10690	10550	13880	7480	10680	10602.88	21.78	-1948	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52950	-1.48	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5821	N	N
99	20240513	150358	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-100	5	-0.94	6046455320	570160	63.30	10650	10690	10550	13880	7480	10680	10604.83	21.78	-469	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52900	-1.47	0.56	12	0.11	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
100	20240513	140356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10550	-130	5	-1.22	5274524380	497094	55.19	10650	10690	10550	13880	7480	10680	10610.70	21.78	-8575	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52750	-1.47	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-34.02	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	17300	-39.02	20230619	9650	9.33	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
101	20240513	130356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10570	-110	5	-1.03	4613180000	434482	48.24	10650	10690	10560	13880	7480	10680	10617.64	21.78	-6540	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52850	-1.47	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.90	9650	20240416	9.53	13531	-21.88	20240109	9650	9.53	20240416	17300	-38.90	20230619	9650	9.53	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
102	20240513	120358	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-100	5	-0.94	4146663840	390378	43.34	10650	10690	10560	13880	7480	10680	10622.16	21.78	-8175	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52900	-1.47	0.56	12	0.08	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
103	20240513	110356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-100	5	-0.94	3187674040	299725	33.28	10650	10690	10560	13880	7480	10680	10635.31	21.78	-28869	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	52900	-1.47	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
104	20240513	100358	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10640	-40	5	-0.37	1624955150	152515	16.93	10650	10690	10600	13880	7480	10680	10654.38	21.78	10215	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	53200	-1.48	0.56	12	0.03	-7177.00	18988.00	15990	20230619	-33.46	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	17300	-38.50	20230619	9650	10.26	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
105	20240513	090357	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10660	-20	5	-0.19	472920350	44380	4.93	10650	10680	10600	13880	7480	10680	10656.11	21.78	-15022	10806	10742	10666	10602	10526	10705	10565	25000	3200	5000	8110	10	1	500000000	53300	-1.49	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.33	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	17300	-38.38	20230619	9650	10.47	20240416	0.59	N	034220	5000	25000 억	108891438	N	N	5173	N	N
106	20240510	160348	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10680	40	2	0.38	9591733650	897552	72.66	10700	10730	10590	13830	7450	10640	10686.67	21.70	-72373	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53400	-1.49	0.56	12	0.18	-7177.00	18988.00	15990	20230619	-33.21	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	17300	-38.27	20230619	9650	10.67	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	5173	N	N
107	20240510	150349	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10670	30	2	0.28	8833163880	826523	66.91	10700	10730	10590	13830	7450	10640	10687.25	21.70	-60942	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53350	-1.49	0.56	12	0.17	-7177.00	18988.00	15990	20230619	-33.27	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	17300	-38.32	20230619	9650	10.57	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
108	20240510	140350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10700	60	2	0.56	7350447510	687849	55.69	10700	10730	10590	13830	7450	10640	10686.27	21.70	-21289	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53500	-1.49	0.56	12	0.14	-7177.00	18988.00	15990	20230619	-33.08	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	17300	-38.15	20230619	9650	10.88	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
109	20240510	130348	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10670	30	2	0.28	5695562740	533254	43.17	10700	10730	10590	13830	7450	10640	10680.92	21.70	-41284	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53350	-1.49	0.56	12	0.11	-7177.00	18988.00	15990	20230619	-33.27	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	17300	-38.32	20230619	9650	10.57	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
110	20240510	120346	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10650	10	2	0.09	4683447630	438488	35.50	10700	10730	10590	13830	7450	10640	10681.09	21.70	1370	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53250	-1.48	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.40	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	17300	-38.44	20230619	9650	10.36	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
111	20240510	110347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10640	0	3	0.00	4143283390	387741	31.39	10700	10730	10590	13830	7450	10640	10685.94	21.70	10537	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53200	-1.48	0.56	12	0.08	-7177.00	18988.00	15990	20230619	-33.46	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	17300	-38.50	20230619	9650	10.26	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
112	20240510	100347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10680	40	2	0.38	3297443600	308432	24.97	10700	10730	10590	13830	7450	10640	10691.32	21.70	25368	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53400	-1.49	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.21	9650	20240416	10.67	13531	-21.07	20240109	9650	10.67	20240416	17300	-38.27	20230619	9650	10.67	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
113	20240510	090349	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10660	20	2	0.19	689113380	64480	5.22	10700	10720	10630	13830	7450	10640	10688.75	21.70	3789	10860	10750	10630	10520	10400	10690	10460	25000	3190	5000	8080	10	1	500000000	53300	-1.49	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.33	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	17300	-38.38	20230619	9650	10.47	20240416	0.58	N	034220	5000	25000 억	108475306	N	N	7655	N	N
114	20240509	160353	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10640	-60	5	-0.56	12547534510	1181932	143.97	10700	10740	10510	13910	7490	10700	10615.83	21.77	-322332	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53200	-1.48	0.56	12	0.24	-7177.00	18988.00	15990	20230619	-33.46	9650	20240416	10.26	13531	-21.37	20240109	9650	10.26	20240416	17300	-38.50	20230619	9650	10.26	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	7655	N	N
115	20240509	150356	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10520	-180	5	-1.68	8213931760	774372	94.33	10700	10740	10510	13910	7490	10700	10607.22	21.77	-187150	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	52600	-1.47	0.55	12	0.15	-7177.00	18988.00	15990	20230619	-34.21	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	17300	-39.19	20230619	9650	9.02	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
116	20240509	140349	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-120	5	-1.12	6338263060	596552	72.67	10700	10740	10570	13910	7490	10700	10624.83	21.77	-141101	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	52900	-1.47	0.56	12	0.12	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
117	20240509	130350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10610	-90	5	-0.84	5322819280	500687	60.99	10700	10740	10570	13910	7490	10700	10631.03	21.77	-110437	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53050	-1.48	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
118	20240509	120348	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10630	-70	5	-0.65	4271275450	401592	48.92	10700	10740	10570	13910	7490	10700	10635.86	21.77	-85073	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53150	-1.48	0.56	12	0.08	-7177.00	18988.00	15990	20230619	-33.52	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	17300	-38.55	20230619	9650	10.16	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
119	20240509	110341	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10620	-80	5	-0.75	3352842740	315227	38.40	10700	10740	10570	13910	7490	10700	10636.28	21.77	-87541	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53100	-1.48	0.56	12	0.06	-7177.00	18988.00	15990	20230619	-33.58	9650	20240416	10.05	13531	-21.51	20240109	9650	10.05	20240416	17300	-38.61	20230619	9650	10.05	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
120	20240509	100344	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10620	-80	5	-0.75	1972399510	185027	22.54	10700	10740	10600	13910	7490	10700	10660.06	21.77	-60541	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53100	-1.48	0.56	12	0.04	-7177.00	18988.00	15990	20230619	-33.58	9650	20240416	10.05	13531	-21.51	20240109	9650	10.05	20240416	17300	-38.61	20230619	9650	10.05	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
121	20240509	090342	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10650	-50	5	-0.47	598201980	55929	6.81	10700	10740	10640	13910	7490	10700	10695.74	21.77	-28618	10846	10772	10656	10582	10466	10810	10620	25000	3210	5000	8130	10	1	500000000	53250	-1.48	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.40	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	17300	-38.44	20230619	9650	10.36	20240416	0.58	N	034220	5000	25000 억	108841886	N	N	4522	N	N
122	20240508	160343	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10700	40	2	0.38	8662396380	813512	65.65	10660	10730	10540	13850	7470	10660	10648.07	21.43	83035	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53500	-1.49	0.56	12	0.16	-7177.00	18988.00	15990	20230619	-33.08	9650	20240416	10.88	13531	-20.92	20240109	9650	10.88	20240416	17300	-38.15	20230619	9650	10.88	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	4522	N	N
123	20240508	150345	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10660	0	3	0.00	6946442010	653010	52.70	10660	10730	10540	13850	7470	10660	10637.53	21.43	84790	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53300	-1.49	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.33	9650	20240416	10.47	13531	-21.22	20240109	9650	10.47	20240416	17300	-38.38	20230619	9650	10.47	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
124	20240508	140340	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10670	10	2	0.09	4887939810	460466	37.16	10660	10700	10540	13850	7470	10660	10615.07	21.43	58609	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53350	-1.49	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.27	9650	20240416	10.57	13531	-21.14	20240109	9650	10.57	20240416	17300	-38.32	20230619	9650	10.57	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
125	20240508	130339	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10580	-80	5	-0.75	3492899130	329341	26.58	10660	10700	10540	13850	7470	10660	10605.49	21.43	18135	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	52900	-1.47	0.56	12	0.07	-7177.00	18988.00	15990	20230619	-33.83	9650	20240416	9.64	13531	-21.81	20240109	9650	9.64	20240416	17300	-38.84	20230619	9650	9.64	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
126	20240508	120341	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10610	-50	5	-0.47	2871227270	270629	21.84	10660	10700	10540	13850	7470	10660	10609.20	21.43	12728	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53050	-1.48	0.56	12	0.05	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
127	20240508	110415	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10610	-50	5	-0.47	2250037950	212096	17.12	10660	10700	10540	13850	7470	10660	10608.24	21.43	22385	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53050	-1.48	0.56	12	0.04	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
128	20240508	100347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10610	-50	5	-0.47	1638573960	154490	12.47	10660	10700	10540	13850	7470	10660	10605.85	21.43	10661	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53050	-1.48	0.56	12	0.03	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
129	20240508	090343	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10630	-30	5	-0.28	322886830	30286	2.44	10660	10700	10610	13850	7470	10660	10661.32	21.43	-966	10913	10786	10693	10566	10473	10740	10520	25000	3190	5000	8100	10	1	500000000	53150	-1.48	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.52	9650	20240416	10.16	13531	-21.44	20240109	9650	10.16	20240416	17300	-38.55	20230619	9650	10.16	20240416	0.58	N	034220	5000	25000 억	107139017	N	N	26592	N	N
130	20240503	160351	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10550	170	2	1.64	10631142520	1002671	153.50	10570	10740	10500	13490	7270	10380	10602.96	21.41	79684	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	52750	-1.47	0.56	12	0.20	-7177.00	18988.00	15990	20230619	-34.02	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	17300	-39.02	20230619	9650	9.33	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	530	N	N
131	20240503	150350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10590	210	2	2.02	9480155160	893693	136.81	10570	10740	10500	13490	7270	10380	10607.84	21.41	95119	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	52950	-1.48	0.56	12	0.18	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
132	20240503	140350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10600	220	2	2.12	8595572360	810173	124.03	10570	10740	10500	13490	7270	10380	10609.55	21.41	117762	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	53000	-1.48	0.56	12	0.16	-7177.00	18988.00	15990	20230619	-33.71	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	17300	-38.73	20230619	9650	9.84	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
133	20240503	130350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10600	220	2	2.12	7942536290	748577	114.60	10570	10740	10500	13490	7270	10380	10610.18	21.41	117350	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	53000	-1.48	0.56	12	0.15	-7177.00	18988.00	15990	20230619	-33.71	9650	20240416	9.84	13531	-21.66	20240109	9650	9.84	20240416	17300	-38.73	20230619	9650	9.84	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
134	20240503	120350	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10590	210	2	2.02	7079363920	667091	102.12	10570	10740	10500	13490	7270	10380	10612.29	21.41	98818	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	52950	-1.48	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
135	20240503	110348	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10530	150	2	1.45	6040103690	568893	87.09	10570	10740	10500	13490	7270	10380	10617.29	21.41	83955	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	52650	-1.47	0.55	12	0.11	-7177.00	18988.00	15990	20230619	-34.15	9650	20240416	9.12	13531	-22.18	20240109	9650	9.12	20240416	17300	-39.13	20230619	9650	9.12	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
136	20240503	100347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10550	170	2	1.64	4962961410	466596	71.43	10570	10740	10520	13490	7270	10380	10636.53	21.41	96297	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	52750	-1.47	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-34.02	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	17300	-39.02	20230619	9650	9.33	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
137	20240503	090347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10690	310	2	2.99	1534501460	144414	22.11	10570	10740	10520	13490	7270	10380	10625.71	21.41	65491	10640	10510	10440	10310	10240	10475	10275	25000	3110	5000	7880	10	1	500000000	53450	-1.49	0.56	12	0.03	-7177.00	18988.00	15990	20230619	-33.15	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	17300	-38.21	20230619	9650	10.78	20240416	0.58	N	034220	5000	25000 억	107036358	N	N	5934	N	N
138	20240502	160346	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10380	-160	5	-1.52	6775240440	649543	73.19	10510	10570	10370	13700	7380	10540	10430.62	21.33	-92498	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	51900	-1.45	0.55	12	0.13	-7177.00	18988.00	15990	20230619	-35.08	9650	20240416	7.56	13531	-23.29	20240109	9650	7.56	20240416	17300	-40.00	20230619	9650	7.56	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	5934	N	N
139	20240502	150347	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10410	-130	5	-1.23	5268917330	504540	56.85	10510	10570	10370	13700	7380	10540	10442.74	21.33	-66874	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52050	-1.45	0.55	12	0.10	-7177.00	18988.00	15990	20230619	-34.90	9650	20240416	7.88	13531	-23.07	20240109	9650	7.88	20240416	17300	-39.83	20230619	9650	7.88	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
140	20240502	140345	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10450	-90	5	-0.85	4308103050	412388	46.47	10510	10570	10370	13700	7380	10540	10446.40	21.33	-48204	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52250	-1.46	0.55	12	0.08	-7177.00	18988.00	15990	20230619	-34.65	9650	20240416	8.29	13531	-22.77	20240109	9650	8.29	20240416	17300	-39.60	20230619	9650	8.29	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
141	20240502	130345	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10420	-120	5	-1.14	3515192470	336243	37.89	10510	10570	10370	13700	7380	10540	10453.96	21.33	-42832	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52100	-1.45	0.55	12	0.07	-7177.00	18988.00	15990	20230619	-34.83	9650	20240416	7.98	13531	-22.99	20240109	9650	7.98	20240416	17300	-39.77	20230619	9650	7.98	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
142	20240502	120344	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10420	-120	5	-1.14	3069730800	293522	33.07	10510	10570	10370	13700	7380	10540	10457.87	21.33	-46659	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52100	-1.45	0.55	12	0.06	-7177.00	18988.00	15990	20230619	-34.83	9650	20240416	7.98	13531	-22.99	20240109	9650	7.98	20240416	17300	-39.77	20230619	9650	7.98	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
143	20240502	110343	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10390	-150	5	-1.42	2602953160	248722	28.03	10510	10570	10370	13700	7380	10540	10464.88	21.33	-49019	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	51950	-1.45	0.55	12	0.05	-7177.00	18988.00	15990	20230619	-35.02	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	17300	-39.94	20230619	9650	7.67	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
144	20240502	100343	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10520	-20	5	-0.19	1383276120	131912	14.86	10510	10570	10430	13700	7380	10540	10485.77	21.33	-19547	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52600	-1.47	0.55	12	0.03	-7177.00	18988.00	15990	20230619	-34.21	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	17300	-39.19	20230619	9650	9.02	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N
145	20240502	090344	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	10460	-80	5	-0.76	320568450	30544	3.44	10510	10510	10460	13700	7380	10540	10493.13	21.33	-12047	10706	10622	10566	10482	10426	10665	10525	25000	3160	5000	8010	10	1	500000000	52300	-1.46	0.55	12	0.01	-7177.00	18988.00	15990	20230619	-34.58	9650	20240416	8.39	13531	-22.70	20240109	9650	8.39	20240416	17300	-39.54	20230619	9650	8.39	20240416	0.60	N	034220	5000	25000 억	106644639	N	N	9259	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History