KissMeData/272210/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

86 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	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	20240731	161110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18900	-1600	5	-7.80	155515891000	8070181	68.05	20050	20350	18810	26650	14350	20500	19270.60	6.76	-1873035	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	35706	10.22	1.64	12	4.27	1849.00	11507.00	23400	20240730	-19.23	11530	20231006	63.92	23400	-19.23	20240730	14950	26.42	20240206	23400	-19.23	20240730	11530	63.92	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	11786	N	N
3	20240731	151126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18950	-1550	5	-7.56	149885496380	7772444	65.54	20050	20350	18810	26650	14350	20500	19283.43	6.76	-1828574	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	35800	10.25	1.65	12	4.11	1849.00	11507.00	23400	20240730	-19.02	11530	20231006	64.35	23400	-19.02	20240730	14950	26.76	20240206	23400	-19.02	20240730	11530	64.35	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
4	20240731	141125	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18910	-1590	5	-7.76	135556363580	7016496	59.16	20050	20350	18810	26650	14350	20500	19318.82	6.76	-1820333	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	35725	10.23	1.64	12	3.71	1849.00	11507.00	23400	20240730	-19.19	11530	20231006	64.01	23400	-19.19	20240730	14950	26.49	20240206	23400	-19.19	20240730	11530	64.01	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
5	20240731	131122	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18920	-1580	5	-7.71	116703019860	6017465	50.74	20050	20350	18920	26650	14350	20500	19393.12	6.76	-1642461	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	35744	10.23	1.64	12	3.19	1849.00	11507.00	23400	20240730	-19.15	11530	20231006	64.09	23400	-19.15	20240730	14950	26.56	20240206	23400	-19.15	20240730	11530	64.09	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
6	20240731	121120	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19040	-1460	5	-7.12	100113619530	5145607	43.39	20050	20350	19010	26650	14350	20500	19455.11	6.76	-1272265	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	35970	10.30	1.65	12	2.72	1849.00	11507.00	23400	20240730	-18.63	11530	20231006	65.13	23400	-18.63	20240730	14950	27.36	20240206	23400	-18.63	20240730	11530	65.13	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
7	20240731	111124	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19090	-1410	5	-6.88	86238550620	4417070	37.24	20050	20350	19040	26650	14350	20500	19522.81	6.76	-1025238	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	36065	10.32	1.66	12	2.34	1849.00	11507.00	23400	20240730	-18.42	11530	20231006	65.57	23400	-18.42	20240730	14950	27.69	20240206	23400	-18.42	20240730	11530	65.57	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
8	20240731	101118	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19450	-1050	5	-5.12	56737694870	2881049	24.29	20050	20350	19410	26650	14350	20500	19692.00	6.76	-648040	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	36745	10.52	1.69	12	1.53	1849.00	11507.00	23400	20240730	-16.88	11530	20231006	68.69	23400	-16.88	20240730	14950	30.10	20240206	23400	-16.88	20240730	11530	68.69	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
9	20240731	091120	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19620	-880	5	-4.29	18600947330	936776	7.90	20050	20350	19620	26650	14350	20500	19852.86	6.76	-237503	24753	22626	21273	19146	17793	21950	18470	9446	6150	5000	14760	10	1	188919389	37066	10.61	1.71	12	0.50	1849.00	11507.00	23400	20240730	-16.15	11530	20231006	70.16	23400	-16.15	20240730	14950	31.24	20240206	23400	-16.15	20240730	11530	70.16	20231006	1.20	N	272210	5000	9445 억	12763051	N	N	4757	N	N
10	20240730	161050	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	20500	-1300	5	-5.96	251295147610	11765175	379.32	22100	23400	19920	28300	15300	21800	21361.26	7.71	-1246207	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	38728	11.09	1.78	12	6.23	1849.00	11507.00	23400	20240730	-12.39	11530	20231006	77.80	23400	-12.39	20240730	14950	37.12	20240206	23400	-12.39	20240730	11530	77.80	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	4757	N	N
11	20240730	151114	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	20450	-1350	5	-6.19	243517094560	11386252	367.10	22100	23400	19920	28300	15300	21800	21386.88	7.71	-1294453	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	38634	11.06	1.78	12	6.03	1849.00	11507.00	23400	20240730	-12.61	11530	20231006	77.36	23400	-12.61	20240730	14950	36.79	20240206	23400	-12.61	20240730	11530	77.36	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
12	20240730	141100	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21650	-150	5	-0.69	182709005550	8398363	270.77	22100	23400	20650	28300	15300	21800	21755.30	7.71	-1152250	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	40901	11.71	1.88	12	4.45	1849.00	11507.00	23400	20240730	-7.48	11530	20231006	87.77	23400	-7.48	20240730	14950	44.82	20240206	23400	-7.48	20240730	11530	87.77	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
13	20240730	131105	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	20750	-1050	5	-4.82	163259402250	7486961	241.39	22100	23400	20650	28300	15300	21800	21805.83	7.71	-1260316	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	39201	11.22	1.80	12	3.96	1849.00	11507.00	23400	20240730	-11.32	11530	20231006	79.97	23400	-11.32	20240730	14950	38.80	20240206	23400	-11.32	20240730	11530	79.97	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
14	20240730	121057	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21000	-800	5	-3.67	149339067950	6818283	219.83	22100	23400	20750	28300	15300	21800	21902.77	7.71	-1171591	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	39673	11.36	1.82	12	3.61	1849.00	11507.00	23400	20240730	-10.26	11530	20231006	82.13	23400	-10.26	20240730	14950	40.47	20240206	23400	-10.26	20240730	11530	82.13	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
15	20240730	111101	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21250	-550	5	-2.52	134778341300	6131791	197.69	22100	23400	20750	28300	15300	21800	21980.31	7.71	-1155786	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	40145	11.49	1.85	12	3.25	1849.00	11507.00	23400	20240730	-9.19	11530	20231006	84.30	23400	-9.19	20240730	14950	42.14	20240206	23400	-9.19	20240730	11530	84.30	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
16	20240730	101112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21500	-300	5	-1.38	22461052500	1036289	33.41	22100	22150	21300	28300	15300	21800	21674.29	7.71	-309885	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	40618	11.63	1.87	12	0.55	1849.00	11507.00	22750	20240724	-5.49	11530	20231006	86.47	22750	-5.49	20240724	14950	43.81	20240206	22750	-5.49	20240724	11530	86.47	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
17	20240730	091116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21650	-150	5	-0.69	8288243600	378748	12.21	22100	22150	21600	28300	15300	21800	21883.66	7.71	-181597	22600	22200	21550	21150	20500	22400	21350	9446	6500	5000	15690	50	1	188919389	40901	11.71	1.88	12	0.20	1849.00	11507.00	22750	20240724	-4.84	11530	20231006	87.77	22750	-4.84	20240724	14950	44.82	20240206	22750	-4.84	20240724	11530	87.77	20231006	1.19	N	272210	5000	9445 억	14571663	N	N	7663	N	N
18	20240729	161050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21800	500	2	2.35	66193129100	3070334	67.12	21300	21950	20900	27650	14950	21300	21557.71	7.84	-224662	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	41184	11.79	1.89	12	1.63	1849.00	11507.00	22750	20240724	-4.18	11530	20231006	89.07	22750	-4.18	20240724	14950	45.82	20240206	22750	-4.18	20240724	11530	89.07	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	7663	N	N
19	20240729	151106	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21850	550	2	2.58	62356578650	2894468	63.27	21300	21950	20900	27650	14950	21300	21543.42	7.84	-223004	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	41279	11.82	1.90	12	1.53	1849.00	11507.00	22750	20240724	-3.96	11530	20231006	89.51	22750	-3.96	20240724	14950	46.15	20240206	22750	-3.96	20240724	11530	89.51	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
20	20240729	141113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21650	350	2	1.64	52105239900	2424654	53.00	21300	21900	20900	27650	14950	21300	21489.81	7.84	-245533	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40901	11.71	1.88	12	1.28	1849.00	11507.00	22750	20240724	-4.84	11530	20231006	87.77	22750	-4.84	20240724	14950	44.82	20240206	22750	-4.84	20240724	11530	87.77	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
21	20240729	131110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21350	50	2	0.23	41182571600	1918754	41.94	21300	21900	20900	27650	14950	21300	21463.24	7.84	-223238	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40334	11.55	1.86	12	1.02	1849.00	11507.00	22750	20240724	-6.15	11530	20231006	85.17	22750	-6.15	20240724	14950	42.81	20240206	22750	-6.15	20240724	11530	85.17	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
22	20240729	121110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21300	0	3	0.00	37826886250	1761407	38.50	21300	21900	20900	27650	14950	21300	21475.44	7.84	-211958	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40240	11.52	1.85	12	0.93	1849.00	11507.00	22750	20240724	-6.37	11530	20231006	84.74	22750	-6.37	20240724	14950	42.47	20240206	22750	-6.37	20240724	11530	84.74	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
23	20240729	111058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21650	350	2	1.64	34089762450	1587049	34.69	21300	21900	20900	27650	14950	21300	21480.04	7.84	-188699	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40901	11.71	1.88	12	0.84	1849.00	11507.00	22750	20240724	-4.84	11530	20231006	87.77	22750	-4.84	20240724	14950	44.82	20240206	22750	-4.84	20240724	11530	87.77	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
24	20240729	101056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21700	400	2	1.88	22834266950	1067905	23.34	21300	21750	20900	27650	14950	21300	21382.35	7.84	-158209	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40996	11.74	1.89	12	0.57	1849.00	11507.00	22750	20240724	-4.62	11530	20231006	88.20	22750	-4.62	20240724	14950	45.15	20240206	22750	-4.62	20240724	11530	88.20	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
25	20240729	091054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21300	0	3	0.00	6816208400	321167	7.02	21300	21500	20900	27650	14950	21300	21223.11	7.84	-94529	22740	22020	20930	20210	19120	22380	20570	9446	6350	5000	15330	50	1	188919389	40240	11.52	1.85	12	0.17	1849.00	11507.00	22750	20240724	-6.37	11530	20231006	84.74	22750	-6.37	20240724	14950	42.47	20240206	22750	-6.37	20240724	11530	84.74	20231006	1.18	N	272210	5000	9445 억	14807725	N	N	595	N	N
26	20240726	161038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21300	1250	2	6.23	94937430760	4539293	71.09	20250	21650	19840	26050	14050	20050	20914.20	7.78	131906	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	40240	11.52	1.85	12	2.40	1849.00	11507.00	22750	20240724	-6.37	11530	20231006	84.74	22750	-6.37	20240724	14950	42.47	20240206	22750	-6.37	20240724	11530	84.74	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	595	N	N
27	20240726	151050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21350	1300	2	6.48	91354715310	4371288	68.45	20250	21650	19840	26050	14050	20050	20899.04	7.78	87767	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	40334	11.55	1.86	12	2.31	1849.00	11507.00	22750	20240724	-6.15	11530	20231006	85.17	22750	-6.15	20240724	14950	42.81	20240206	22750	-6.15	20240724	11530	85.17	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
28	20240726	141051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21250	1200	2	5.99	80716889760	3873873	60.66	20250	21650	19840	26050	14050	20050	20836.47	7.78	48315	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	40145	11.49	1.85	12	2.05	1849.00	11507.00	22750	20240724	-6.59	11530	20231006	84.30	22750	-6.59	20240724	14950	42.14	20240206	22750	-6.59	20240724	11530	84.30	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
29	20240726	131051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21300	1250	2	6.23	69056635510	3321521	52.01	20250	21650	19840	26050	14050	20050	20790.94	7.78	21710	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	40240	11.52	1.85	12	1.76	1849.00	11507.00	22750	20240724	-6.37	11530	20231006	84.74	22750	-6.37	20240724	14950	42.47	20240206	22750	-6.37	20240724	11530	84.74	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
30	20240726	121055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21450	1400	2	6.98	57252291760	2770299	43.38	20250	21500	19840	26050	14050	20050	20666.73	7.78	-38518	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	40523	11.60	1.86	12	1.47	1849.00	11507.00	22750	20240724	-5.71	11530	20231006	86.04	22750	-5.71	20240724	14950	43.48	20240206	22750	-5.71	20240724	11530	86.04	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
31	20240726	111056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20950	900	2	4.49	46690257460	2273663	35.61	20250	21100	19840	26050	14050	20050	20535.52	7.78	-126746	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	39579	11.33	1.82	12	1.20	1849.00	11507.00	22750	20240724	-7.91	11530	20231006	81.70	22750	-7.91	20240724	14950	40.13	20240206	22750	-7.91	20240724	11530	81.70	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
32	20240726	101048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20850	800	2	3.99	35476668210	1738464	27.22	20250	21000	19840	26050	14050	20050	20407.15	7.78	-201862	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	39390	11.28	1.81	12	0.92	1849.00	11507.00	22750	20240724	-8.35	11530	20231006	80.83	22750	-8.35	20240724	14950	39.46	20240206	22750	-8.35	20240724	11530	80.83	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
33	20240726	091048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	100	2	0.50	9306471610	464655	7.28	20250	20250	19840	26050	14050	20050	20028.72	7.78	-138628	22956	21502	20746	19292	18536	21125	18915	9446	6000	5000	14430	50	1	188919389	38067	10.90	1.75	12	0.25	1849.00	11507.00	22750	20240724	-11.43	11530	20231006	74.76	22750	-11.43	20240724	14950	34.78	20240206	22750	-11.43	20240724	11530	74.76	20231006	1.24	N	272210	5000	9445 억	14692231	N	N	9665	N	N
34	20240725	161046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20050	-2200	5	-9.89	132684005680	6309310	40.43	22000	22200	19990	28900	15600	22250	21031.33	7.98	-342577	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	37878	10.84	1.74	12	3.34	1849.00	11507.00	22750	20240724	-11.87	11530	20231006	73.89	22750	-11.87	20240724	14950	34.11	20240206	22750	-11.87	20240724	11530	73.89	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	9665	N	N
35	20240725	151058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20100	-2150	5	-9.66	125304091800	5940930	38.07	22000	22200	20000	28900	15600	22250	21091.31	7.98	-372776	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	37973	10.87	1.75	12	3.14	1849.00	11507.00	22750	20240724	-11.65	11530	20231006	74.33	22750	-11.65	20240724	14950	34.45	20240206	22750	-11.65	20240724	11530	74.33	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
36	20240725	141054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20550	-1700	5	-7.64	108031430700	5089736	32.62	22000	22200	20350	28900	15600	22250	21224.99	7.98	-353227	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	38823	11.11	1.79	12	2.69	1849.00	11507.00	22750	20240724	-9.67	11530	20231006	78.23	22750	-9.67	20240724	14950	37.46	20240206	22750	-9.67	20240724	11530	78.23	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
37	20240725	131047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20650	-1600	5	-7.19	96321093500	4517929	28.95	22000	22200	20400	28900	15600	22250	21319.38	7.98	-132121	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	39012	11.17	1.79	12	2.39	1849.00	11507.00	22750	20240724	-9.23	11530	20231006	79.10	22750	-9.23	20240724	14950	38.13	20240206	22750	-9.23	20240724	11530	79.10	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
38	20240725	121053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20800	-1450	5	-6.52	84569655750	3948460	25.30	22000	22200	20550	28900	15600	22250	21418.01	7.98	-2811	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	39295	11.25	1.81	12	2.09	1849.00	11507.00	22750	20240724	-8.57	11530	20231006	80.40	22750	-8.57	20240724	14950	39.13	20240206	22750	-8.57	20240724	11530	80.40	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
39	20240725	111051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20800	-1450	5	-6.52	73962376750	3437680	22.03	22000	22200	20700	28900	15600	22250	21514.82	7.98	98344	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	39295	11.25	1.81	12	1.82	1849.00	11507.00	22750	20240724	-8.57	11530	20231006	80.40	22750	-8.57	20240724	14950	39.13	20240206	22750	-8.57	20240724	11530	80.40	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
40	20240725	101043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21300	-950	5	-4.27	55701477150	2568515	16.46	22000	22200	21150	28900	15600	22250	21685.87	7.98	167609	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	40240	11.52	1.85	12	1.36	1849.00	11507.00	22750	20240724	-6.37	11530	20231006	84.74	22750	-6.37	20240724	14950	42.47	20240206	22750	-6.37	20240724	11530	84.74	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
41	20240725	091039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21750	-500	5	-2.25	17366188900	789881	5.06	22000	22200	21650	28900	15600	22250	21985.23	7.98	45050	24450	23350	21650	20550	18850	23900	21100	9446	6650	5000	16020	50	1	188919389	41090	11.76	1.89	12	0.42	1849.00	11507.00	22750	20240724	-4.40	11530	20231006	88.64	22750	-4.40	20240724	14950	45.48	20240206	22750	-4.40	20240724	11530	88.64	20231006	1.28	N	272210	5000	9445 억	15077712	N	N	16763	N	N
42	20240724	161039	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22250	2000	2	9.88	340640237120	15518619	527.96	20300	22750	19950	26300	14200	20250	21949.98	6.83	2192395	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	42035	12.03	1.93	12	8.21	1849.00	11507.00	22750	20240724	-2.20	11530	20231006	92.97	22750	-2.20	20240724	14950	48.83	20240206	22750	-2.20	20240724	11530	92.97	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	16763	N	N
43	20240724	151055	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22200	1950	2	9.63	329333683970	15009728	510.64	20300	22750	19950	26300	14200	20250	21941.63	6.83	2015548	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41940	12.01	1.93	12	7.95	1849.00	11507.00	22750	20240724	-2.42	11530	20231006	92.54	22750	-2.42	20240724	14950	48.49	20240206	22750	-2.42	20240724	11530	92.54	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
44	20240724	141049	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22100	1850	2	9.14	304415069820	13889125	472.52	20300	22750	19950	26300	14200	20250	21917.81	6.83	1795221	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41751	11.95	1.92	12	7.35	1849.00	11507.00	22750	20240724	-2.86	11530	20231006	91.67	22750	-2.86	20240724	14950	47.83	20240206	22750	-2.86	20240724	11530	91.67	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
45	20240724	131054	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22100	1850	2	9.14	276462543470	12629594	429.67	20300	22750	19950	26300	14200	20250	21890.38	6.83	1617597	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41751	11.95	1.92	12	6.69	1849.00	11507.00	22750	20240724	-2.86	11530	20231006	91.67	22750	-2.86	20240724	14950	47.83	20240206	22750	-2.86	20240724	11530	91.67	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
46	20240724	121053	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22000	1750	2	8.64	254369768970	11627004	395.56	20300	22750	19950	26300	14200	20250	21877.84	6.83	1523736	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41562	11.90	1.91	12	6.15	1849.00	11507.00	22750	20240724	-3.30	11530	20231006	90.81	22750	-3.30	20240724	14950	47.16	20240206	22750	-3.30	20240724	11530	90.81	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
47	20240724	111050	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	22050	1800	2	8.89	236567729870	10818908	368.07	20300	22750	19950	26300	14200	20250	21866.50	6.83	1394157	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41657	11.93	1.92	12	5.73	1849.00	11507.00	22750	20240724	-3.08	11530	20231006	91.24	22750	-3.08	20240724	14950	47.49	20240206	22750	-3.08	20240724	11530	91.24	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
48	20240724	101117	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21950	1700	2	8.40	187699270070	8594565	292.39	20300	22750	19950	26300	14200	20250	21839.75	6.83	1198461	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	41468	11.87	1.91	12	4.55	1849.00	11507.00	22750	20240724	-3.52	11530	20231006	90.37	22750	-3.52	20240724	14950	46.82	20240206	22750	-3.52	20240724	11530	90.37	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
49	20240724	091040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20800	550	2	2.72	10835245870	527879	17.96	20300	20850	19950	26300	14200	20250	20527.29	6.83	-86310	21136	20692	19956	19512	18776	20915	19735	9446	6050	5000	14580	50	1	188919389	39295	11.25	1.81	12	0.28	1849.00	11507.00	22450	20240618	-7.35	11530	20231006	80.40	22450	-7.35	20240618	14950	39.13	20240206	22450	-7.35	20240618	11530	80.40	20231006	1.24	N	272210	5000	9445 억	12908233	N	N	3761	N	N
50	20240723	161033	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20250	830	2	4.27	58073951510	2907352	149.72	19300	20400	19220	25200	13600	19420	19973.52	6.57	500756	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	50	1	188919389	38256	10.95	1.76	12	1.54	1849.00	11507.00	22450	20240618	-9.80	11530	20231006	75.63	22450	-9.80	20240618	14950	35.45	20240206	22450	-9.80	20240618	11530	75.63	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3761	N	N
51	20240723	151059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	730	2	3.76	55120638160	2761160	142.19	19300	20400	19220	25200	13600	19420	19962.91	6.57	504831	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	50	1	188919389	38067	10.90	1.75	12	1.46	1849.00	11507.00	22450	20240618	-10.24	11530	20231006	74.76	22450	-10.24	20240618	14950	34.78	20240206	22450	-10.24	20240618	11530	74.76	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
52	20240723	141036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20200	780	2	4.02	43905197760	2208449	113.73	19300	20250	19220	25200	13600	19420	19880.62	6.57	489755	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	50	1	188919389	38162	10.92	1.76	12	1.17	1849.00	11507.00	22450	20240618	-10.02	11530	20231006	75.20	22450	-10.02	20240618	14950	35.12	20240206	22450	-10.02	20240618	11530	75.20	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
53	20240723	131032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20050	630	2	3.24	36291238510	1830238	94.25	19300	20200	19220	25200	13600	19420	19828.76	6.57	358775	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	50	1	188919389	37878	10.84	1.74	12	0.97	1849.00	11507.00	22450	20240618	-10.69	11530	20231006	73.89	22450	-10.69	20240618	14950	34.11	20240206	22450	-10.69	20240618	11530	73.89	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
54	20240723	121040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20000	580	2	2.99	29004738140	1467437	75.57	19300	20150	19220	25200	13600	19420	19765.64	6.57	231466	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	50	1	188919389	37784	10.82	1.74	12	0.78	1849.00	11507.00	22450	20240618	-10.91	11530	20231006	73.46	22450	-10.91	20240618	14950	33.78	20240206	22450	-10.91	20240618	11530	73.46	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
55	20240723	111039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19780	360	2	1.85	18358135950	933966	48.10	19300	19860	19220	25200	13600	19420	19656.18	6.57	124471	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	10	1	188919389	37368	10.70	1.72	12	0.49	1849.00	11507.00	22450	20240618	-11.89	11530	20231006	71.55	22450	-11.89	20240618	14950	32.31	20240206	22450	-11.89	20240618	11530	71.55	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
56	20240723	101033	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19780	360	2	1.85	12487910180	637274	32.82	19300	19860	19220	25200	13600	19420	19595.90	6.57	80417	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	10	1	188919389	37368	10.70	1.72	12	0.34	1849.00	11507.00	22450	20240618	-11.89	11530	20231006	71.55	22450	-11.89	20240618	14950	32.31	20240206	22450	-11.89	20240618	11530	71.55	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
57	20240723	091045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19260	-160	5	-0.82	1909750590	98557	5.08	19300	19500	19250	25200	13600	19420	19376.99	6.57	-7170	20426	19922	19366	18862	18306	19645	18585	9446	5780	5000	13980	10	1	188919389	36386	10.42	1.67	12	0.05	1849.00	11507.00	22450	20240618	-14.21	11530	20231006	67.04	22450	-14.21	20240618	14950	28.83	20240206	22450	-14.21	20240618	11530	67.04	20231006	1.25	N	272210	5000	9445 억	12414870	N	N	3293	N	N
58	20240722	161028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19420	-170	5	-0.87	37190572800	1927997	108.86	19630	19870	18810	25450	13720	19590	19289.28	6.65	-74090	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36688	10.50	1.69	12	1.02	1849.00	11507.00	22450	20240618	-13.50	11530	20231006	68.43	22450	-13.50	20240618	14950	29.90	20240206	22450	-13.50	20240618	11530	68.43	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	3293	N	N
59	20240722	151037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19420	-170	5	-0.87	35399133970	1835825	103.66	19630	19870	18810	25450	13720	19590	19282.07	6.65	-107077	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36688	10.50	1.69	12	0.97	1849.00	11507.00	22450	20240618	-13.50	11530	20231006	68.43	22450	-13.50	20240618	14950	29.90	20240206	22450	-13.50	20240618	11530	68.43	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
60	20240722	141044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19380	-210	5	-1.07	32440575710	1683373	95.05	19630	19870	18810	25450	13720	19590	19270.78	6.65	-142513	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36613	10.48	1.68	12	0.89	1849.00	11507.00	22450	20240618	-13.67	11530	20231006	68.08	22450	-13.67	20240618	14950	29.63	20240206	22450	-13.67	20240618	11530	68.08	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
61	20240722	131039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19340	-250	5	-1.28	29324638120	1522705	85.98	19630	19870	18810	25450	13720	19590	19257.80	6.65	-168600	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36537	10.46	1.68	12	0.81	1849.00	11507.00	22450	20240618	-13.85	11530	20231006	67.74	22450	-13.85	20240618	14950	29.36	20240206	22450	-13.85	20240618	11530	67.74	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
62	20240722	121035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19150	-440	5	-2.25	25563205540	1327588	74.96	19630	19870	18810	25450	13720	19590	19254.85	6.65	-188070	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36178	10.36	1.66	12	0.70	1849.00	11507.00	22450	20240618	-14.70	11530	20231006	66.09	22450	-14.70	20240618	14950	28.09	20240206	22450	-14.70	20240618	11530	66.09	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
63	20240722	111035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18840	-750	5	-3.83	22762885840	1179990	66.63	19630	19870	18830	25450	13720	19590	19290.22	6.65	-197962	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	35592	10.19	1.64	12	0.62	1849.00	11507.00	22450	20240618	-16.08	11530	20231006	63.40	22450	-16.08	20240618	14950	26.02	20240206	22450	-16.08	20240618	11530	63.40	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
64	20240722	101035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19110	-480	5	-2.45	15192993430	781260	44.11	19630	19870	19080	25450	13720	19590	19446.40	6.65	-96106	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	36102	10.34	1.66	12	0.41	1849.00	11507.00	22450	20240618	-14.88	11530	20231006	65.74	22450	-14.88	20240618	14950	27.83	20240206	22450	-14.88	20240618	11530	65.74	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
65	20240722	091039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19710	120	2	0.61	4651295320	235885	13.32	19630	19870	19540	25450	13720	19590	19719.62	6.65	-23246	20423	20006	19513	19096	18603	20215	19305	9446	5860	5000	14100	10	1	188919389	37236	10.66	1.71	12	0.12	1849.00	11507.00	22450	20240618	-12.20	11530	20231006	70.95	22450	-12.20	20240618	14950	31.84	20240206	22450	-12.20	20240618	11530	70.95	20231006	1.31	N	272210	5000	9445 억	12556723	N	N	11580	N	N
66	20240719	161009	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19590	80	2	0.41	34219243550	1754778	60.41	19530	19930	19020	25350	13660	19510	19500.46	6.67	-83382	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	37009	10.59	1.70	12	0.93	1849.00	11507.00	22450	20240618	-12.74	11530	20231006	69.90	22450	-12.74	20240618	14950	31.04	20240206	22450	-12.74	20240618	11530	69.90	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	11580	N	N
67	20240719	151021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19590	80	2	0.41	32662189040	1675308	57.68	19530	19930	19020	25350	13660	19510	19496.20	6.67	-74392	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	37009	10.59	1.70	12	0.89	1849.00	11507.00	22450	20240618	-12.74	11530	20231006	69.90	22450	-12.74	20240618	14950	31.04	20240206	22450	-12.74	20240618	11530	69.90	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
68	20240719	141022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19560	50	2	0.26	29595960970	1518548	52.28	19530	19930	19020	25350	13660	19510	19489.60	6.67	-64399	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	36953	10.58	1.70	12	0.80	1849.00	11507.00	22450	20240618	-12.87	11530	20231006	69.64	22450	-12.87	20240618	14950	30.84	20240206	22450	-12.87	20240618	11530	69.64	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
69	20240719	131014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19680	170	2	0.87	26465902090	1359427	46.80	19530	19930	19020	25350	13660	19510	19468.31	6.67	-60481	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	37179	10.64	1.71	12	0.72	1849.00	11507.00	22450	20240618	-12.34	11530	20231006	70.69	22450	-12.34	20240618	14950	31.64	20240206	22450	-12.34	20240618	11530	70.69	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
70	20240719	121011	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19700	190	2	0.97	19941608140	1029761	35.45	19530	19740	19020	25350	13660	19510	19364.77	6.67	-46493	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	37217	10.65	1.71	12	0.55	1849.00	11507.00	22450	20240618	-12.25	11530	20231006	70.86	22450	-12.25	20240618	14950	31.77	20240206	22450	-12.25	20240618	11530	70.86	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
71	20240719	111023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19400	-110	5	-0.56	15950232580	825756	28.43	19530	19610	19020	25350	13660	19510	19315.06	6.67	-48303	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	36650	10.49	1.69	12	0.44	1849.00	11507.00	22450	20240618	-13.59	11530	20231006	68.26	22450	-13.59	20240618	14950	29.77	20240206	22450	-13.59	20240618	11530	68.26	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
72	20240719	101000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19600	90	2	0.46	12762762920	662160	22.80	19530	19600	19020	25350	13660	19510	19273.15	6.67	-29612	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	37028	10.60	1.70	12	0.35	1849.00	11507.00	22450	20240618	-12.69	11530	20231006	69.99	22450	-12.69	20240618	14950	31.10	20240206	22450	-12.69	20240618	11530	69.99	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
73	20240719	091025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19110	-400	5	-2.05	3789589840	197351	6.79	19530	19530	19020	25350	13660	19510	19196.55	6.67	-33137	20763	20136	19773	19146	18783	19955	18965	9446	5840	5000	14040	10	1	188919389	36102	10.34	1.66	12	0.10	1849.00	11507.00	22450	20240618	-14.88	11530	20231006	65.74	22450	-14.88	20240618	14950	27.83	20240206	22450	-14.88	20240618	11530	65.74	20231006	1.33	N	272210	5000	9445 억	12606039	N	N	4246	N	N
74	20240718	161003	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19510	-170	5	-0.86	57148549980	2878369	94.81	19680	20400	19410	25550	13780	19680	19855.02	6.72	-98733	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	36858	10.55	1.70	12	1.52	1849.00	11507.00	22450	20240618	-13.10	11530	20231006	69.21	22450	-13.10	20240618	14950	30.50	20240206	22450	-13.10	20240618	11530	69.21	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	4246	N	N
75	20240718	151013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19500	-180	5	-0.91	55016522250	2769062	91.21	19680	20400	19410	25550	13780	19680	19868.37	6.72	-130711	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	36839	10.55	1.69	12	1.47	1849.00	11507.00	22450	20240618	-13.14	11530	20231006	69.12	22450	-13.14	20240618	14950	30.43	20240206	22450	-13.14	20240618	11530	69.12	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
76	20240718	141005	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19560	-120	5	-0.61	49710775560	2496848	82.24	19680	20400	19510	25550	13780	19680	19909.52	6.72	-134829	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	36953	10.58	1.70	12	1.32	1849.00	11507.00	22450	20240618	-12.87	11530	20231006	69.64	22450	-12.87	20240618	14950	30.84	20240206	22450	-12.87	20240618	11530	69.64	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
77	20240718	131006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19710	30	2	0.15	44463084860	2229751	73.45	19680	20400	19510	25550	13780	19680	19940.97	6.72	-81697	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	37236	10.66	1.71	12	1.18	1849.00	11507.00	22450	20240618	-12.20	11530	20231006	70.95	22450	-12.20	20240618	14950	31.84	20240206	22450	-12.20	20240618	11530	70.95	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
78	20240718	121007	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19730	50	2	0.25	41720875590	2090782	68.87	19680	20400	19510	25550	13780	19680	19954.83	6.72	-37231	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	37274	10.67	1.71	12	1.11	1849.00	11507.00	22450	20240618	-12.12	11530	20231006	71.12	22450	-12.12	20240618	14950	31.97	20240206	22450	-12.12	20240618	11530	71.12	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
79	20240718	111013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19670	-10	5	-0.05	39360236160	1971033	64.92	19680	20400	19510	25550	13780	19680	19969.52	6.72	-4421	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	37160	10.64	1.71	12	1.04	1849.00	11507.00	22450	20240618	-12.38	11530	20231006	70.60	22450	-12.38	20240618	14950	31.57	20240206	22450	-12.38	20240618	11530	70.60	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
80	20240718	101015	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19980	300	2	1.52	29748999670	1483790	48.87	19680	20400	19510	25550	13780	19680	20049.63	6.72	-7912	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	37746	10.81	1.74	12	0.79	1849.00	11507.00	22450	20240618	-11.00	11530	20231006	73.29	22450	-11.00	20240618	14950	33.65	20240206	22450	-11.00	20240618	11530	73.29	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
81	20240718	091015	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19790	110	2	0.56	5174770440	262250	8.64	19680	19980	19510	25550	13780	19680	19732.44	6.72	-41561	20806	20242	19936	19372	19066	20090	19220	9446	5870	5000	14160	10	1	188919389	37387	10.70	1.72	12	0.14	1849.00	11507.00	22450	20240618	-11.85	11530	20231006	71.64	22450	-11.85	20240618	14950	32.37	20240206	22450	-11.85	20240618	11530	71.64	20231006	1.31	N	272210	5000	9445 억	12699614	N	N	90	N	N
82	20240717	161057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19680	-470	5	-2.33	60393991460	3007708	37.23	20350	20500	19630	26150	14150	20150	20080.23	6.59	266581	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	10	1	188919389	37179	10.64	1.71	12	1.59	1849.00	11507.00	22450	20240618	-12.34	11530	20231006	70.69	22450	-12.34	20240618	14950	31.64	20240206	22450	-12.34	20240618	11530	70.69	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	90	N	N
83	20240717	151103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19660	-490	5	-2.43	58156524390	2894050	35.82	20350	20500	19630	26150	14150	20150	20095.20	6.59	250850	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	10	1	188919389	37142	10.63	1.71	12	1.53	1849.00	11507.00	22450	20240618	-12.43	11530	20231006	70.51	22450	-12.43	20240618	14950	31.51	20240206	22450	-12.43	20240618	11530	70.51	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
84	20240717	141059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19810	-340	5	-1.69	50284805090	2494639	30.88	20350	20500	19790	26150	14150	20150	20157.15	6.59	191555	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	10	1	188919389	37425	10.71	1.72	12	1.32	1849.00	11507.00	22450	20240618	-11.76	11530	20231006	71.81	22450	-11.76	20240618	14950	32.51	20240206	22450	-11.76	20240618	11530	71.81	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
85	20240717	131057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19960	-190	5	-0.94	42061853600	2081026	25.76	20350	20500	19960	26150	14150	20150	20212.08	6.59	123653	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	10	1	188919389	37708	10.80	1.73	12	1.10	1849.00	11507.00	22450	20240618	-11.09	11530	20231006	73.11	22450	-11.09	20240618	14950	33.51	20240206	22450	-11.09	20240618	11530	73.11	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
86	20240717	121059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20250	100	2	0.50	36201957800	1789045	22.14	20350	20500	19970	26150	14150	20150	20235.37	6.59	129722	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	50	1	188919389	38256	10.95	1.76	12	0.95	1849.00	11507.00	22450	20240618	-9.80	11530	20231006	75.63	22450	-9.80	20240618	14950	35.45	20240206	22450	-9.80	20240618	11530	75.63	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
87	20240717	111100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20200	50	2	0.25	32993748200	1630178	20.18	20350	20500	19970	26150	14150	20150	20239.37	6.59	99002	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	50	1	188919389	38162	10.92	1.76	12	0.86	1849.00	11507.00	22450	20240618	-10.02	11530	20231006	75.20	22450	-10.02	20240618	14950	35.12	20240206	22450	-10.02	20240618	11530	75.20	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
88	20240717	101102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20250	100	2	0.50	26026166650	1285067	15.91	20350	20500	19970	26150	14150	20150	20252.79	6.59	75341	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	50	1	188919389	38256	10.95	1.76	12	0.68	1849.00	11507.00	22450	20240618	-9.80	11530	20231006	75.63	22450	-9.80	20240618	14950	35.45	20240206	22450	-9.80	20240618	11530	75.63	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
89	20240717	090857	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20100	-50	5	-0.25	7122419350	353241	4.37	20350	20400	19970	26150	14150	20150	20163.07	6.59	-49987	21416	20782	20116	19482	18816	21100	19800	9446	6000	5000	14500	50	1	188919389	37973	10.87	1.75	12	0.19	1849.00	11507.00	22450	20240618	-10.47	11530	20231006	74.33	22450	-10.47	20240618	14950	34.45	20240206	22450	-10.47	20240618	11530	74.33	20231006	1.34	N	272210	5000	9445 억	12447610	N	N	3064	N	N
90	20240716	161101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	820	2	4.24	161182687870	8010250	142.08	19460	20750	19450	25100	13540	19330	20122.02	6.46	289084	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	38067	10.90	1.75	12	4.24	1849.00	11507.00	22450	20240618	-10.24	11530	20231006	74.76	22450	-10.24	20240618	14950	34.78	20240206	22450	-10.24	20240618	11530	74.76	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	3064	N	N
91	20240716	151113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20200	870	2	4.50	157627376970	7833862	138.95	19460	20750	19450	25100	13540	19330	20121.29	6.46	301307	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	38162	10.92	1.76	12	4.15	1849.00	11507.00	22450	20240618	-10.02	11530	20231006	75.20	22450	-10.02	20240618	14950	35.12	20240206	22450	-10.02	20240618	11530	75.20	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
92	20240716	141108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	820	2	4.24	149294915120	7420138	131.61	19460	20750	19450	25100	13540	19330	20120.23	6.46	242538	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	38067	10.90	1.75	12	3.93	1849.00	11507.00	22450	20240618	-10.24	11530	20231006	74.76	22450	-10.24	20240618	14950	34.78	20240206	22450	-10.24	20240618	11530	74.76	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
93	20240716	131108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20050	720	2	3.72	141473604920	7032417	124.73	19460	20750	19450	25100	13540	19330	20117.35	6.46	165687	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	37878	10.84	1.74	12	3.72	1849.00	11507.00	22450	20240618	-10.69	11530	20231006	73.89	22450	-10.69	20240618	14950	34.11	20240206	22450	-10.69	20240618	11530	73.89	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
94	20240716	121106	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	820	2	4.24	132233391570	6574133	116.60	19460	20750	19450	25100	13540	19330	20114.19	6.46	63980	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	38067	10.90	1.75	12	3.48	1849.00	11507.00	22450	20240618	-10.24	11530	20231006	74.76	22450	-10.24	20240618	14950	34.78	20240206	22450	-10.24	20240618	11530	74.76	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
95	20240716	111107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19960	630	2	3.26	119260646790	5926646	105.12	19460	20750	19450	25100	13540	19330	20122.79	6.46	-117661	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	10	1	188919389	37708	10.80	1.73	12	3.14	1849.00	11507.00	22450	20240618	-11.09	11530	20231006	73.11	22450	-11.09	20240618	14950	33.51	20240206	22450	-11.09	20240618	11530	73.11	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
96	20240716	101107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19760	430	2	2.22	103741531820	5144958	91.26	19460	20750	19450	25100	13540	19330	20163.73	6.46	-68076	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	10	1	188919389	37330	10.69	1.72	12	2.72	1849.00	11507.00	22450	20240618	-11.98	11530	20231006	71.38	22450	-11.98	20240618	14950	32.17	20240206	22450	-11.98	20240618	11530	71.38	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
97	20240716	091106	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20550	1220	2	6.31	45845619360	2262477	40.13	19460	20750	19450	25100	13540	19330	20263.46	6.46	244099	20176	19752	19206	18782	18236	19965	18995	9446	5770	5000	13910	50	1	188919389	38823	11.11	1.79	12	1.20	1849.00	11507.00	22450	20240618	-8.46	11530	20231006	78.23	22450	-8.46	20240618	14950	37.46	20240206	22450	-8.46	20240618	11530	78.23	20231006	1.32	N	272210	5000	9445 억	12206055	N	N	14772	N	N
98	20240715	161049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19330	1030	2	5.63	107908829420	5595263	384.01	18670	19630	18660	23750	12810	18300	19285.70	6.16	392965	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36518	10.45	1.68	12	2.96	1849.00	11507.00	22450	20240618	-13.90	11530	20231006	67.65	22450	-13.90	20240618	14950	29.30	20240206	22450	-13.90	20240618	11530	67.65	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	14772	N	N
99	20240715	151057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19320	1020	2	5.57	104714094860	5429959	372.66	18670	19630	18660	23750	12810	18300	19284.51	6.16	398923	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36499	10.45	1.68	12	2.87	1849.00	11507.00	22450	20240618	-13.94	11530	20231006	67.56	22450	-13.94	20240618	14950	29.23	20240206	22450	-13.94	20240618	11530	67.56	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
100	20240715	141054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19240	940	2	5.14	96809227140	5019639	344.50	18670	19630	18660	23750	12810	18300	19286.10	6.16	374157	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36348	10.41	1.67	12	2.66	1849.00	11507.00	22450	20240618	-14.30	11530	20231006	66.87	22450	-14.30	20240618	14950	28.70	20240206	22450	-14.30	20240618	11530	66.87	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
101	20240715	131056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19280	980	2	5.36	90982234200	4717519	323.77	18670	19630	18660	23750	12810	18300	19286.04	6.16	345857	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36424	10.43	1.68	12	2.50	1849.00	11507.00	22450	20240618	-14.12	11530	20231006	67.22	22450	-14.12	20240618	14950	28.96	20240206	22450	-14.12	20240618	11530	67.22	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
102	20240715	121055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19290	990	2	5.41	86165962010	4467412	306.60	18670	19630	18660	23750	12810	18300	19287.67	6.16	316525	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36443	10.43	1.68	12	2.36	1849.00	11507.00	22450	20240618	-14.08	11530	20231006	67.30	22450	-14.08	20240618	14950	29.03	20240206	22450	-14.08	20240618	11530	67.30	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
103	20240715	111056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19210	910	2	4.97	80734533830	4185443	287.25	18670	19630	18660	23750	12810	18300	19289.37	6.16	262221	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36291	10.39	1.67	12	2.22	1849.00	11507.00	22450	20240618	-14.43	11530	20231006	66.61	22450	-14.43	20240618	14950	28.49	20240206	22450	-14.43	20240618	11530	66.61	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
104	20240715	101054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19420	1120	2	6.12	64979258760	3368555	231.19	18670	19630	18660	23750	12810	18300	19289.96	6.16	346814	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36688	10.50	1.69	12	1.78	1849.00	11507.00	22450	20240618	-13.50	11530	20231006	68.43	22450	-13.50	20240618	14950	29.90	20240206	22450	-13.50	20240618	11530	68.43	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
105	20240715	091055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19320	1020	2	5.57	18661556720	975188	66.93	18670	19460	18660	23750	12810	18300	19136.39	6.16	199849	19233	18766	18513	18046	17793	18640	17920	9446	5450	5000	13170	10	1	188919389	36499	10.45	1.68	12	0.52	1849.00	11507.00	22450	20240618	-13.94	11530	20231006	67.56	22450	-13.94	20240618	14950	29.23	20240206	22450	-13.94	20240618	11530	67.56	20231006	1.33	N	272210	5000	9445 억	11630586	N	N	3298	N	N
106	20240712	161046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18300	-500	5	-2.66	26680252430	1448030	113.09	18800	18980	18260	24400	13160	18800	18425.76	6.25	-223760	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34572	9.90	1.59	12	0.77	1849.00	11507.00	22450	20240618	-18.49	11530	20231006	58.72	22450	-18.49	20240618	14950	22.41	20240206	22450	-18.49	20240618	11530	58.72	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	3298	N	N
107	20240712	151053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18300	-500	5	-2.66	25170411050	1365537	106.65	18800	18980	18260	24400	13160	18800	18432.32	6.25	-227116	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34572	9.90	1.59	12	0.72	1849.00	11507.00	22450	20240618	-18.49	11530	20231006	58.72	22450	-18.49	20240618	14950	22.41	20240206	22450	-18.49	20240618	11530	58.72	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
108	20240712	141056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18290	-510	5	-2.71	22531810650	1221340	95.39	18800	18980	18260	24400	13160	18800	18448.13	6.25	-232474	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34553	9.89	1.59	12	0.65	1849.00	11507.00	22450	20240618	-18.53	11530	20231006	58.63	22450	-18.53	20240618	14950	22.34	20240206	22450	-18.53	20240618	11530	58.63	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
109	20240712	131050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18300	-500	5	-2.66	19554035940	1058554	82.67	18800	18980	18300	24400	13160	18800	18472.07	6.25	-187099	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34572	9.90	1.59	12	0.56	1849.00	11507.00	22450	20240618	-18.49	11530	20231006	58.72	22450	-18.49	20240618	14950	22.41	20240206	22450	-18.49	20240618	11530	58.72	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
110	20240712	121052	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18340	-460	5	-2.45	16274306950	879586	68.69	18800	18980	18310	24400	13160	18800	18501.87	6.25	-91815	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34648	9.92	1.59	12	0.47	1849.00	11507.00	22450	20240618	-18.31	11530	20231006	59.06	22450	-18.31	20240618	14950	22.68	20240206	22450	-18.31	20240618	11530	59.06	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
111	20240712	111049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18360	-440	5	-2.34	14559171540	786168	61.40	18800	18980	18310	24400	13160	18800	18518.78	6.25	-70493	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34686	9.93	1.60	12	0.42	1849.00	11507.00	22450	20240618	-18.22	11530	20231006	59.24	22450	-18.22	20240618	14950	22.81	20240206	22450	-18.22	20240618	11530	59.24	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
112	20240712	101049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18380	-420	5	-2.23	11185029950	602635	47.07	18800	18980	18310	24400	13160	18800	18559.78	6.25	-42963	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	34723	9.94	1.60	12	0.32	1849.00	11507.00	22450	20240618	-18.13	11530	20231006	59.41	22450	-18.13	20240618	14950	22.94	20240206	22450	-18.13	20240618	11530	59.41	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
113	20240712	091047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18750	-50	5	-0.27	1830724380	97361	7.60	18800	18980	18710	24400	13160	18800	18803.51	6.25	-3480	19213	19006	18873	18666	18533	18940	18600	9446	5600	5000	13530	10	1	188919389	35422	10.14	1.63	12	0.05	1849.00	11507.00	22450	20240618	-16.48	11530	20231006	62.62	22450	-16.48	20240618	14950	25.42	20240206	22450	-16.48	20240618	11530	62.62	20231006	1.28	N	272210	5000	9445 억	11798721	N	N	197	N	N
114	20240711	161043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18800	-60	5	-0.32	23881111000	1264033	45.64	18990	19080	18740	24500	13210	18860	18893.07	6.19	-87444	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35517	10.17	1.63	12	0.67	1849.00	11507.00	22450	20240618	-16.26	11530	20231006	63.05	22450	-16.26	20240618	14950	25.75	20240206	22450	-16.26	20240618	11530	63.05	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	197	N	N
115	20240711	151049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18860	0	3	0.00	22094594130	1169096	42.21	18990	19080	18740	24500	13210	18860	18898.93	6.19	-83156	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35630	10.20	1.64	12	0.62	1849.00	11507.00	22450	20240618	-15.99	11530	20231006	63.57	22450	-15.99	20240618	14950	26.15	20240206	22450	-15.99	20240618	11530	63.57	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
116	20240711	141049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18880	20	2	0.11	20093004780	1063103	38.38	18990	19080	18740	24500	13210	18860	18900.41	6.19	-73391	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35668	10.21	1.64	12	0.56	1849.00	11507.00	22450	20240618	-15.90	11530	20231006	63.75	22450	-15.90	20240618	14950	26.29	20240206	22450	-15.90	20240618	11530	63.75	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
117	20240711	131047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18880	20	2	0.11	17982280270	951293	34.34	18990	19080	18740	24500	13210	18860	18903.07	6.19	-66380	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35668	10.21	1.64	12	0.50	1849.00	11507.00	22450	20240618	-15.90	11530	20231006	63.75	22450	-15.90	20240618	14950	26.29	20240206	22450	-15.90	20240618	11530	63.75	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
118	20240711	121047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18880	20	2	0.11	15817441850	836806	30.21	18990	19080	18740	24500	13210	18860	18902.26	6.19	-59665	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35668	10.21	1.64	12	0.44	1849.00	11507.00	22450	20240618	-15.90	11530	20231006	63.75	22450	-15.90	20240618	14950	26.29	20240206	22450	-15.90	20240618	11530	63.75	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
119	20240711	111043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18790	-70	5	-0.37	13105239120	692769	25.01	18990	19080	18750	24500	13210	18860	18917.34	6.19	-59030	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35498	10.16	1.63	12	0.37	1849.00	11507.00	22450	20240618	-16.30	11530	20231006	62.97	22450	-16.30	20240618	14950	25.69	20240206	22450	-16.30	20240618	11530	62.97	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
120	20240711	101045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18890	30	2	0.16	8414072900	444076	16.03	18990	19080	18820	24500	13210	18860	18947.74	6.19	-42273	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35687	10.22	1.64	12	0.24	1849.00	11507.00	22450	20240618	-15.86	11530	20231006	63.83	22450	-15.86	20240618	14950	26.35	20240206	22450	-15.86	20240618	11530	63.83	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
121	20240711	091043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18950	90	2	0.48	2430337460	128127	4.63	18990	19040	18870	24500	13210	18860	18969.79	6.19	-19317	19646	19252	19056	18662	18466	19155	18565	9446	5640	5000	13570	10	1	188919389	35800	10.25	1.65	12	0.07	1849.00	11507.00	22450	20240618	-15.59	11530	20231006	64.35	22450	-15.59	20240618	14950	26.76	20240206	22450	-15.59	20240618	11530	64.35	20231006	1.28	N	272210	5000	9445 억	11695377	N	N	10449	N	N
122	20240710	161038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18860	-260	5	-1.36	52543469900	2740235	63.87	19400	19450	18860	24850	13390	19120	19175.91	6.39	-403165	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	35630	10.20	1.64	12	1.45	1849.00	11507.00	22450	20240618	-15.99	11530	20231006	63.57	22450	-15.99	20240618	14950	26.15	20240206	22450	-15.99	20240618	11530	63.57	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	10449	N	N
123	20240710	151042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19030	-90	5	-0.47	47480988410	2472656	57.63	19400	19450	19020	24850	13390	19120	19202.43	6.39	-460245	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	35951	10.29	1.65	12	1.31	1849.00	11507.00	22450	20240618	-15.23	11530	20231006	65.05	22450	-15.23	20240618	14950	27.29	20240206	22450	-15.23	20240618	11530	65.05	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
124	20240710	141042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19140	20	2	0.10	42728697670	2223397	51.82	19400	19450	19030	24850	13390	19120	19217.76	6.39	-424926	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36159	10.35	1.66	12	1.18	1849.00	11507.00	22450	20240618	-14.74	11530	20231006	66.00	22450	-14.74	20240618	14950	28.03	20240206	22450	-14.74	20240618	11530	66.00	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
125	20240710	131042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19160	40	2	0.21	38053086180	1979393	46.13	19400	19450	19030	24850	13390	19120	19224.63	6.39	-381926	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36197	10.36	1.67	12	1.05	1849.00	11507.00	22450	20240618	-14.65	11530	20231006	66.18	22450	-14.65	20240618	14950	28.16	20240206	22450	-14.65	20240618	11530	66.18	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
126	20240710	121040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19160	40	2	0.21	35899071780	1866980	43.51	19400	19450	19030	24850	13390	19120	19228.43	6.39	-372999	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36197	10.36	1.67	12	0.99	1849.00	11507.00	22450	20240618	-14.65	11530	20231006	66.18	22450	-14.65	20240618	14950	28.16	20240206	22450	-14.65	20240618	11530	66.18	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
127	20240710	111042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19150	30	2	0.16	32860426840	1708157	39.81	19400	19450	19030	24850	13390	19120	19237.37	6.39	-346236	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36178	10.36	1.66	12	0.90	1849.00	11507.00	22450	20240618	-14.70	11530	20231006	66.09	22450	-14.70	20240618	14950	28.09	20240206	22450	-14.70	20240618	11530	66.09	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
128	20240710	101037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19130	10	2	0.05	29035774460	1508400	35.16	19400	19450	19030	24850	13390	19120	19249.40	6.39	-368156	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36140	10.35	1.66	12	0.80	1849.00	11507.00	22450	20240618	-14.79	11530	20231006	65.92	22450	-14.79	20240618	14950	27.96	20240206	22450	-14.79	20240618	11530	65.92	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
129	20240710	091043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19390	270	2	1.41	11851922540	612411	14.27	19400	19450	19220	24850	13390	19120	19352.95	6.39	-170718	20480	19800	19050	18370	17620	20140	18710	9446	5730	5000	13760	10	1	188919389	36631	10.49	1.69	12	0.32	1849.00	11507.00	22450	20240618	-13.63	11530	20231006	68.17	22450	-13.63	20240618	14950	29.70	20240206	22450	-13.63	20240618	11530	68.17	20231006	1.28	N	272210	5000	9445 억	12072561	N	N	2295	N	N
130	20240709	161035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19120	800	2	4.37	80476990410	4224179	407.44	18400	19730	18300	23800	12830	18320	19051.25	6.41	-5859	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	36121	10.34	1.66	12	2.24	1849.00	11507.00	22450	20240618	-14.83	11530	20231006	65.83	22450	-14.83	20240618	14950	27.89	20240206	22450	-14.83	20240618	11530	65.83	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2295	N	N
131	20240709	151041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19110	790	2	4.31	76694895980	4026207	388.34	18400	19730	18300	23800	12830	18320	19048.93	6.41	-14348	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	36102	10.34	1.66	12	2.13	1849.00	11507.00	22450	20240618	-14.88	11530	20231006	65.74	22450	-14.88	20240618	14950	27.83	20240206	22450	-14.88	20240618	11530	65.74	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
132	20240709	141041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19090	770	2	4.20	29551046140	1582402	152.63	18400	19100	18300	23800	12830	18320	18674.82	6.41	8804	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	36065	10.32	1.66	12	0.84	1849.00	11507.00	22450	20240618	-14.97	11530	20231006	65.57	22450	-14.97	20240618	14950	27.69	20240206	22450	-14.97	20240618	11530	65.57	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
133	20240709	131044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18650	330	2	1.80	14561123200	789463	76.15	18400	18660	18300	23800	12830	18320	18444.35	6.41	-105214	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	35233	10.09	1.62	12	0.42	1849.00	11507.00	22450	20240618	-16.93	11530	20231006	61.75	22450	-16.93	20240618	14950	24.75	20240206	22450	-16.93	20240618	11530	61.75	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
134	20240709	121045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18480	160	2	0.87	11234484690	609940	58.83	18400	18580	18300	23800	12830	18320	18419.01	6.41	-119635	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	34912	9.99	1.61	12	0.32	1849.00	11507.00	22450	20240618	-17.68	11530	20231006	60.28	22450	-17.68	20240618	14950	23.61	20240206	22450	-17.68	20240618	11530	60.28	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
135	20240709	111046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18350	30	2	0.16	9220546650	500795	48.30	18400	18580	18300	23800	12830	18320	18411.83	6.41	-116158	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	34667	9.92	1.59	12	0.27	1849.00	11507.00	22450	20240618	-18.26	11530	20231006	59.15	22450	-18.26	20240618	14950	22.74	20240206	22450	-18.26	20240618	11530	59.15	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
136	20240709	101041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18350	30	2	0.16	6716946480	364686	35.18	18400	18580	18300	23800	12830	18320	18418.46	6.41	-81189	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	34667	9.92	1.59	12	0.19	1849.00	11507.00	22450	20240618	-18.26	11530	20231006	59.15	22450	-18.26	20240618	14950	22.74	20240206	22450	-18.26	20240618	11530	59.15	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
137	20240709	091038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18420	100	2	0.55	1518777140	82684	7.98	18400	18490	18300	23800	12830	18320	18368.50	6.41	-45389	18720	18520	18240	18040	17760	18620	18140	9446	5480	5000	13190	10	1	188919389	34799	9.96	1.60	12	0.04	1849.00	11507.00	22450	20240618	-17.95	11530	20231006	59.76	22450	-17.95	20240618	14950	23.21	20240206	22450	-17.95	20240618	11530	59.76	20231006	1.27	N	272210	5000	9445 억	12102170	N	N	2344	N	N
138	20240708	161032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18320	240	2	1.33	18761064950	1029066	84.63	18080	18440	17960	23500	12660	18080	18231.02	6.33	34420	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34610	9.91	1.59	12	0.54	1849.00	11507.00	22450	20240618	-18.40	11530	20231006	58.89	22450	-18.40	20240618	14950	22.54	20240206	22450	-18.40	20240618	11530	58.89	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	2344	N	N
139	20240708	151034	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18290	210	2	1.16	17836666260	978579	80.48	18080	18440	17960	23500	12660	18080	18227.12	6.33	30134	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34553	9.89	1.59	12	0.52	1849.00	11507.00	22450	20240618	-18.53	11530	20231006	58.63	22450	-18.53	20240618	14950	22.34	20240206	22450	-18.53	20240618	11530	58.63	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
140	20240708	141037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18290	210	2	1.16	16199981180	889159	73.12	18080	18440	17960	23500	12660	18080	18219.45	6.33	25080	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34553	9.89	1.59	12	0.47	1849.00	11507.00	22450	20240618	-18.53	11530	20231006	58.63	22450	-18.53	20240618	14950	22.34	20240206	22450	-18.53	20240618	11530	58.63	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
141	20240708	131032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18370	290	2	1.60	14359051490	788916	64.88	18080	18400	17960	23500	12660	18080	18201.00	6.33	39579	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34704	9.94	1.60	12	0.42	1849.00	11507.00	22450	20240618	-18.17	11530	20231006	59.32	22450	-18.17	20240618	14950	22.88	20240206	22450	-18.17	20240618	11530	59.32	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
142	20240708	121034	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18360	280	2	1.55	12704836620	698828	57.47	18080	18400	17960	23500	12660	18080	18180.21	6.33	35034	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34686	9.93	1.60	12	0.37	1849.00	11507.00	22450	20240618	-18.22	11530	20231006	59.24	22450	-18.22	20240618	14950	22.81	20240206	22450	-18.22	20240618	11530	59.24	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
143	20240708	111031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18190	110	2	0.61	8848809760	488012	40.13	18080	18250	17960	23500	12660	18080	18132.37	6.33	13577	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34364	9.84	1.58	12	0.26	1849.00	11507.00	22450	20240618	-18.98	11530	20231006	57.76	22450	-18.98	20240618	14950	21.67	20240206	22450	-18.98	20240618	11530	57.76	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
144	20240708	101032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18140	60	2	0.33	6085495770	335622	27.60	18080	18250	17960	23500	12660	18080	18132.00	6.33	182	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	34270	9.81	1.58	12	0.18	1849.00	11507.00	22450	20240618	-19.20	11530	20231006	57.33	22450	-19.20	20240618	14950	21.34	20240206	22450	-19.20	20240618	11530	57.33	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
145	20240708	091031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17990	-90	5	-0.50	1775169950	98226	8.08	18080	18200	17960	23500	12660	18080	18072.30	6.33	-29275	18700	18390	18220	17910	17740	18305	17825	9446	5420	5000	13010	10	1	188919389	33987	9.73	1.56	12	0.05	1849.00	11507.00	22450	20240618	-19.87	11530	20231006	56.03	22450	-19.87	20240618	14950	20.33	20240206	22450	-19.87	20240618	11530	56.03	20231006	1.27	N	272210	5000	9445 억	11949747	N	N	1022	N	N
146	20240705	161027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18080	-90	5	-0.50	22058138090	1209784	124.96	18390	18530	18050	23600	12720	18170	18233.48	6.39	-157118	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34157	9.78	1.57	12	0.64	1849.00	11507.00	22450	20240618	-19.47	11530	20231006	56.81	22450	-19.47	20240618	14950	20.94	20240206	22450	-19.47	20240618	11530	56.81	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	1022	N	N
147	20240705	151030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18070	-100	5	-0.55	20952201700	1148611	118.64	18390	18530	18050	23600	12720	18170	18241.36	6.39	-161820	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34138	9.77	1.57	12	0.61	1849.00	11507.00	22450	20240618	-19.51	11530	20231006	56.72	22450	-19.51	20240618	14950	20.87	20240206	22450	-19.51	20240618	11530	56.72	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
148	20240705	141032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18100	-70	5	-0.39	18542229870	1015294	104.87	18390	18530	18070	23600	12720	18170	18262.95	6.39	-146866	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34194	9.79	1.57	12	0.54	1849.00	11507.00	22450	20240618	-19.38	11530	20231006	56.98	22450	-19.38	20240618	14950	21.07	20240206	22450	-19.38	20240618	11530	56.98	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
149	20240705	131029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18210	40	2	0.22	15020361830	821249	84.83	18390	18530	18100	23600	12720	18170	18289.71	6.39	-68898	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34402	9.85	1.58	12	0.43	1849.00	11507.00	22450	20240618	-18.89	11530	20231006	57.94	22450	-18.89	20240618	14950	21.81	20240206	22450	-18.89	20240618	11530	57.94	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
150	20240705	121030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18210	40	2	0.22	13469649590	736153	76.04	18390	18530	18100	23600	12720	18170	18297.41	6.39	-54267	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34402	9.85	1.58	12	0.39	1849.00	11507.00	22450	20240618	-18.89	11530	20231006	57.94	22450	-18.89	20240618	14950	21.81	20240206	22450	-18.89	20240618	11530	57.94	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
151	20240705	111026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18180	10	2	0.06	11722809040	640353	66.14	18390	18530	18100	23600	12720	18170	18306.86	6.39	-44059	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34346	9.83	1.58	12	0.34	1849.00	11507.00	22450	20240618	-19.02	11530	20231006	57.68	22450	-19.02	20240618	14950	21.61	20240206	22450	-19.02	20240618	11530	57.68	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
152	20240705	101027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18290	120	2	0.66	8085331100	440665	45.52	18390	18530	18220	23600	12720	18170	18348.16	6.39	-16515	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34553	9.89	1.59	12	0.23	1849.00	11507.00	22450	20240618	-18.53	11530	20231006	58.63	22450	-18.53	20240618	14950	22.34	20240206	22450	-18.53	20240618	11530	58.63	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
153	20240705	091028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18360	190	2	1.05	3799598620	206446	21.32	18390	18530	18310	23600	12720	18170	18405.19	6.39	20022	18570	18370	18170	17970	17770	18470	18070	9446	5430	5000	13080	10	1	188919389	34686	9.93	1.60	12	0.11	1849.00	11507.00	22450	20240618	-18.22	11530	20231006	59.24	22450	-18.22	20240618	14950	22.81	20240206	22450	-18.22	20240618	11530	59.24	20231006	1.29	N	272210	5000	9445 억	12077696	N	N	199	N	N
154	20240704	161022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18170	210	2	1.17	17404563900	958475	83.95	18090	18370	17970	23300	12580	17960	18158.57	6.44	-90739	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34327	9.83	1.58	12	0.51	1849.00	11507.00	22450	20240618	-19.06	11530	20231006	57.59	22450	-19.06	20240618	14950	21.54	20240206	22450	-19.06	20240618	11530	57.59	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	199	N	N
155	20240704	151027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18170	210	2	1.17	16492124130	908266	79.55	18090	18370	17970	23300	12580	17960	18157.81	6.44	-103683	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34327	9.83	1.58	12	0.48	1849.00	11507.00	22450	20240618	-19.06	11530	20231006	57.59	22450	-19.06	20240618	14950	21.54	20240206	22450	-19.06	20240618	11530	57.59	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
156	20240704	141026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18130	170	2	0.95	14684565890	808752	70.83	18090	18370	17970	23300	12580	17960	18157.07	6.44	-90693	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34251	9.81	1.58	12	0.43	1849.00	11507.00	22450	20240618	-19.24	11530	20231006	57.24	22450	-19.24	20240618	14950	21.27	20240206	22450	-19.24	20240618	11530	57.24	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
157	20240704	131026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18130	170	2	0.95	13053652440	718674	62.94	18090	18370	17970	23300	12580	17960	18163.52	6.44	-70933	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34251	9.81	1.58	12	0.38	1849.00	11507.00	22450	20240618	-19.24	11530	20231006	57.24	22450	-19.24	20240618	14950	21.27	20240206	22450	-19.24	20240618	11530	57.24	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
158	20240704	121026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18050	90	2	0.50	12013486830	661106	57.90	18090	18370	17970	23300	12580	17960	18171.80	6.44	-50342	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34100	9.76	1.57	12	0.35	1849.00	11507.00	22450	20240618	-19.60	11530	20231006	56.55	22450	-19.60	20240618	14950	20.74	20240206	22450	-19.60	20240618	11530	56.55	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
159	20240704	111024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18140	180	2	1.00	10160876650	558454	48.91	18090	18370	17970	23300	12580	17960	18194.65	6.44	-37423	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34270	9.81	1.58	12	0.30	1849.00	11507.00	22450	20240618	-19.20	11530	20231006	57.33	22450	-19.20	20240618	14950	21.34	20240206	22450	-19.20	20240618	11530	57.33	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
160	20240704	101025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18200	240	2	1.34	7554444260	414821	36.33	18090	18370	17970	23300	12580	17960	18211.34	6.44	25324	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34383	9.84	1.58	12	0.22	1849.00	11507.00	22450	20240618	-18.93	11530	20231006	57.85	22450	-18.93	20240618	14950	21.74	20240206	22450	-18.93	20240618	11530	57.85	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
161	20240704	091026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18220	260	2	1.45	2812113910	154917	13.57	18090	18270	17970	23300	12580	17960	18152.39	6.44	12430	18273	18116	17933	17776	17593	18025	17685	9446	5340	5000	12930	10	1	188919389	34421	9.85	1.58	12	0.08	1849.00	11507.00	22450	20240618	-18.84	11530	20231006	58.02	22450	-18.84	20240618	14950	21.87	20240206	22450	-18.84	20240618	11530	58.02	20231006	1.31	N	272210	5000	9445 억	12159528	N	N	15	N	N
162	20240703	161020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17960	30	2	0.17	20265686940	1131424	43.65	17990	18090	17750	23300	12560	17930	17911.58	6.34	-66808	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33930	9.71	1.56	12	0.60	1849.00	11507.00	22450	20240618	-20.00	11530	20231006	55.77	22450	-20.00	20240618	14950	20.13	20240206	22450	-20.00	20240618	11530	55.77	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	15	N	N
163	20240703	151024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17950	20	2	0.11	19284593120	1076797	41.54	17990	18090	17750	23300	12560	17930	17909.22	6.34	-79323	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33911	9.71	1.56	12	0.57	1849.00	11507.00	22450	20240618	-20.04	11530	20231006	55.68	22450	-20.04	20240618	14950	20.07	20240206	22450	-20.04	20240618	11530	55.68	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
164	20240703	141023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17940	10	2	0.06	16452626560	919097	35.46	17990	18090	17750	23300	12560	17930	17900.86	6.34	-61724	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33892	9.70	1.56	12	0.49	1849.00	11507.00	22450	20240618	-20.09	11530	20231006	55.59	22450	-20.09	20240618	14950	20.00	20240206	22450	-20.09	20240618	11530	55.59	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
165	20240703	131022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17900	-30	5	-0.17	13788989700	770937	29.74	17990	18090	17750	23300	12560	17930	17886.01	6.34	-84751	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33817	9.68	1.56	12	0.41	1849.00	11507.00	22450	20240618	-20.27	11530	20231006	55.25	22450	-20.27	20240618	14950	19.73	20240206	22450	-20.27	20240618	11530	55.25	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
166	20240703	121022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17850	-80	5	-0.45	10874541300	607243	23.43	17990	18090	17780	23300	12560	17930	17908.05	6.34	-54766	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33722	9.65	1.55	12	0.32	1849.00	11507.00	22450	20240618	-20.49	11530	20231006	54.81	22450	-20.49	20240618	14950	19.40	20240206	22450	-20.49	20240618	11530	54.81	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
167	20240703	111025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17890	-40	5	-0.22	9577301080	534689	20.63	17990	18090	17780	23300	12560	17930	17911.91	6.34	-42856	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33798	9.68	1.55	12	0.28	1849.00	11507.00	22450	20240618	-20.31	11530	20231006	55.16	22450	-20.31	20240618	14950	19.67	20240206	22450	-20.31	20240618	11530	55.16	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
168	20240703	101025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17890	-40	5	-0.22	6466368440	360150	13.90	17990	18090	17780	23300	12560	17930	17954.66	6.34	-34610	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33798	9.68	1.55	12	0.19	1849.00	11507.00	22450	20240618	-20.31	11530	20231006	55.16	22450	-20.31	20240618	14950	19.67	20240206	22450	-20.31	20240618	11530	55.16	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
169	20240703	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17950	20	2	0.11	2026422730	112918	4.36	17990	18070	17780	23300	12560	17930	17945.99	6.34	-19747	19343	18636	18233	17526	17123	18435	17325	9446	5370	5000	12900	10	1	188919389	33911	9.71	1.56	12	0.06	1849.00	11507.00	22450	20240618	-20.04	11530	20231006	55.68	22450	-20.04	20240618	14950	20.07	20240206	22450	-20.04	20240618	11530	55.68	20231006	1.33	N	272210	5000	9445 억	11984863	N	N	598	N	N
170	20240702	161018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17930	-770	5	-4.12	46629569140	2575743	139.92	18900	18940	17830	24300	13090	18700	18103.47	6.45	-478727	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	33873	9.70	1.56	12	1.36	1849.00	11507.00	22450	20240618	-20.13	11530	20231006	55.51	22450	-20.13	20240618	14950	19.93	20240206	22450	-20.13	20240618	11530	55.51	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	598	N	N
171	20240702	151021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17950	-750	5	-4.01	45131600030	2492267	135.38	18900	18940	17830	24300	13090	18700	18108.51	6.45	-461526	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	33911	9.71	1.56	12	1.32	1849.00	11507.00	22450	20240618	-20.04	11530	20231006	55.68	22450	-20.04	20240618	14950	20.07	20240206	22450	-20.04	20240618	11530	55.68	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
172	20240702	141021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17870	-830	5	-4.44	39338304180	2168925	117.82	18900	18940	17830	24300	13090	18700	18137.08	6.45	-492902	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	33760	9.66	1.55	12	1.15	1849.00	11507.00	22450	20240618	-20.40	11530	20231006	54.99	22450	-20.40	20240618	14950	19.53	20240206	22450	-20.40	20240618	11530	54.99	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
173	20240702	131020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17930	-770	5	-4.12	34180006820	1880505	102.15	18900	18940	17860	24300	13090	18700	18175.81	6.45	-473252	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	33873	9.70	1.56	12	1.00	1849.00	11507.00	22450	20240618	-20.13	11530	20231006	55.51	22450	-20.13	20240618	14950	19.93	20240206	22450	-20.13	20240618	11530	55.51	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
174	20240702	121021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17890	-810	5	-4.33	30552778910	1678207	91.16	18900	18940	17860	24300	13090	18700	18205.43	6.45	-418820	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	33798	9.68	1.55	12	0.89	1849.00	11507.00	22450	20240618	-20.31	11530	20231006	55.16	22450	-20.31	20240618	14950	19.67	20240206	22450	-20.31	20240618	11530	55.16	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
175	20240702	111020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18050	-650	5	-3.48	23545604330	1289110	70.02	18900	18940	18010	24300	13090	18700	18264.81	6.45	-297085	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	34100	9.76	1.57	12	0.68	1849.00	11507.00	22450	20240618	-19.60	11530	20231006	56.55	22450	-19.60	20240618	14950	20.74	20240206	22450	-19.60	20240618	11530	56.55	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
176	20240702	101020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18090	-610	5	-3.26	17518396830	955561	51.91	18900	18940	18010	24300	13090	18700	18332.87	6.45	-183504	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	34176	9.78	1.57	12	0.51	1849.00	11507.00	22450	20240618	-19.42	11530	20231006	56.90	22450	-19.42	20240618	14950	21.00	20240206	22450	-19.42	20240618	11530	56.90	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
177	20240702	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18430	-270	5	-1.44	3913962570	209560	11.38	18900	18940	18420	24300	13090	18700	18676.98	6.45	-81054	19506	19102	18876	18472	18246	18990	18360	9446	5600	5000	13460	10	1	188919389	34818	9.97	1.60	12	0.11	1849.00	11507.00	22450	20240618	-17.91	11530	20231006	59.84	22450	-17.91	20240618	14950	23.28	20240206	22450	-17.91	20240618	11530	59.84	20231006	1.33	N	272210	5000	9445 억	12183273	N	N	11	N	N
178	20240701	161016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18700	-160	5	-0.85	34615548950	1827734	99.25	18880	19280	18650	24500	13210	18860	18939.85	6.62	-302179	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35328	10.11	1.63	12	0.97	1849.00	11507.00	22450	20240618	-16.70	11530	20231006	62.19	22450	-16.70	20240618	14950	25.08	20240206	22450	-16.70	20240618	11530	62.19	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	11	N	N
179	20240701	151019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18690	-170	5	-0.90	33264440160	1755440	95.32	18880	19280	18650	24500	13210	18860	18949.50	6.62	-291095	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35309	10.11	1.62	12	0.93	1849.00	11507.00	22450	20240618	-16.75	11530	20231006	62.10	22450	-16.75	20240618	14950	25.02	20240206	22450	-16.75	20240618	11530	62.10	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
180	20240701	141017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18850	-10	5	-0.05	27741996400	1460803	79.32	18880	19280	18760	24500	13210	18860	18991.19	6.62	-200429	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35611	10.19	1.64	12	0.77	1849.00	11507.00	22450	20240618	-16.04	11530	20231006	63.49	22450	-16.04	20240618	14950	26.09	20240206	22450	-16.04	20240618	11530	63.49	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
181	20240701	131017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18930	70	2	0.37	25097687970	1320620	71.71	18880	19280	18760	24500	13210	18860	19004.80	6.62	-146463	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35762	10.24	1.65	12	0.70	1849.00	11507.00	22450	20240618	-15.68	11530	20231006	64.18	22450	-15.68	20240618	14950	26.62	20240206	22450	-15.68	20240618	11530	64.18	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
182	20240701	121018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18890	30	2	0.16	22700536800	1193575	64.81	18880	19280	18760	24500	13210	18860	19019.34	6.62	-120500	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35687	10.22	1.64	12	0.63	1849.00	11507.00	22450	20240618	-15.86	11530	20231006	63.83	22450	-15.86	20240618	14950	26.35	20240206	22450	-15.86	20240618	11530	63.83	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
183	20240701	111015	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18940	80	2	0.42	19335627100	1015856	55.16	18880	19280	18760	24500	13210	18860	19034.34	6.62	-52159	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35781	10.24	1.65	12	0.54	1849.00	11507.00	22450	20240618	-15.63	11530	20231006	64.27	22450	-15.63	20240618	14950	26.69	20240206	22450	-15.63	20240618	11530	64.27	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
184	20240701	101014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18940	80	2	0.42	15119940490	793740	43.10	18880	19280	18760	24500	13210	18860	19049.69	6.62	-1551	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	35781	10.24	1.65	12	0.42	1849.00	11507.00	22450	20240618	-15.63	11530	20231006	64.27	22450	-15.63	20240618	14950	26.69	20240206	22450	-15.63	20240618	11530	64.27	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N
185	20240701	091012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19150	290	2	1.54	4634541510	243778	13.24	18880	19200	18760	24500	13210	18860	19013.18	6.62	3560	19293	19076	18663	18446	18033	19185	18555	9446	5640	5000	13570	10	1	188919389	36178	10.36	1.66	12	0.13	1849.00	11507.00	22450	20240618	-14.70	11530	20231006	66.09	22450	-14.70	20240618	14950	28.09	20240206	22450	-14.70	20240618	11530	66.09	20231006	1.37	N	272210	5000	9445 억	12499922	N	N	664	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History