KissMeData/361610/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	250	2	0.57	8325258000	187354	131.72	43850	45350	43400	57000	30700	43850	44436.55	10.63	0	-8688	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31442	38.28	1.30	12	0.26	1152.00	33825.00	120000	20230726	-63.25	42700	20240604	3.28	86500	-49.02	20240105	42700	3.28	20240604	120000	-63.25	20230726	42700	3.28	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1372	N	N
3	20240628	151259	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	250	2	0.57	7415745750	166729	117.22	43850	45350	43400	57000	30700	43850	44477.84	10.63	0	-8101	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31442	38.28	1.30	12	0.23	1152.00	33825.00	120000	20230726	-63.25	42700	20240604	3.28	86500	-49.02	20240105	42700	3.28	20240604	120000	-63.25	20230726	42700	3.28	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
4	20240628	141258	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	350	2	0.80	6467636200	145257	102.12	43850	45350	43400	57000	30700	43850	44525.47	10.63	0	600	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31514	38.37	1.31	12	0.20	1152.00	33825.00	120000	20230726	-63.17	42700	20240604	3.51	86500	-48.90	20240105	42700	3.51	20240604	120000	-63.17	20230726	42700	3.51	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
5	20240628	131256	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	600	2	1.37	5916393850	132817	93.37	43850	45350	43400	57000	30700	43850	44545.46	10.63	0	6830	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31692	38.59	1.31	12	0.19	1152.00	33825.00	120000	20230726	-62.96	42700	20240604	4.10	86500	-48.61	20240105	42700	4.10	20240604	120000	-62.96	20230726	42700	4.10	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
6	20240628	121254	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44650	800	2	1.82	5185900450	116417	81.84	43850	45350	43400	57000	30700	43850	44545.91	10.63	0	14085	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31834	38.76	1.32	12	0.16	1152.00	33825.00	120000	20230726	-62.79	42700	20240604	4.57	86500	-48.38	20240105	42700	4.57	20240604	120000	-62.79	20230726	42700	4.57	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
7	20240628	111233	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44400	550	2	1.25	2634178700	59645	41.93	43850	44850	43400	57000	30700	43850	44164.29	10.63	0	2993	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31656	38.54	1.31	12	0.08	1152.00	33825.00	120000	20230726	-63.00	42700	20240604	3.98	86500	-48.67	20240105	42700	3.98	20240604	120000	-63.00	20230726	42700	3.98	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
8	20240628	101229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	0	3	0.00	1052639300	24075	16.93	43850	44100	43400	57000	30700	43850	43723.33	10.63	0	-4186	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31264	38.06	1.30	12	0.03	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
9	20240628	091235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43500	-350	5	-0.80	435761400	9975	7.01	43850	44100	43400	57000	30700	43850	43685.34	10.63	0	-2772	45083	44466	43883	43266	42683	44175	42975	713	13150	1000	32440	50	1	71297592	31014	37.76	1.29	12	0.01	1152.00	33825.00	120000	20230726	-63.75	42700	20240604	1.87	86500	-49.71	20240105	42700	1.87	20240604	120000	-63.75	20230726	42700	1.87	20240604	0.93	N	361610	1000	712 억	7581572	N	N	1445	N	N
10	20240627	161223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	-50	5	-0.11	6205566250	141599	86.20	44500	44500	43300	57000	30750	43900	43824.92	10.65	0	-20935	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31264	38.06	1.30	12	0.20	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.93	N	361610	1000	712 억	7591630	N	N	1445	N	N
11	20240627	151230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	0	3	0.00	5777969500	131858	80.27	44500	44500	43300	57000	30750	43900	43819.64	10.65	0	-22413	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31300	38.11	1.30	12	0.18	1152.00	33825.00	120000	20230726	-63.42	42700	20240604	2.81	86500	-49.25	20240105	42700	2.81	20240604	120000	-63.42	20230726	42700	2.81	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
12	20240627	141229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	200	2	0.46	5366264650	122490	74.56	44500	44500	43300	57000	30750	43900	43809.82	10.65	0	-21978	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31442	38.28	1.30	12	0.17	1152.00	33825.00	120000	20230726	-63.25	42700	20240604	3.28	86500	-49.02	20240105	42700	3.28	20240604	120000	-63.25	20230726	42700	3.28	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
13	20240627	131228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	150	2	0.34	4763357400	108803	66.23	44500	44500	43300	57000	30750	43900	43779.65	10.65	0	-21023	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31407	38.24	1.30	12	0.15	1152.00	33825.00	120000	20230726	-63.29	42700	20240604	3.16	86500	-49.08	20240105	42700	3.16	20240604	120000	-63.29	20230726	42700	3.16	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
14	20240627	121230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	-50	5	-0.11	3749508600	85765	52.21	44500	44500	43300	57000	30750	43900	43718.40	10.65	0	-25968	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31264	38.06	1.30	12	0.12	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
15	20240627	111230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43300	-600	5	-1.37	3064349050	70025	42.63	44500	44500	43300	57000	30750	43900	43760.79	10.65	0	-24106	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	30872	37.59	1.28	12	0.10	1152.00	33825.00	120000	20230726	-63.92	42700	20240604	1.41	86500	-49.94	20240105	42700	1.41	20240604	120000	-63.92	20230726	42700	1.41	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
16	20240627	101229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	-200	5	-0.46	2030355100	46232	28.14	44500	44500	43450	57000	30750	43900	43916.66	10.65	0	-17066	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31157	37.93	1.29	12	0.06	1152.00	33825.00	120000	20230726	-63.58	42700	20240604	2.34	86500	-49.48	20240105	42700	2.34	20240604	120000	-63.58	20230726	42700	2.34	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
17	20240627	091229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	-200	5	-0.46	1102976650	24979	15.21	44500	44500	43600	57000	30750	43900	44156.16	10.65	0	-11275	45466	44682	43966	43182	42466	45075	43575	713	13100	1000	32480	50	1	71297592	31157	37.93	1.29	12	0.04	1152.00	33825.00	120000	20230726	-63.58	42700	20240604	2.34	86500	-49.48	20240105	42700	2.34	20240604	120000	-63.58	20230726	42700	2.34	20240604	0.93	N	361610	1000	712 억	7591630	N	N	646	N	N
18	20240626	161224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	100	2	0.23	7160257800	162649	98.43	43800	44750	43250	56900	30700	43800	44022.87	10.62	0	18355	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31300	38.11	1.30	12	0.23	1152.00	33825.00	120000	20230726	-63.42	42700	20240604	2.81	86500	-49.25	20240105	42700	2.81	20240604	120000	-63.42	20230726	42700	2.81	20240604	0.92	N	361610	1000	712 억	7569770	N	N	646	N	N
19	20240626	151229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	50	2	0.11	6321048100	143522	86.85	43800	44750	43250	56900	30700	43800	44042.37	10.62	0	17458	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31264	38.06	1.30	12	0.20	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
20	20240626	141226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	100	2	0.23	5349964850	121434	73.49	43800	44750	43250	56900	30700	43800	44056.57	10.62	0	22936	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31300	38.11	1.30	12	0.17	1152.00	33825.00	120000	20230726	-63.42	42700	20240604	2.81	86500	-49.25	20240105	42700	2.81	20240604	120000	-63.42	20230726	42700	2.81	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
21	20240626	131226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44700	900	2	2.05	4483406800	101862	61.64	43800	44750	43250	56900	30700	43800	44014.52	10.62	0	21768	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31870	38.80	1.32	12	0.14	1152.00	33825.00	120000	20230726	-62.75	42700	20240604	4.68	86500	-48.32	20240105	42700	4.68	20240604	120000	-62.75	20230726	42700	4.68	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
22	20240626	121224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	150	2	0.34	3184897450	72554	43.91	43800	44550	43250	56900	30700	43800	43896.93	10.62	0	6308	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31335	38.15	1.30	12	0.10	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
23	20240626	111226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	150	2	0.34	2814550150	64123	38.80	43800	44550	43250	56900	30700	43800	43892.99	10.62	0	7133	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31335	38.15	1.30	12	0.09	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
24	20240626	101224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44350	550	2	1.26	2295217350	52337	31.67	43800	44550	43250	56900	30700	43800	43854.58	10.62	0	5216	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	31620	38.50	1.31	12	0.07	1152.00	33825.00	120000	20230726	-63.04	42700	20240604	3.86	86500	-48.73	20240105	42700	3.86	20240604	120000	-63.04	20230726	42700	3.86	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
25	20240626	091227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43400	-400	5	-0.91	757612350	17410	10.54	43800	43800	43250	56900	30700	43800	43515.91	10.62	0	-4139	45266	44532	43866	43132	42466	44500	43100	713	13100	1000	32410	50	1	71297592	30943	37.67	1.28	12	0.02	1152.00	33825.00	120000	20230726	-63.83	42700	20240604	1.64	86500	-49.83	20240105	42700	1.64	20240604	120000	-63.83	20230726	42700	1.64	20240604	0.92	N	361610	1000	712 억	7569770	N	N	1183	N	N
26	20240625	161223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43800	0	3	0.00	7127180450	163214	84.47	43800	44600	43200	56900	30700	43800	43667.71	10.61	3944	-15131	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	31228	38.02	1.29	12	0.23	1152.00	33825.00	120000	20230726	-63.50	42700	20240604	2.58	86500	-49.36	20240105	42700	2.58	20240604	120000	-63.50	20230726	42700	2.58	20240604	0.91	N	361610	1000	712 억	7565902	N	N	1183	N	N
27	20240625	151221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43800	0	3	0.00	6506659850	149058	77.14	43800	44600	43200	56900	30700	43800	43651.86	10.61	3944	-16590	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	31228	38.02	1.29	12	0.21	1152.00	33825.00	120000	20230726	-63.50	42700	20240604	2.58	86500	-49.36	20240105	42700	2.58	20240604	120000	-63.50	20230726	42700	2.58	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
28	20240625	141224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43550	-250	5	-0.57	5363606000	122877	63.59	43800	44600	43200	56900	30700	43800	43650.20	10.61	3944	-21624	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	31050	37.80	1.29	12	0.17	1152.00	33825.00	120000	20230726	-63.71	42700	20240604	1.99	86500	-49.65	20240105	42700	1.99	20240604	120000	-63.71	20230726	42700	1.99	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
29	20240625	131225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43300	-500	5	-1.14	4635928700	106135	54.93	43800	44600	43200	56900	30700	43800	43679.54	10.61	3944	-24798	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	30872	37.59	1.28	12	0.15	1152.00	33825.00	120000	20230726	-63.92	42700	20240604	1.41	86500	-49.94	20240105	42700	1.41	20240604	120000	-63.92	20230726	42700	1.41	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
30	20240625	121227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43350	-450	5	-1.03	4135054400	94570	48.94	43800	44600	43200	56900	30700	43800	43724.80	10.61	3944	-23218	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	30908	37.63	1.28	12	0.13	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
31	20240625	111225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43300	-500	5	-1.14	3235976500	73805	38.20	43800	44600	43300	56900	30700	43800	43844.95	10.61	3944	-12542	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	30872	37.59	1.28	12	0.10	1152.00	33825.00	120000	20230726	-63.92	42700	20240604	1.41	86500	-49.94	20240105	42700	1.41	20240604	120000	-63.92	20230726	42700	1.41	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
32	20240625	101224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43750	-50	5	-0.11	1704634800	38657	20.01	43800	44600	43700	56900	30700	43800	44096.45	10.61	3944	5000	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	31193	37.98	1.29	12	0.05	1152.00	33825.00	120000	20230726	-63.54	42700	20240604	2.46	86500	-49.42	20240105	42700	2.46	20240604	120000	-63.54	20230726	42700	2.46	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
33	20240625	091223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	500	2	1.14	605118400	13660	7.07	43800	44600	43800	56900	30700	43800	44298.75	10.61	3944	2108	45466	44632	44166	43332	42866	44400	43100	713	13100	1000	32410	50	1	71297592	31585	38.45	1.31	12	0.02	1152.00	33825.00	120000	20230726	-63.08	42700	20240604	3.75	86500	-48.79	20240105	42700	3.75	20240604	120000	-63.08	20230726	42700	3.75	20240604	0.91	N	361610	1000	712 억	7565902	N	N	2167	N	N
34	20240624	161223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43800	-350	5	-0.79	8428659100	190925	53.35	43950	45000	43700	57300	30950	44150	44147.28	10.57	0	-9095	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31228	38.02	1.29	12	0.27	1152.00	33825.00	120000	20230726	-63.50	42700	20240604	2.58	86500	-49.36	20240105	42700	2.58	20240604	120000	-63.50	20230726	42700	2.58	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2167	N	N
35	20240624	151219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	-300	5	-0.68	7744337950	175306	48.99	43950	45000	43700	57300	30950	44150	44176.13	10.57	0	-12299	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31264	38.06	1.30	12	0.25	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
36	20240624	141221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	-300	5	-0.68	6781837550	153361	42.85	43950	45000	43750	57300	30950	44150	44221.43	10.57	0	-9125	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31264	38.06	1.30	12	0.22	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
37	20240624	131218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	-200	5	-0.45	5539324600	125034	34.94	43950	45000	43750	57300	30950	44150	44302.65	10.57	0	-75	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31335	38.15	1.30	12	0.18	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
38	20240624	121219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	-50	5	-0.11	4526797700	102033	28.51	43950	45000	43750	57300	30950	44150	44366.19	10.57	0	5068	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31442	38.28	1.30	12	0.14	1152.00	33825.00	120000	20230726	-63.25	42700	20240604	3.28	86500	-49.02	20240105	42700	3.28	20240604	120000	-63.25	20230726	42700	3.28	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
39	20240624	111222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	300	2	0.68	3659903700	82422	23.03	43950	45000	43750	57300	30950	44150	44404.70	10.57	0	6414	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31692	38.59	1.31	12	0.12	1152.00	33825.00	120000	20230726	-62.96	42700	20240604	4.10	86500	-48.61	20240105	42700	4.10	20240604	120000	-62.96	20230726	42700	4.10	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
40	20240624	101220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44800	650	2	1.47	2916033500	65720	18.36	43950	45000	43750	57300	30950	44150	44370.84	10.57	0	6129	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31941	38.89	1.32	12	0.09	1152.00	33825.00	120000	20230726	-62.67	42700	20240604	4.92	86500	-48.21	20240105	42700	4.92	20240604	120000	-62.67	20230726	42700	4.92	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
41	20240624	091220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	-200	5	-0.45	819723800	18661	5.21	43950	44100	43750	57300	30950	44150	43926.13	10.57	0	859	48616	46382	45266	43032	41916	45825	42475	713	13150	1000	32670	50	1	71297592	31335	38.15	1.30	12	0.03	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.91	N	361610	1000	712 억	7533632	N	N	2609	N	N
42	20240621	161138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44150	-2000	5	-4.33	16079918100	356121	32.55	46500	47500	44150	59900	32350	46150	45156.42	10.68	0	-76658	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	31478	38.32	1.31	12	0.50	1152.00	33825.00	120000	20230726	-63.21	42700	20240604	3.40	86500	-48.96	20240105	42700	3.40	20240604	120000	-63.21	20230726	42700	3.40	20240604	0.91	N	361610	1000	712 억	7613333	N	N	2609	N	N
43	20240621	151139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44250	-1900	5	-4.12	13923157100	307290	28.09	46500	47500	44200	59900	32350	46150	45308.68	10.68	0	-69281	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	31549	38.41	1.31	12	0.43	1152.00	33825.00	120000	20230726	-63.13	42700	20240604	3.63	86500	-48.84	20240105	42700	3.63	20240604	120000	-63.13	20230726	42700	3.63	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
44	20240621	141137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44650	-1500	5	-3.25	11232064150	246724	22.55	46500	47500	44550	59900	32350	46150	45524.05	10.68	0	-41235	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	31834	38.76	1.32	12	0.35	1152.00	33825.00	120000	20230726	-62.79	42700	20240604	4.57	86500	-48.38	20240105	42700	4.57	20240604	120000	-62.79	20230726	42700	4.57	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
45	20240621	131139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44850	-1300	5	-2.82	9537792250	208820	19.09	46500	47500	44800	59900	32350	46150	45674.02	10.68	0	-26999	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	31977	38.93	1.33	12	0.29	1152.00	33825.00	120000	20230726	-62.63	42700	20240604	5.04	86500	-48.15	20240105	42700	5.04	20240604	120000	-62.63	20230726	42700	5.04	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
46	20240621	121142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45200	-950	5	-2.06	6860653100	149349	13.65	46500	47500	45200	59900	32350	46150	45936.62	10.68	0	4814	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	32227	39.24	1.34	12	0.21	1152.00	33825.00	120000	20230726	-62.33	42700	20240604	5.85	86500	-47.75	20240105	42700	5.85	20240604	120000	-62.33	20230726	42700	5.85	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
47	20240621	111140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45350	-800	5	-1.73	6063275950	131742	12.04	46500	47500	45250	59900	32350	46150	46023.57	10.68	0	5622	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	32333	39.37	1.34	12	0.18	1152.00	33825.00	120000	20230726	-62.21	42700	20240604	6.21	86500	-47.57	20240105	42700	6.21	20240604	120000	-62.21	20230726	42700	6.21	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
48	20240621	101136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45800	-350	5	-0.76	5052313750	109540	10.01	46500	47500	45250	59900	32350	46150	46122.93	10.68	0	9851	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	32654	39.76	1.35	12	0.15	1152.00	33825.00	120000	20230726	-61.83	42700	20240604	7.26	86500	-47.05	20240105	42700	7.26	20240604	120000	-61.83	20230726	42700	7.26	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
49	20240621	091142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46150	0	3	0.00	2293569700	49088	4.49	46500	47500	46150	59900	32350	46150	46727.18	10.68	0	1528	51816	48982	46566	43732	41316	50400	45150	713	13750	1000	34150	50	1	71297592	32904	40.06	1.36	12	0.07	1152.00	33825.00	120000	20230726	-61.54	42700	20240604	8.08	86500	-46.65	20240105	42700	8.08	20240604	120000	-61.54	20230726	42700	8.08	20240604	0.91	N	361610	1000	712 억	7613333	N	N	1662	N	N
50	20240620	161134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46150	2200	2	5.01	51403204650	1088257	580.21	44350	49400	44150	57100	30800	43950	47235.94	10.70	0	36715	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	32904	40.06	1.36	12	1.53	1152.00	33825.00	120000	20230726	-61.54	42700	20240604	8.08	86500	-46.65	20240105	42700	8.08	20240604	120000	-61.54	20230726	42700	8.08	20240604	0.92	N	361610	1000	712 억	7630613	N	N	1662	N	N
51	20240620	151130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46300	2350	2	5.35	49910410500	1055938	562.97	44350	49400	44150	57100	30800	43950	47266.42	10.70	0	34513	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33011	40.19	1.37	12	1.48	1152.00	33825.00	120000	20230726	-61.42	42700	20240604	8.43	86500	-46.47	20240105	42700	8.43	20240604	120000	-61.42	20230726	42700	8.43	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
52	20240620	141135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46650	2700	2	6.14	47542914450	1004928	535.78	44350	49400	44150	57100	30800	43950	47309.77	10.70	0	36076	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33260	40.49	1.38	12	1.41	1152.00	33825.00	120000	20230726	-61.12	42700	20240604	9.25	86500	-46.07	20240105	42700	9.25	20240604	120000	-61.12	20230726	42700	9.25	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
53	20240620	131134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46650	2700	2	6.14	45992841850	971646	518.03	44350	49400	44150	57100	30800	43950	47334.98	10.70	0	35316	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33260	40.49	1.38	12	1.36	1152.00	33825.00	120000	20230726	-61.12	42700	20240604	9.25	86500	-46.07	20240105	42700	9.25	20240604	120000	-61.12	20230726	42700	9.25	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
54	20240620	121133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46700	2750	2	6.26	44382182000	937223	499.68	44350	49400	44150	57100	30800	43950	47354.99	10.70	0	30420	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33296	40.54	1.38	12	1.31	1152.00	33825.00	120000	20230726	-61.08	42700	20240604	9.37	86500	-46.01	20240105	42700	9.37	20240604	120000	-61.08	20230726	42700	9.37	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
55	20240620	111134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46950	3000	2	6.83	41961113200	885668	472.20	44350	49400	44150	57100	30800	43950	47377.93	10.70	0	24271	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33474	40.76	1.39	12	1.24	1152.00	33825.00	120000	20230726	-60.88	42700	20240604	9.95	86500	-45.72	20240105	42700	9.95	20240604	120000	-60.88	20230726	42700	9.95	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
56	20240620	101136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46900	2950	2	6.71	35846994350	754694	402.37	44350	49400	44150	57100	30800	43950	47498.71	10.70	0	12807	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	33439	40.71	1.39	12	1.06	1152.00	33825.00	120000	20230726	-60.92	42700	20240604	9.84	86500	-45.78	20240105	42700	9.84	20240604	120000	-60.92	20230726	42700	9.84	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
57	20240620	091141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45050	1100	2	2.50	2391771550	53224	28.38	44350	45500	44150	57100	30800	43950	44937.84	10.70	0	7675	45250	44600	43800	43150	42350	44925	43475	713	13150	1000	32520	50	1	71297592	32120	39.11	1.33	12	0.07	1152.00	33825.00	120000	20230726	-62.46	42700	20240604	5.50	86500	-47.92	20240105	42700	5.50	20240604	120000	-62.46	20230726	42700	5.50	20240604	0.92	N	361610	1000	712 억	7630613	N	N	2293	N	N
58	20240619	161128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	900	2	2.09	8165963600	186638	87.79	43400	44450	43000	55900	30150	43050	43752.84	10.66	0	32993	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	31335	38.15	1.30	12	0.26	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2263	N	N
59	20240619	151130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	850	2	1.97	7394488100	169085	79.54	43400	44450	43000	55900	30150	43050	43732.37	10.66	0	30369	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	31300	38.11	1.30	12	0.24	1152.00	33825.00	120000	20230726	-63.42	42700	20240604	2.81	86500	-49.25	20240105	42700	2.81	20240604	120000	-63.42	20230726	42700	2.81	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
60	20240619	141138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	800	2	1.86	6493916350	148538	69.87	43400	44450	43000	55900	30150	43050	43718.89	10.66	0	25516	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	31264	38.06	1.30	12	0.21	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
61	20240619	131126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44250	1200	2	2.79	5257863500	120551	56.71	43400	44300	43000	55900	30150	43050	43615.26	10.66	0	22159	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	31549	38.41	1.31	12	0.17	1152.00	33825.00	120000	20230726	-63.13	42700	20240604	3.63	86500	-48.84	20240105	42700	3.63	20240604	120000	-63.13	20230726	42700	3.63	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
62	20240619	121127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	1050	2	2.44	3792248650	87302	41.07	43400	44150	43000	55900	30150	43050	43438.28	10.66	0	18339	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	31442	38.28	1.30	12	0.12	1152.00	33825.00	120000	20230726	-63.25	42700	20240604	3.28	86500	-49.02	20240105	42700	3.28	20240604	120000	-63.25	20230726	42700	3.28	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
63	20240619	111131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43100	50	2	0.12	1965450350	45445	21.38	43400	43600	43000	55900	30150	43050	43248.99	10.66	0	-5471	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	30729	37.41	1.27	12	0.06	1152.00	33825.00	120000	20230726	-64.08	42700	20240604	0.94	86500	-50.17	20240105	42700	0.94	20240604	120000	-64.08	20230726	42700	0.94	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
64	20240619	101133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43200	150	2	0.35	1377213650	31792	14.95	43400	43600	43050	55900	30150	43050	43319.50	10.66	0	-6876	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	30801	37.50	1.28	12	0.04	1152.00	33825.00	120000	20230726	-64.00	42700	20240604	1.17	86500	-50.06	20240105	42700	1.17	20240604	120000	-64.00	20230726	42700	1.17	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
65	20240619	091137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43200	150	2	0.35	502209400	11586	5.45	43400	43500	43100	55900	30150	43050	43346.23	10.66	0	-4291	45350	44200	43600	42450	41850	43900	42150	713	12850	1000	31850	50	1	71297592	30801	37.50	1.28	12	0.02	1152.00	33825.00	120000	20230726	-64.00	42700	20240604	1.17	86500	-50.06	20240105	42700	1.17	20240604	120000	-64.00	20230726	42700	1.17	20240604	0.91	N	361610	1000	712 억	7597132	N	N	2765	N	N
66	20240618	161123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43050	-1000	5	-2.27	9196304250	211471	119.59	44550	44750	43000	57200	30850	44050	43487.91	10.70	0	-41314	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	30694	37.37	1.27	12	0.30	1152.00	33825.00	120000	20230726	-64.12	42700	20240604	0.82	86500	-50.23	20240105	42700	0.82	20240604	120000	-64.12	20230726	42700	0.82	20240604	0.91	N	361610	1000	712 억	7631891	N	N	2765	N	N
67	20240618	151123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43100	-950	5	-2.16	8200521850	188348	106.51	44550	44750	43000	57200	30850	44050	43539.19	10.70	0	-38572	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	30729	37.41	1.27	12	0.26	1152.00	33825.00	120000	20230726	-64.08	42700	20240604	0.94	86500	-50.17	20240105	42700	0.94	20240604	120000	-64.08	20230726	42700	0.94	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
68	20240618	141127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43100	-950	5	-2.16	6760047300	154901	87.60	44550	44750	43100	57200	30850	44050	43641.07	10.70	0	-25781	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	30729	37.41	1.27	12	0.22	1152.00	33825.00	120000	20230726	-64.08	42700	20240604	0.94	86500	-50.17	20240105	42700	0.94	20240604	120000	-64.08	20230726	42700	0.94	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
69	20240618	131127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43300	-750	5	-1.70	5505498900	125842	71.17	44550	44750	43200	57200	30850	44050	43749.28	10.70	0	-14597	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	30872	37.59	1.28	12	0.18	1152.00	33825.00	120000	20230726	-63.92	42700	20240604	1.41	86500	-49.94	20240105	42700	1.41	20240604	120000	-63.92	20230726	42700	1.41	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
70	20240618	121124	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43350	-700	5	-1.59	4713206600	107532	60.81	44550	44750	43300	57200	30850	44050	43830.72	10.70	0	-9616	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	30908	37.63	1.28	12	0.15	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
71	20240618	111124	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43750	-300	5	-0.68	3578778900	81464	46.07	44550	44750	43500	57200	30850	44050	43930.79	10.70	0	-1676	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	31193	37.98	1.29	12	0.11	1152.00	33825.00	120000	20230726	-63.54	42700	20240604	2.46	86500	-49.42	20240105	42700	2.46	20240604	120000	-63.54	20230726	42700	2.46	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
72	20240618	101124	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43750	-300	5	-0.68	2161689800	49000	27.71	44550	44750	43700	57200	30850	44050	44116.13	10.70	0	-5073	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	31193	37.98	1.29	12	0.07	1152.00	33825.00	120000	20230726	-63.54	42700	20240604	2.46	86500	-49.42	20240105	42700	2.46	20240604	120000	-63.54	20230726	42700	2.46	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
73	20240618	091133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44500	450	2	1.02	565629100	12713	7.19	44550	44750	44150	57200	30850	44050	44492.39	10.70	0	463	45983	45016	44533	43566	43083	44775	43325	713	13150	1000	32590	50	1	71297592	31727	38.63	1.32	12	0.02	1152.00	33825.00	120000	20230726	-62.92	42700	20240604	4.22	86500	-48.55	20240105	42700	4.22	20240604	120000	-62.92	20230726	42700	4.22	20240604	0.91	N	361610	1000	712 억	7631891	N	N	3958	N	N
74	20240617	161115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	-650	5	-1.45	7780226400	174609	84.39	44700	45500	44050	58100	31300	44700	44559.09	10.69	0	-6408	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31407	38.24	1.30	12	0.24	1152.00	33825.00	120000	20230726	-63.29	42700	20240604	3.16	86500	-49.08	20240105	42700	3.16	20240604	120000	-63.29	20230726	42700	3.16	20240604	0.93	N	361610	1000	712 억	7619272	N	N	3954	N	N
75	20240617	151123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	-500	5	-1.12	5945538850	132985	64.27	44700	45500	44150	58100	31300	44700	44708.35	10.69	0	-9986	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31514	38.37	1.31	12	0.19	1152.00	33825.00	120000	20230726	-63.17	42700	20240604	3.51	86500	-48.90	20240105	42700	3.51	20240604	120000	-63.17	20230726	42700	3.51	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
76	20240617	141112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44350	-350	5	-0.78	4811976450	107362	51.89	44700	45500	44200	58100	31300	44700	44820.16	10.69	0	-14290	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31620	38.50	1.31	12	0.15	1152.00	33825.00	120000	20230726	-63.04	42700	20240604	3.86	86500	-48.73	20240105	42700	3.86	20240604	120000	-63.04	20230726	42700	3.86	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
77	20240617	131112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44500	-200	5	-0.45	4194558700	93483	45.18	44700	45500	44200	58100	31300	44700	44869.84	10.69	0	-17080	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31727	38.63	1.32	12	0.13	1152.00	33825.00	120000	20230726	-62.92	42700	20240604	4.22	86500	-48.55	20240105	42700	4.22	20240604	120000	-62.92	20230726	42700	4.22	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
78	20240617	121112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44650	-50	5	-0.11	3594286750	79997	38.66	44700	45500	44200	58100	31300	44700	44930.41	10.69	0	-17634	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31834	38.76	1.32	12	0.11	1152.00	33825.00	120000	20230726	-62.79	42700	20240604	4.57	86500	-48.38	20240105	42700	4.57	20240604	120000	-62.79	20230726	42700	4.57	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
79	20240617	111104	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44850	150	2	0.34	3003852600	66787	32.28	44700	45500	44200	58100	31300	44700	44976.81	10.69	0	-16396	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31977	38.93	1.33	12	0.09	1152.00	33825.00	120000	20230726	-62.63	42700	20240604	5.04	86500	-48.15	20240105	42700	5.04	20240604	120000	-62.63	20230726	42700	5.04	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
80	20240617	101104	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44950	250	2	0.56	2256151950	50186	24.25	44700	45500	44200	58100	31300	44700	44956.06	10.69	0	-12681	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	32048	39.02	1.33	12	0.07	1152.00	33825.00	120000	20230726	-62.54	42700	20240604	5.27	86500	-48.03	20240105	42700	5.27	20240604	120000	-62.54	20230726	42700	5.27	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
81	20240617	091107	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44400	-300	5	-0.67	583921600	13123	6.34	44700	44700	44200	58100	31300	44700	44495.27	10.69	0	-1232	45900	45300	45000	44400	44100	45150	44250	713	13400	1000	33070	50	1	71297592	31656	38.54	1.31	12	0.02	1152.00	33825.00	120000	20230726	-63.00	42700	20240604	3.98	86500	-48.67	20240105	42700	3.98	20240604	120000	-63.00	20230726	42700	3.98	20240604	0.93	N	361610	1000	712 억	7619272	N	N	1642	N	N
82	20240614	160931	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44700	-1050	5	-2.30	9163444150	203725	49.35	45300	45600	44700	59400	32050	45750	44979.38	10.67	0	-12006	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	31870	38.80	1.32	12	0.29	1152.00	33825.00	120000	20230726	-62.75	42700	20240604	4.68	86500	-48.32	20240105	42700	4.68	20240604	120000	-62.75	20230726	42700	4.68	20240604	0.95	N	361610	1000	712 억	7609429	N	N	1642	N	N
83	20240614	150934	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44850	-900	5	-1.97	7382614100	163911	39.70	45300	45600	44800	59400	32050	45750	45039.08	10.67	0	-9569	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	31977	38.93	1.33	12	0.23	1152.00	33825.00	120000	20230726	-62.63	42700	20240604	5.04	86500	-48.15	20240105	42700	5.04	20240604	120000	-62.63	20230726	42700	5.04	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
84	20240614	140933	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44950	-800	5	-1.75	6428549450	142674	34.56	45300	45600	44800	59400	32050	45750	45056.15	10.67	0	-11853	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32048	39.02	1.33	12	0.20	1152.00	33825.00	120000	20230726	-62.54	42700	20240604	5.27	86500	-48.03	20240105	42700	5.27	20240604	120000	-62.54	20230726	42700	5.27	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
85	20240614	130935	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45000	-750	5	-1.64	5436463600	120583	29.21	45300	45600	44900	59400	32050	45750	45083.16	10.67	0	-7093	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32084	39.06	1.33	12	0.17	1152.00	33825.00	120000	20230726	-62.50	42700	20240604	5.39	86500	-47.98	20240105	42700	5.39	20240604	120000	-62.50	20230726	42700	5.39	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
86	20240614	120940	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45000	-750	5	-1.64	4799107750	106421	25.78	45300	45600	44900	59400	32050	45750	45093.64	10.67	0	-1449	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32084	39.06	1.33	12	0.15	1152.00	33825.00	120000	20230726	-62.50	42700	20240604	5.39	86500	-47.98	20240105	42700	5.39	20240604	120000	-62.50	20230726	42700	5.39	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
87	20240614	111053	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45050	-700	5	-1.53	4439831750	98434	23.84	45300	45600	44900	59400	32050	45750	45102.68	10.67	0	-1444	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32120	39.11	1.33	12	0.14	1152.00	33825.00	120000	20230726	-62.46	42700	20240604	5.50	86500	-47.92	20240105	42700	5.50	20240604	120000	-62.46	20230726	42700	5.50	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
88	20240614	101052	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45150	-600	5	-1.31	3523264100	78083	18.91	45300	45600	44900	59400	32050	45750	45119.61	10.67	0	-1181	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32191	39.19	1.33	12	0.11	1152.00	33825.00	120000	20230726	-62.37	42700	20240604	5.74	86500	-47.80	20240105	42700	5.74	20240604	120000	-62.37	20230726	42700	5.74	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
89	20240614	091058	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45000	-750	5	-1.64	1594597650	35275	8.54	45300	45600	44950	59400	32050	45750	45200.06	10.67	0	-7227	48250	47000	46350	45100	44450	46675	44775	713	13650	1000	33850	50	1	71297592	32084	39.06	1.33	12	0.05	1152.00	33825.00	120000	20230726	-62.50	42700	20240604	5.39	86500	-47.98	20240105	42700	5.39	20240604	120000	-62.50	20230726	42700	5.39	20240604	0.95	N	361610	1000	712 억	7609429	N	N	3267	N	N
90	20240613	161040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45750	-1250	5	-2.66	18925133550	409959	110.42	47500	47600	45700	61100	32900	47000	46164.52	10.73	0	-44566	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	32619	39.71	1.35	12	0.57	1152.00	33825.00	120000	20230726	-61.87	42700	20240604	7.14	86500	-47.11	20240105	42700	7.14	20240604	120000	-61.87	20230726	42700	7.14	20240604	0.88	N	361610	1000	712 억	7649798	N	N	3259	N	N
91	20240613	151059	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45700	-1300	5	-2.77	15578686200	336818	90.72	47500	47600	45700	61100	32900	47000	46252.53	10.73	0	-33320	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	32583	39.67	1.35	12	0.47	1152.00	33825.00	120000	20230726	-61.92	42700	20240604	7.03	86500	-47.17	20240105	42700	7.03	20240604	120000	-61.92	20230726	42700	7.03	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
92	20240613	141047	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45900	-1100	5	-2.34	12743512400	274919	74.04	47500	47600	45750	61100	32900	47000	46353.70	10.73	0	-23355	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	32726	39.84	1.36	12	0.39	1152.00	33825.00	120000	20230726	-61.75	42700	20240604	7.49	86500	-46.94	20240105	42700	7.49	20240604	120000	-61.75	20230726	42700	7.49	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
93	20240613	131045	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46300	-700	5	-1.49	9699665200	208701	56.21	47500	47600	46000	61100	32900	47000	46476.37	10.73	0	-11023	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	33011	40.19	1.37	12	0.29	1152.00	33825.00	120000	20230726	-61.42	42700	20240604	8.43	86500	-46.47	20240105	42700	8.43	20240604	120000	-61.42	20230726	42700	8.43	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
94	20240613	121048	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46100	-900	5	-1.91	8312245600	178811	48.16	47500	47600	46000	61100	32900	47000	46486.21	10.73	0	-13062	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	32868	40.02	1.36	12	0.25	1152.00	33825.00	120000	20230726	-61.58	42700	20240604	7.96	86500	-46.71	20240105	42700	7.96	20240604	120000	-61.58	20230726	42700	7.96	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
95	20240613	111042	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46550	-450	5	-0.96	6838595250	146930	39.57	47500	47600	46050	61100	32900	47000	46543.22	10.73	0	-10521	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	33189	40.41	1.38	12	0.21	1152.00	33825.00	120000	20230726	-61.21	42700	20240604	9.02	86500	-46.18	20240105	42700	9.02	20240604	120000	-61.21	20230726	42700	9.02	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
96	20240613	101041	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46600	-400	5	-0.85	5448059750	117008	31.51	47500	47600	46050	61100	32900	47000	46561.43	10.73	0	-4918	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	33225	40.45	1.38	12	0.16	1152.00	33825.00	120000	20230726	-61.17	42700	20240604	9.13	86500	-46.13	20240105	42700	9.13	20240604	120000	-61.17	20230726	42700	9.13	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
97	20240613	091050	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46750	-250	5	-0.53	1184967650	25153	6.77	47500	47600	46750	61100	32900	47000	47110.39	10.73	0	-1328	48966	47982	46866	45882	44766	48475	46375	713	14100	1000	34780	50	1	71297592	33332	40.58	1.38	12	0.04	1152.00	33825.00	120000	20230726	-61.04	42700	20240604	9.48	86500	-45.95	20240105	42700	9.48	20240604	120000	-61.04	20230726	42700	9.48	20240604	0.88	N	361610	1000	712 억	7649798	N	N	635	N	N
98	20240612	161032	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47000	850	2	1.84	17436047500	369408	38.99	46550	47850	45750	59900	32350	46150	47200.42	10.82	0	-52346	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33510	40.80	1.39	12	0.52	1152.00	33825.00	120000	20230726	-60.83	42700	20240604	10.07	86500	-45.66	20240105	42700	10.07	20240604	120000	-60.83	20230726	42700	10.07	20240604	0.89	N	361610	1000	712 억	7717666	N	N	635	N	N
99	20240612	151045	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46950	800	2	1.73	16614664350	351931	37.14	46550	47850	45750	59900	32350	46150	47210.04	10.82	0	-51755	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33474	40.76	1.39	12	0.49	1152.00	33825.00	120000	20230726	-60.88	42700	20240604	9.95	86500	-45.72	20240105	42700	9.95	20240604	120000	-60.88	20230726	42700	9.95	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
100	20240612	141036	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46900	750	2	1.63	15221089550	322249	34.01	46550	47850	45750	59900	32350	46150	47233.98	10.82	0	-36613	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33439	40.71	1.39	12	0.45	1152.00	33825.00	120000	20230726	-60.92	42700	20240604	9.84	86500	-45.78	20240105	42700	9.84	20240604	120000	-60.92	20230726	42700	9.84	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
101	20240612	131038	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47100	950	2	2.06	13690614150	289639	30.57	46550	47850	45750	59900	32350	46150	47267.90	10.82	0	-21841	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33581	40.89	1.39	12	0.41	1152.00	33825.00	120000	20230726	-60.75	42700	20240604	10.30	86500	-45.55	20240105	42700	10.30	20240604	120000	-60.75	20230726	42700	10.30	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
102	20240612	121037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47150	1000	2	2.17	12456380450	263537	27.81	46550	47850	45750	59900	32350	46150	47266.20	10.82	0	-10828	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33617	40.93	1.39	12	0.37	1152.00	33825.00	120000	20230726	-60.71	42700	20240604	10.42	86500	-45.49	20240105	42700	10.42	20240604	120000	-60.71	20230726	42700	10.42	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
103	20240612	111035	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47150	1000	2	2.17	10808391150	228531	24.12	46550	47850	45750	59900	32350	46150	47295.14	10.82	0	-1788	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33617	40.93	1.39	12	0.32	1152.00	33825.00	120000	20230726	-60.71	42700	20240604	10.42	86500	-45.49	20240105	42700	10.42	20240604	120000	-60.71	20230726	42700	10.42	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
104	20240612	101037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47600	1450	2	3.14	7459551650	158168	16.69	46550	47800	45750	59900	32350	46150	47162.28	10.82	0	5379	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33938	41.32	1.41	12	0.22	1152.00	33825.00	120000	20230726	-60.33	42700	20240604	11.48	86500	-44.97	20240105	42700	11.48	20240604	120000	-60.33	20230726	42700	11.48	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
105	20240612	091040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46950	800	2	1.73	2088204600	44909	4.74	46550	47100	45750	59900	32350	46150	46498.67	10.82	0	-1003	50450	48300	46500	44350	42550	49375	45425	713	13750	1000	34150	50	1	71297592	33474	40.76	1.39	12	0.06	1152.00	33825.00	120000	20230726	-60.88	42700	20240604	9.95	86500	-45.72	20240105	42700	9.95	20240604	120000	-60.88	20230726	42700	9.95	20240604	0.89	N	361610	1000	712 억	7717666	N	N	4012	N	N
106	20240610	161028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	850	2	1.95	14693360100	330904	152.58	43650	45150	43000	56800	30600	43700	44403.79	10.92	0	26798	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	31763	38.67	1.32	12	0.46	1152.00	33825.00	120000	20230726	-62.88	42700	20240604	4.33	86500	-48.50	20240105	42700	4.33	20240604	120000	-62.88	20230726	42700	4.33	20240604	0.90	N	361610	1000	712 억	7786496	N	N	805	N	N
107	20240610	151039	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44600	900	2	2.06	13761391200	309991	142.94	43650	45150	43000	56800	30600	43700	44393.19	10.92	0	30988	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	31799	38.72	1.32	12	0.43	1152.00	33825.00	120000	20230726	-62.83	42700	20240604	4.45	86500	-48.44	20240105	42700	4.45	20240604	120000	-62.83	20230726	42700	4.45	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
108	20240610	141033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44950	1250	2	2.86	12376395250	278996	128.65	43650	45150	43000	56800	30600	43700	44360.81	10.92	0	34968	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	32048	39.02	1.33	12	0.39	1152.00	33825.00	120000	20230726	-62.54	42700	20240604	5.27	86500	-48.03	20240105	42700	5.27	20240604	120000	-62.54	20230726	42700	5.27	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
109	20240610	131028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45000	1300	2	2.97	9771191750	221058	101.93	43650	45050	43000	56800	30600	43700	44202.26	10.92	0	30987	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	32084	39.06	1.33	12	0.31	1152.00	33825.00	120000	20230726	-62.50	42700	20240604	5.39	86500	-47.98	20240105	42700	5.39	20240604	120000	-62.50	20230726	42700	5.39	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
110	20240610	121031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	850	2	1.95	6833793100	155443	71.68	43650	44800	43000	56800	30600	43700	43963.58	10.92	0	12963	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	31763	38.67	1.32	12	0.22	1152.00	33825.00	120000	20230726	-62.88	42700	20240604	4.33	86500	-48.50	20240105	42700	4.33	20240604	120000	-62.88	20230726	42700	4.33	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
111	20240610	111034	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	250	2	0.57	3670097900	84214	38.83	43650	44000	43000	56800	30600	43700	43580.41	10.92	0	-2316	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	31335	38.15	1.30	12	0.12	1152.00	33825.00	120000	20230726	-63.38	42700	20240604	2.93	86500	-49.19	20240105	42700	2.93	20240604	120000	-63.38	20230726	42700	2.93	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
112	20240610	101031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43350	-350	5	-0.80	1868973350	43088	19.87	43650	43650	43000	56800	30600	43700	43374.66	10.92	0	-8633	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	30908	37.63	1.28	12	0.06	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
113	20240610	091037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43500	-200	5	-0.46	807553400	18620	8.59	43650	43650	43000	56800	30600	43700	43367.68	10.92	0	-7100	44900	44300	43850	43250	42800	44075	43025	713	13100	1000	32330	50	1	71297592	31014	37.76	1.29	12	0.03	1152.00	33825.00	120000	20230726	-63.75	42700	20240604	1.87	86500	-49.71	20240105	42700	1.87	20240604	120000	-63.75	20230726	42700	1.87	20240604	0.90	N	361610	1000	712 억	7786496	N	N	2012	N	N
114	20240607	161104	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	350	2	0.81	9403141250	214537	71.86	43950	44450	43400	56300	30350	43350	43830.28	10.99	0	-31502	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31157	37.93	1.29	12	0.30	1152.00	33825.00	120000	20230726	-63.58	42700	20240604	2.34	86500	-49.48	20240105	42700	2.34	20240604	120000	-63.58	20230726	42700	2.34	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2010	N	N
115	20240607	151114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	350	2	0.81	8930159150	203708	68.24	43950	44450	43400	56300	30350	43350	43838.13	10.99	0	-33413	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31157	37.93	1.29	12	0.29	1152.00	33825.00	120000	20230726	-63.58	42700	20240604	2.34	86500	-49.48	20240105	42700	2.34	20240604	120000	-63.58	20230726	42700	2.34	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
116	20240607	141105	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43600	250	2	0.58	7657524600	174515	58.46	43950	44450	43400	56300	30350	43350	43879.00	10.99	0	-31709	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31086	37.85	1.29	12	0.24	1152.00	33825.00	120000	20230726	-63.67	42700	20240604	2.11	86500	-49.60	20240105	42700	2.11	20240604	120000	-63.67	20230726	42700	2.11	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
117	20240607	131103	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	350	2	0.81	6919886850	157607	52.79	43950	44450	43400	56300	30350	43350	43906.09	10.99	0	-27061	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31157	37.93	1.29	12	0.22	1152.00	33825.00	120000	20230726	-63.58	42700	20240604	2.34	86500	-49.48	20240105	42700	2.34	20240604	120000	-63.58	20230726	42700	2.34	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
118	20240607	121107	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43650	300	2	0.69	6021744300	137055	45.91	43950	44450	43400	56300	30350	43350	43936.86	10.99	0	-24960	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31121	37.89	1.29	12	0.19	1152.00	33825.00	120000	20230726	-63.62	42700	20240604	2.22	86500	-49.54	20240105	42700	2.22	20240604	120000	-63.62	20230726	42700	2.22	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
119	20240607	111048	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	550	2	1.27	5039826800	114685	38.42	43950	44450	43400	56300	30350	43350	43945.14	10.99	0	-27670	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31300	38.11	1.30	12	0.16	1152.00	33825.00	120000	20230726	-63.42	42700	20240604	2.81	86500	-49.25	20240105	42700	2.81	20240604	120000	-63.42	20230726	42700	2.81	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
120	20240607	101107	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43550	200	2	0.46	4154786650	94461	31.64	43950	44450	43400	56300	30350	43350	43984.40	10.99	0	-26002	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31050	37.80	1.29	12	0.13	1152.00	33825.00	120000	20230726	-63.71	42700	20240604	1.99	86500	-49.65	20240105	42700	1.99	20240604	120000	-63.71	20230726	42700	1.99	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
121	20240607	091106	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44000	650	2	1.50	1685517000	38105	12.76	43950	44450	43800	56300	30350	43350	44234.35	10.99	0	-4145	44650	44000	43450	42800	42250	44325	43125	713	12950	1000	32070	50	1	71297592	31371	38.19	1.30	12	0.05	1152.00	33825.00	120000	20230726	-63.33	42700	20240604	3.04	86500	-49.13	20240105	42700	3.04	20240604	120000	-63.33	20230726	42700	3.04	20240604	0.88	N	361610	1000	712 억	7835679	N	N	2375	N	N
122	20240605	161103	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43350	450	2	1.05	12936353200	296820	126.90	43200	44100	42900	55700	30050	42900	43583.92	11.06	0	-35293	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	30908	37.63	1.28	12	0.42	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.86	N	361610	1000	712 억	7888758	N	N	2375	N	N
123	20240605	151101	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43550	650	2	1.52	11889116750	272691	116.59	43200	44100	42900	55700	30050	42900	43599.23	11.06	0	-35128	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	31050	37.80	1.29	12	0.38	1152.00	33825.00	120000	20230726	-63.71	42700	20240604	1.99	86500	-49.65	20240105	42700	1.99	20240604	120000	-63.71	20230726	42700	1.99	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
124	20240605	141101	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43750	850	2	1.98	10904574450	250134	106.94	43200	44100	42900	55700	30050	42900	43594.93	11.06	0	-28859	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	31193	37.98	1.29	12	0.35	1152.00	33825.00	120000	20230726	-63.54	42700	20240604	2.46	86500	-49.42	20240105	42700	2.46	20240604	120000	-63.54	20230726	42700	2.46	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
125	20240605	131100	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43500	600	2	1.40	9873825450	226483	96.83	43200	44100	42900	55700	30050	42900	43596.32	11.06	0	-24271	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	31014	37.76	1.29	12	0.32	1152.00	33825.00	120000	20230726	-63.75	42700	20240604	1.87	86500	-49.71	20240105	42700	1.87	20240604	120000	-63.75	20230726	42700	1.87	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
126	20240605	121058	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43450	550	2	1.28	8619668400	197593	84.48	43200	44100	42900	55700	30050	42900	43623.35	11.06	0	-12710	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	30979	37.72	1.28	12	0.28	1152.00	33825.00	120000	20230726	-63.79	42700	20240604	1.76	86500	-49.77	20240105	42700	1.76	20240604	120000	-63.79	20230726	42700	1.76	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
127	20240605	111100	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43850	950	2	2.21	7299259100	167376	71.56	43200	44100	42900	55700	30050	42900	43609.95	11.06	0	-181	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	31264	38.06	1.30	12	0.23	1152.00	33825.00	120000	20230726	-63.46	42700	20240604	2.69	86500	-49.31	20240105	42700	2.69	20240604	120000	-63.46	20230726	42700	2.69	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
128	20240605	101056	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43800	900	2	2.10	4172533000	96069	41.07	43200	43850	42900	55700	30050	42900	43432.67	11.06	0	4829	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	31228	38.02	1.29	12	0.13	1152.00	33825.00	120000	20230726	-63.50	42700	20240604	2.58	86500	-49.36	20240105	42700	2.58	20240604	120000	-63.50	20230726	42700	2.58	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
129	20240605	091056	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43150	250	2	0.58	529766850	12293	5.26	43200	43200	42950	55700	30050	42900	43095.02	11.06	0	-5850	44433	43666	43183	42416	41933	43425	42175	713	12800	1000	31740	50	1	71297592	30765	37.46	1.28	12	0.02	1152.00	33825.00	120000	20230726	-64.04	42700	20240604	1.05	86500	-50.12	20240105	42700	1.05	20240604	120000	-64.04	20230726	42700	1.05	20240604	0.86	N	361610	1000	712 억	7888758	N	N	1063	N	N
130	20240604	161047	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42900	-250	5	-0.58	10057442550	232226	87.16	43100	43950	42700	56000	30250	43150	43309.43	11.17	0	-21483	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30587	37.24	1.27	12	0.33	1152.00	33825.00	120000	20230726	-64.25	42700	20240604	0.47	86500	-50.40	20240105	42700	0.47	20240604	120000	-64.25	20230726	42700	0.47	20240604	0.86	N	361610	1000	712 억	7962451	N	N	1063	N	N
131	20240604	151049	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43050	-100	5	-0.23	8742346050	201610	75.67	43100	43950	42700	56000	30250	43150	43363.01	11.17	0	-19594	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30694	37.37	1.27	12	0.28	1152.00	33825.00	120000	20230726	-64.12	42700	20240604	0.82	86500	-50.23	20240105	42700	0.82	20240604	120000	-64.12	20230726	42700	0.82	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
132	20240604	141051	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43200	50	2	0.12	6917013950	159295	59.79	43100	43950	42700	56000	30250	43150	43423.23	11.17	0	-2721	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30801	37.50	1.28	12	0.22	1152.00	33825.00	120000	20230726	-64.00	42700	20240604	1.17	86500	-50.06	20240105	42700	1.17	20240604	120000	-64.00	20230726	42700	1.17	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
133	20240604	131048	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43400	250	2	0.58	6091048850	140247	52.64	43100	43950	42700	56000	30250	43150	43431.53	11.17	0	-186	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30943	37.67	1.28	12	0.20	1152.00	33825.00	120000	20230726	-63.83	42700	20240604	1.64	86500	-49.83	20240105	42700	1.64	20240604	120000	-63.83	20230726	42700	1.64	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
134	20240604	121046	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43350	200	2	0.46	5605454200	129045	48.43	43100	43950	42700	56000	30250	43150	43438.72	11.17	0	389	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30908	37.63	1.28	12	0.18	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
135	20240604	111043	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43400	250	2	0.58	4849988150	111594	41.88	43100	43950	42700	56000	30250	43150	43461.93	11.17	0	981	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30943	37.67	1.28	12	0.16	1152.00	33825.00	120000	20230726	-63.83	42700	20240604	1.64	86500	-49.83	20240105	42700	1.64	20240604	120000	-63.83	20230726	42700	1.64	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
136	20240604	101046	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43800	650	2	1.51	3606253450	83088	31.18	43100	43900	42700	56000	30250	43150	43403.82	11.17	0	2637	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	31228	38.02	1.29	12	0.12	1152.00	33825.00	120000	20230726	-63.50	42700	20240604	2.58	86500	-49.36	20240105	42700	2.58	20240604	120000	-63.50	20230726	42700	2.58	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
137	20240604	091045	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43350	200	2	0.46	1037305400	24063	9.03	43100	43400	42700	56000	30250	43150	43107.32	11.17	0	-2939	45416	44282	43716	42582	42016	44000	42300	713	12850	1000	31930	50	1	71297592	30908	37.63	1.28	12	0.03	1152.00	33825.00	120000	20230726	-63.88	42700	20240604	1.52	86500	-49.88	20240105	42700	1.52	20240604	120000	-63.88	20230726	42700	1.52	20240604	0.86	N	361610	1000	712 억	7962451	N	N	2008	N	N
138	20240603	161033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43150	0	3	0.00	11581371400	263936	60.83	43600	44850	43150	56000	30250	43150	43881.49	11.27	0	-23479	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	30765	37.46	1.28	12	0.37	1152.00	33825.00	120000	20230726	-64.04	43100	20240531	0.12	86500	-50.12	20240105	43100	0.12	20240531	120000	-64.04	20230726	43100	0.12	20240531	0.83	N	361610	1000	712 억	8033643	N	N	2008	N	N
139	20240603	151033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43250	100	2	0.23	10797609350	245782	56.65	43600	44850	43150	56000	30250	43150	43931.65	11.27	0	-18445	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	30836	37.54	1.28	12	0.34	1152.00	33825.00	120000	20230726	-63.96	43100	20240531	0.35	86500	-50.00	20240105	43100	0.35	20240531	120000	-63.96	20230726	43100	0.35	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
140	20240603	141033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43450	300	2	0.70	9154922000	207821	47.90	43600	44850	43250	56000	30250	43150	44051.96	11.27	0	-9517	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	30979	37.72	1.28	12	0.29	1152.00	33825.00	120000	20230726	-63.79	43100	20240531	0.81	86500	-49.77	20240105	43100	0.81	20240531	120000	-63.79	20230726	43100	0.81	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
141	20240603	131034	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	550	2	1.27	7888515700	178766	41.20	43600	44850	43250	56000	30250	43150	44127.61	11.27	0	-6653	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	31157	37.93	1.29	12	0.25	1152.00	33825.00	120000	20230726	-63.58	43100	20240531	1.39	86500	-49.48	20240105	43100	1.39	20240531	120000	-63.58	20230726	43100	1.39	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
142	20240603	121033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44000	850	2	1.97	7131263500	161499	37.22	43600	44850	43250	56000	30250	43150	44156.70	11.27	0	-3520	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	31371	38.19	1.30	12	0.23	1152.00	33825.00	120000	20230726	-63.33	43100	20240531	2.09	86500	-49.13	20240105	43100	2.09	20240531	120000	-63.33	20230726	43100	2.09	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
143	20240603	111027	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	800	2	1.85	6386064550	144563	33.32	43600	44850	43250	56000	30250	43150	44174.96	11.27	0	-3440	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	31335	38.15	1.30	12	0.20	1152.00	33825.00	120000	20230726	-63.38	43100	20240531	1.97	86500	-49.19	20240105	43100	1.97	20240531	120000	-63.38	20230726	43100	1.97	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
144	20240603	101021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	750	2	1.74	4855925100	109778	25.30	43600	44850	43250	56000	30250	43150	44234.05	11.27	0	1543	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	31300	38.11	1.30	12	0.15	1152.00	33825.00	120000	20230726	-63.42	43100	20240531	1.86	86500	-49.25	20240105	43100	1.86	20240531	120000	-63.42	20230726	43100	1.86	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N
145	20240603	091021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43450	300	2	0.70	660856350	15191	3.50	43600	43700	43250	56000	30250	43150	43503.15	11.27	0	-6495	45916	44532	43816	42432	41716	44175	42075	713	12850	1000	31930	50	1	71297592	30979	37.72	1.28	12	0.02	1152.00	33825.00	120000	20230726	-63.79	43100	20240531	0.81	86500	-49.77	20240105	43100	0.81	20240531	120000	-63.79	20230726	43100	0.81	20240531	0.83	N	361610	1000	712 억	8033643	N	N	12	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History