KissMeData/361610/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

85 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	161230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37300	200	2	0.54	4402942650	118992	99.03	37100	37600	36600	48200	26000	37100	36999.75	10.38	12114	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26594	32.38	1.10	12	0.17	1152.00	33825.00	120000	20230726	-68.92	36550	20240725	2.05	86500	-56.88	20240105	36550	2.05	20240725	112500	-66.84	20230731	36550	2.05	20240725	0.94	N	361610	1000	712 억	7400866	N	N	840	N	N
3	20240731	151248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37150	50	2	0.13	3856472100	104329	86.83	37100	37600	36600	48200	26000	37100	36964.53	10.38	7519	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26487	32.25	1.10	12	0.15	1152.00	33825.00	120000	20230726	-69.04	36550	20240725	1.64	86500	-57.05	20240105	36550	1.64	20240725	112500	-66.98	20230731	36550	1.64	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
4	20240731	141249	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	36650	-450	5	-1.21	2583366800	69900	58.18	37100	37600	36650	48200	26000	37100	36958.04	10.38	-11771	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26131	31.81	1.08	12	0.10	1152.00	33825.00	120000	20230726	-69.46	36550	20240725	0.27	86500	-57.63	20240105	36550	0.27	20240725	112500	-67.42	20230731	36550	0.27	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
5	20240731	131243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	36850	-250	5	-0.67	1674592850	45165	37.59	37100	37600	36800	48200	26000	37100	37077.22	10.38	-5096	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26273	31.99	1.09	12	0.06	1152.00	33825.00	120000	20230726	-69.29	36550	20240725	0.82	86500	-57.40	20240105	36550	0.82	20240725	112500	-67.24	20230731	36550	0.82	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
6	20240731	121241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	36900	-200	5	-0.54	1280840350	34487	28.70	37100	37600	36800	48200	26000	37100	37139.80	10.38	-3353	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26309	32.03	1.09	12	0.05	1152.00	33825.00	120000	20230726	-69.25	36550	20240725	0.96	86500	-57.34	20240105	36550	0.96	20240725	112500	-67.20	20230731	36550	0.96	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
7	20240731	111245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	36850	-250	5	-0.67	1093029000	29398	24.47	37100	37600	36850	48200	26000	37100	37180.39	10.38	-2864	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26273	31.99	1.09	12	0.04	1152.00	33825.00	120000	20230726	-69.29	36550	20240725	0.82	86500	-57.40	20240105	36550	0.82	20240725	112500	-67.24	20230731	36550	0.82	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
8	20240731	101242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37500	400	2	1.08	664599400	17874	14.88	37100	37600	36900	48200	26000	37100	37182.47	10.38	1552	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26737	32.55	1.11	12	0.03	1152.00	33825.00	120000	20230726	-68.75	36550	20240725	2.60	86500	-56.65	20240105	36550	2.60	20240725	112500	-66.67	20230731	36550	2.60	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
9	20240731	091240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37050	-50	5	-0.13	278013050	7464	6.21	37100	37600	36950	48200	26000	37100	37247.19	10.38	1440	38900	38000	37550	36650	36200	37775	36425	713	11100	1000	27450	50	1	71297592	26416	32.16	1.10	12	0.01	1152.00	33825.00	120000	20230726	-69.12	36550	20240725	1.37	86500	-57.17	20240105	36550	1.37	20240725	112500	-67.07	20230731	36550	1.37	20240725	0.94	N	361610	1000	712 억	7400866	N	N	2351	N	N
10	20240730	161209	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37100	-1350	5	-3.51	4499762350	119451	115.72	38100	38450	37100	49950	26950	38450	37670.38	10.43	-37568	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26451	32.20	1.10	12	0.17	1152.00	33825.00	120000	20230726	-69.08	36550	20240725	1.50	86500	-57.11	20240105	36550	1.50	20240725	112500	-67.02	20230731	36550	1.50	20240725	0.94	N	361610	1000	712 억	7435958	N	N	2351	N	N
11	20240730	151236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37100	-1350	5	-3.51	4052532750	107399	104.04	38100	38450	37100	49950	26950	38450	37733.43	10.43	-33740	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26451	32.20	1.10	12	0.15	1152.00	33825.00	120000	20230726	-69.08	36550	20240725	1.50	86500	-57.11	20240105	36550	1.50	20240725	112500	-67.02	20230731	36550	1.50	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
12	20240730	141218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37450	-1000	5	-2.60	2934773700	77433	75.01	38100	38450	37400	49950	26950	38450	37900.81	10.43	-23098	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26701	32.51	1.11	12	0.11	1152.00	33825.00	120000	20230726	-68.79	36550	20240725	2.46	86500	-56.71	20240105	36550	2.46	20240725	112500	-66.71	20230731	36550	2.46	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
13	20240730	131225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37750	-700	5	-1.82	2264413900	59589	57.73	38100	38450	37600	49950	26950	38450	38000.54	10.43	-14767	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26915	32.77	1.12	12	0.08	1152.00	33825.00	120000	20230726	-68.54	36550	20240725	3.28	86500	-56.36	20240105	36550	3.28	20240725	112500	-66.44	20230731	36550	3.28	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
14	20240730	121216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37750	-700	5	-1.82	2001621800	52628	50.98	38100	38450	37600	49950	26950	38450	38033.40	10.43	-11629	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26915	32.77	1.12	12	0.07	1152.00	33825.00	120000	20230726	-68.54	36550	20240725	3.28	86500	-56.36	20240105	36550	3.28	20240725	112500	-66.44	20230731	36550	3.28	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
15	20240730	111225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37750	-700	5	-1.82	1822187950	47888	46.39	38100	38450	37600	49950	26950	38450	38051.03	10.43	-12048	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	26915	32.77	1.12	12	0.07	1152.00	33825.00	120000	20230726	-68.54	36550	20240725	3.28	86500	-56.36	20240105	36550	3.28	20240725	112500	-66.44	20230731	36550	3.28	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
16	20240730	101234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37950	-500	5	-1.30	1383757900	36306	35.17	38100	38450	37600	49950	26950	38450	38113.75	10.43	-9967	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	27057	32.94	1.12	12	0.05	1152.00	33825.00	120000	20230726	-68.38	36550	20240725	3.83	86500	-56.13	20240105	36550	3.83	20240725	112500	-66.27	20230731	36550	3.83	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
17	20240730	091241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	38050	-400	5	-1.04	437430700	11522	11.16	38100	38450	37600	49950	26950	38450	37964.82	10.43	-4591	39450	38950	38000	37500	36550	39200	37750	713	11500	1000	28450	50	1	71297592	27129	33.03	1.12	12	0.02	1152.00	33825.00	120000	20230726	-68.29	36550	20240725	4.10	86500	-56.01	20240105	36550	4.10	20240725	112500	-66.18	20230731	36550	4.10	20240725	0.94	N	361610	1000	712 억	7435958	N	N	269	N	N
18	20240729	161209	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	38450	1100	2	2.95	3872969700	102062	72.41	37050	38500	37050	48550	26150	37350	37946.49	10.36	20235	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	27414	33.38	1.14	12	0.14	1152.00	33825.00	120000	20230726	-67.96	36550	20240725	5.20	86500	-55.55	20240105	36550	5.20	20240725	112500	-65.82	20230731	36550	5.20	20240725	0.95	N	361610	1000	712 억	7387357	N	N	269	N	N
19	20240729	151226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	38450	1100	2	2.95	3470641450	91600	64.98	37050	38450	37050	48550	26150	37350	37889.10	10.36	21437	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	27414	33.38	1.14	12	0.13	1152.00	33825.00	120000	20230726	-67.96	36550	20240725	5.20	86500	-55.55	20240105	36550	5.20	20240725	112500	-65.82	20230731	36550	5.20	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
20	20240729	141234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	38250	900	2	2.41	2758746200	73031	51.81	37050	38450	37050	48550	26150	37350	37775.00	10.36	17684	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	27271	33.20	1.13	12	0.10	1152.00	33825.00	120000	20230726	-68.12	36550	20240725	4.65	86500	-55.78	20240105	36550	4.65	20240725	112500	-66.00	20230731	36550	4.65	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
21	20240729	131231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	38050	700	2	1.87	1854087100	49370	35.02	37050	38050	37050	48550	26150	37350	37554.93	10.36	9752	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	27129	33.03	1.12	12	0.07	1152.00	33825.00	120000	20230726	-68.29	36550	20240725	4.10	86500	-56.01	20240105	36550	4.10	20240725	112500	-66.18	20230731	36550	4.10	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
22	20240729	121231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37450	100	2	0.27	1343162400	35876	25.45	37050	37800	37050	48550	26150	37350	37439.02	10.36	5180	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	26701	32.51	1.11	12	0.05	1152.00	33825.00	120000	20230726	-68.79	36550	20240725	2.46	86500	-56.71	20240105	36550	2.46	20240725	112500	-66.71	20230731	36550	2.46	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
23	20240729	111219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37500	150	2	0.40	1158707650	30948	21.96	37050	37800	37050	48550	26150	37350	37440.47	10.36	4981	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	26737	32.55	1.11	12	0.04	1152.00	33825.00	120000	20230726	-68.75	36550	20240725	2.60	86500	-56.65	20240105	36550	2.60	20240725	112500	-66.67	20230731	36550	2.60	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
24	20240729	101216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37750	400	2	1.07	794182150	21231	15.06	37050	37800	37050	48550	26150	37350	37406.72	10.36	4497	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	26915	32.77	1.12	12	0.03	1152.00	33825.00	120000	20230726	-68.54	36550	20240725	3.28	86500	-56.36	20240105	36550	3.28	20240725	112500	-66.44	20230731	36550	3.28	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
25	20240729	091213	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37350	0	3	0.00	283638350	7613	5.40	37050	37600	37050	48550	26150	37350	37257.11	10.36	1433	38316	37832	37216	36732	36116	37525	36425	713	11200	1000	27630	50	1	71297592	26630	32.42	1.10	12	0.01	1152.00	33825.00	120000	20230726	-68.88	36550	20240725	2.19	86500	-56.82	20240105	36550	2.19	20240725	112500	-66.80	20230731	36550	2.19	20240725	0.95	N	361610	1000	712 억	7387357	N	N	380	N	N
26	20240726	161156	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37350	-250	5	-0.66	5164569850	139201	85.04	37550	37700	36600	48850	26350	37600	37098.91	10.41	-30103	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26630	32.42	1.10	12	0.20	1152.00	33825.00	120000	20230726	-68.88	36550	20240725	2.19	86500	-56.82	20240105	36550	2.19	20240725	120000	-68.88	20230726	36550	2.19	20240725	0.96	N	361610	1000	712 억	7420126	N	N	380	N	N
27	20240726	151209	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37350	-250	5	-0.66	4813028550	129791	79.29	37550	37700	36600	48850	26350	37600	37082.90	10.41	-31181	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26630	32.42	1.10	12	0.18	1152.00	33825.00	120000	20230726	-68.88	36550	20240725	2.19	86500	-56.82	20240105	36550	2.19	20240725	120000	-68.88	20230726	36550	2.19	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
28	20240726	141208	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37550	-50	5	-0.13	4278071450	115520	70.57	37550	37700	36600	48850	26350	37600	37033.15	10.41	-34568	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26772	32.60	1.11	12	0.16	1152.00	33825.00	120000	20230726	-68.71	36550	20240725	2.74	86500	-56.59	20240105	36550	2.74	20240725	120000	-68.71	20230726	36550	2.74	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
29	20240726	131209	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37300	-300	5	-0.80	3658706750	98989	60.47	37550	37700	36600	48850	26350	37600	36960.72	10.41	-37936	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26594	32.38	1.10	12	0.14	1152.00	33825.00	120000	20230726	-68.92	36550	20240725	2.05	86500	-56.88	20240105	36550	2.05	20240725	120000	-68.92	20230726	36550	2.05	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
30	20240726	121215	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37150	-450	5	-1.20	3292787300	89150	54.46	37550	37700	36600	48850	26350	37600	36935.34	10.41	-36729	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26487	32.25	1.10	12	0.13	1152.00	33825.00	120000	20230726	-69.04	36550	20240725	1.64	86500	-57.05	20240105	36550	1.64	20240725	120000	-69.04	20230726	36550	1.64	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
31	20240726	111213	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37050	-550	5	-1.46	2855407400	77354	47.26	37550	37700	36600	48850	26350	37600	36913.48	10.41	-32622	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26416	32.16	1.10	12	0.11	1152.00	33825.00	120000	20230726	-69.12	36550	20240725	1.37	86500	-57.17	20240105	36550	1.37	20240725	120000	-69.12	20230726	36550	1.37	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
32	20240726	101207	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	36850	-750	5	-1.99	2195136550	59441	36.31	37550	37700	36600	48850	26350	37600	36929.64	10.41	-29098	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26273	31.99	1.09	12	0.08	1152.00	33825.00	120000	20230726	-69.29	36550	20240725	0.82	86500	-57.40	20240105	36550	0.82	20240725	120000	-69.29	20230726	36550	0.82	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
33	20240726	091206	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	37400	-200	5	-0.53	291397950	7796	4.76	37550	37700	37100	48850	26350	37600	37377.79	10.41	-1806	38966	38282	37416	36732	35866	38625	37075	713	11250	1000	27820	50	1	71297592	26665	32.47	1.11	12	0.01	1152.00	33825.00	120000	20230726	-68.83	36550	20240725	2.33	86500	-56.76	20240105	36550	2.33	20240725	120000	-68.83	20230726	36550	2.33	20240725	0.96	N	361610	1000	712 억	7420126	N	N	2084	N	N
34	20240725	161203	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37600	-100	5	-0.27	6090182600	163159	87.72	37300	38100	36550	49000	26400	37700	37326.08	10.32	48553	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26808	32.64	1.11	12	0.23	1152.00	33825.00	120000	20230726	-68.67	36550	20240725	2.87	86500	-56.53	20240105	36550	2.87	20240725	120000	-68.67	20230726	36550	2.87	20240725	0.96	N	361610	1000	712 억	7359701	N	N	2052	N	N
35	20240725	151218	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37550	-150	5	-0.40	5589016000	149817	80.55	37300	38100	36550	49000	26400	37700	37305.57	10.32	47432	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26772	32.60	1.11	12	0.21	1152.00	33825.00	120000	20230726	-68.71	36550	20240725	2.74	86500	-56.59	20240105	36550	2.74	20240725	120000	-68.71	20230726	36550	2.74	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
36	20240725	141212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37600	-100	5	-0.27	5169102600	138655	74.54	37300	38100	36550	49000	26400	37700	37280.26	10.32	44660	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26808	32.64	1.11	12	0.19	1152.00	33825.00	120000	20230726	-68.67	36550	20240725	2.87	86500	-56.53	20240105	36550	2.87	20240725	120000	-68.67	20230726	36550	2.87	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
37	20240725	131205	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37800	100	2	0.27	4330861700	116479	62.62	37300	37900	36550	49000	26400	37700	37181.39	10.32	34367	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26950	32.81	1.12	12	0.16	1152.00	33825.00	120000	20230726	-68.50	36550	20240725	3.42	86500	-56.30	20240105	36550	3.42	20240725	120000	-68.50	20230726	36550	3.42	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
38	20240725	121211	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37750	50	2	0.13	3861884600	104077	55.95	37300	37900	36550	49000	26400	37700	37105.92	10.32	31075	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26915	32.77	1.12	12	0.15	1152.00	33825.00	120000	20230726	-68.54	36550	20240725	3.28	86500	-56.36	20240105	36550	3.28	20240725	120000	-68.54	20230726	36550	3.28	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
39	20240725	111210	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37550	-150	5	-0.40	3174524850	85848	46.15	37300	37700	36550	49000	26400	37700	36978.27	10.32	25507	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26772	32.60	1.11	12	0.12	1152.00	33825.00	120000	20230726	-68.71	36550	20240725	2.74	86500	-56.59	20240105	36550	2.74	20240725	120000	-68.71	20230726	36550	2.74	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
40	20240725	101201	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	36750	-950	5	-2.52	2280232250	61784	33.22	37300	37500	36550	49000	26400	37700	36906.26	10.32	15861	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26202	31.90	1.09	12	0.09	1152.00	33825.00	120000	20230726	-69.38	36550	20240725	0.55	86500	-57.51	20240105	36550	0.55	20240725	120000	-69.38	20230726	36550	0.55	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
41	20240725	091156	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	36800	-900	5	-2.39	1106582950	29980	16.12	37300	37450	36550	49000	26400	37700	36910.18	10.32	5312	39333	38516	38033	37216	36733	38275	36975	713	11300	1000	27890	50	1	71297592	26238	31.94	1.09	12	0.04	1152.00	33825.00	120000	20230726	-69.33	36550	20240725	0.68	86500	-57.46	20240105	36550	0.68	20240725	120000	-69.33	20230726	36550	0.68	20240725	0.96	N	361610	1000	712 억	7359701	N	N	808	N	N
42	20240724	161154	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37700	-700	5	-1.82	7010018200	184611	55.20	38050	38850	37550	49900	26900	38400	37972.67	10.26	43114	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	26879	32.73	1.11	12	0.26	1152.00	33825.00	120000	20230726	-68.58	37550	20240724	0.40	86500	-56.42	20240105	37550	0.40	20240724	120000	-68.58	20230726	37550	0.40	20240724	0.96	N	361610	1000	712 억	7313263	N	N	808	N	N
43	20240724	151212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37700	-700	5	-1.82	6530644950	171891	51.40	38050	38850	37550	49900	26900	38400	37992.94	10.26	41767	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	26879	32.73	1.11	12	0.24	1152.00	33825.00	120000	20230726	-68.58	37550	20240724	0.40	86500	-56.42	20240105	37550	0.40	20240724	120000	-68.58	20230726	37550	0.40	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
44	20240724	141207	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37650	-750	5	-1.95	5703680350	149983	44.85	38050	38850	37550	49900	26900	38400	38028.85	10.26	32311	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	26844	32.68	1.11	12	0.21	1152.00	33825.00	120000	20230726	-68.62	37550	20240724	0.27	86500	-56.47	20240105	37550	0.27	20240724	120000	-68.62	20230726	37550	0.27	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
45	20240724	131212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37700	-700	5	-1.82	4428216100	116147	34.73	38050	38850	37550	49900	26900	38400	38125.96	10.26	24622	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	26879	32.73	1.11	12	0.16	1152.00	33825.00	120000	20230726	-68.58	37550	20240724	0.40	86500	-56.42	20240105	37550	0.40	20240724	120000	-68.58	20230726	37550	0.40	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
46	20240724	121211	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	37950	-450	5	-1.17	3555309750	93061	27.83	38050	38850	37550	49900	26900	38400	38204.08	10.26	21166	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	27057	32.94	1.12	12	0.13	1152.00	33825.00	120000	20230726	-68.38	37550	20240724	1.07	86500	-56.13	20240105	37550	1.07	20240724	120000	-68.38	20230726	37550	1.07	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
47	20240724	111208	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38000	-400	5	-1.04	2991821100	78196	23.38	38050	38850	37550	49900	26900	38400	38260.54	10.26	16404	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	27093	32.99	1.12	12	0.11	1152.00	33825.00	120000	20230726	-68.33	37550	20240724	1.20	86500	-56.07	20240105	37550	1.20	20240724	120000	-68.33	20230726	37550	1.20	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
48	20240724	101235	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38550	150	2	0.39	1996191200	52123	15.59	38050	38850	37550	49900	26900	38400	38297.70	10.26	10203	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	27485	33.46	1.14	12	0.07	1152.00	33825.00	120000	20230726	-67.88	37550	20240724	2.66	86500	-55.43	20240105	37550	2.66	20240724	120000	-67.88	20230726	37550	2.66	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
49	20240724	091157	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38050	-350	5	-0.91	682174300	18007	5.38	38050	38350	37550	49900	26900	38400	37883.84	10.26	205	41066	39732	39066	37732	37066	39400	37400	713	11500	1000	28410	50	1	71297592	27129	33.03	1.12	12	0.03	1152.00	33825.00	120000	20230726	-68.29	37550	20240724	1.33	86500	-56.01	20240105	37550	1.33	20240724	120000	-68.29	20230726	37550	1.33	20240724	0.96	N	361610	1000	712 억	7313263	N	N	1540	N	N
50	20240723	161147	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38400	-1700	5	-4.24	12951849400	332383	173.22	39900	40400	38400	52100	28100	40100	38967.54	10.31	-39888	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27378	33.33	1.14	12	0.47	1152.00	33825.00	120000	20230726	-68.00	38400	20240723	0.00	86500	-55.61	20240105	38400	0.00	20240723	120000	-68.00	20230726	38400	0.00	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1540	N	N
51	20240723	151217	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38450	-1650	5	-4.11	12213462550	313168	163.20	39900	40400	38450	52100	28100	40100	38999.71	10.31	-32992	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27414	33.38	1.14	12	0.44	1152.00	33825.00	120000	20230726	-67.96	38450	20240723	0.00	86500	-55.55	20240105	38450	0.00	20240723	120000	-67.96	20230726	38450	0.00	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
52	20240723	141152	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38500	-1600	5	-3.99	11097127850	284208	148.11	39900	40400	38500	52100	28100	40100	39045.80	10.31	-35791	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27450	33.42	1.14	12	0.40	1152.00	33825.00	120000	20230726	-67.92	38500	20240723	0.00	86500	-55.49	20240105	38500	0.00	20240723	120000	-67.92	20230726	38500	0.00	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
53	20240723	131148	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38800	-1300	5	-3.24	9449046000	241489	125.85	39900	40400	38500	52100	28100	40100	39128.27	10.31	-39226	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27663	33.68	1.15	12	0.34	1152.00	33825.00	120000	20230726	-67.67	38500	20240723	0.78	86500	-55.14	20240105	38500	0.78	20240723	120000	-67.67	20230726	38500	0.78	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
54	20240723	121157	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38550	-1550	5	-3.87	8457095800	215813	112.47	39900	40400	38550	52100	28100	40100	39187.15	10.31	-42016	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27485	33.46	1.14	12	0.30	1152.00	33825.00	120000	20230726	-67.88	38550	20240723	0.00	86500	-55.43	20240105	38550	0.00	20240723	120000	-67.88	20230726	38550	0.00	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
55	20240723	111155	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38800	-1300	5	-3.24	7346975800	187103	97.51	39900	40400	38650	52100	28100	40100	39267.01	10.31	-40071	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27663	33.68	1.15	12	0.26	1152.00	33825.00	120000	20230726	-67.67	38650	20240723	0.39	86500	-55.14	20240105	38650	0.39	20240723	120000	-67.67	20230726	38650	0.39	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
56	20240723	101149	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	38950	-1150	5	-2.87	5131415000	129988	67.74	39900	40400	38900	52100	28100	40100	39476.07	10.31	-39367	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	27770	33.81	1.15	12	0.18	1152.00	33825.00	120000	20230726	-67.54	38900	20240723	0.13	86500	-54.97	20240105	38900	0.13	20240723	120000	-67.54	20230726	38900	0.13	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
57	20240723	091202	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40200	100	2	0.25	352192200	8785	4.58	39900	40400	39900	52100	28100	40100	40090.18	10.31	1969	41933	41016	40483	39566	39033	40750	39300	713	12000	1000	29670	50	1	71297592	28662	34.90	1.19	12	0.01	1152.00	33825.00	120000	20230726	-66.50	39900	20240723	0.75	86500	-53.53	20240105	39900	0.75	20240723	120000	-66.50	20230726	39900	0.75	20240723	0.96	N	361610	1000	712 억	7348721	N	N	1795	N	N
58	20240722	161141	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40100	-1500	5	-3.61	7698585650	190674	184.87	41300	41400	39950	54000	29150	41600	40376.24	10.38	-51283	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28590	34.81	1.19	12	0.27	1152.00	33825.00	120000	20230726	-66.58	39950	20240722	0.38	86500	-53.64	20240105	39950	0.38	20240722	120000	-66.58	20230726	39950	0.38	20240722	0.98	N	361610	1000	712 억	7399284	N	N	1795	N	N
59	20240722	151154	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40200	-1400	5	-3.37	7185506700	177892	172.48	41300	41400	39950	54000	29150	41600	40392.52	10.38	-47886	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28662	34.90	1.19	12	0.25	1152.00	33825.00	120000	20230726	-66.50	39950	20240722	0.63	86500	-53.53	20240105	39950	0.63	20240722	120000	-66.50	20230726	39950	0.63	20240722	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
60	20240722	141201	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40250	-1350	5	-3.25	6547962300	162034	157.10	41300	41400	39950	54000	29150	41600	40411.04	10.38	-45528	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28697	34.94	1.19	12	0.23	1152.00	33825.00	120000	20230726	-66.46	39950	20240722	0.75	86500	-53.47	20240105	39950	0.75	20240722	120000	-66.46	20230726	39950	0.75	20240722	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
61	20240722	131155	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40050	-1550	5	-3.73	6015780450	148795	144.27	41300	41400	39950	54000	29150	41600	40429.99	10.38	-45817	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28555	34.77	1.18	12	0.21	1152.00	33825.00	120000	20230726	-66.62	39950	20240722	0.25	86500	-53.70	20240105	39950	0.25	20240722	120000	-66.62	20230726	39950	0.25	20240722	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
62	20240722	121155	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40350	-1250	5	-3.00	3710598950	91313	88.53	41300	41400	40250	54000	29150	41600	40636.04	10.38	-14757	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28769	35.03	1.19	12	0.13	1152.00	33825.00	120000	20230726	-66.38	40200	20240717	0.37	86500	-53.35	20240105	40200	0.37	20240717	120000	-66.38	20230726	40200	0.37	20240717	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
63	20240722	111151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40300	-1300	5	-3.12	3015285600	74064	71.81	41300	41400	40300	54000	29150	41600	40711.89	10.38	-13501	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28733	34.98	1.19	12	0.10	1152.00	33825.00	120000	20230726	-66.42	40200	20240717	0.25	86500	-53.41	20240105	40200	0.25	20240717	120000	-66.42	20230726	40200	0.25	20240717	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
64	20240722	101150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40550	-1050	5	-2.52	1644831750	40205	38.98	41300	41400	40550	54000	29150	41600	40911.12	10.38	-6808	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	28911	35.20	1.20	12	0.06	1152.00	33825.00	120000	20230726	-66.21	40200	20240717	0.87	86500	-53.12	20240105	40200	0.87	20240717	120000	-66.21	20230726	40200	0.87	20240717	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
65	20240722	091154	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41000	-600	5	-1.44	407997250	9928	9.63	41300	41400	40900	54000	29150	41600	41095.61	10.38	-2619	42600	42100	41400	40900	40200	42350	41150	713	12400	1000	30780	50	1	71297592	29232	35.59	1.21	12	0.01	1152.00	33825.00	120000	20230726	-65.83	40200	20240717	1.99	86500	-52.60	20240105	40200	1.99	20240717	120000	-65.83	20230726	40200	1.99	20240717	0.98	N	361610	1000	712 억	7399284	N	N	2055	N	N
66	20240719	161122	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41600	150	2	0.36	4226655050	102539	42.37	41250	41900	40700	53800	29050	41450	41219.24	10.35	12338	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29660	36.11	1.23	12	0.14	1152.00	33825.00	120000	20230726	-65.33	40200	20240717	3.48	86500	-51.91	20240105	40200	3.48	20240717	120000	-65.33	20230726	40200	3.48	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2010	N	N
67	20240719	151134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41500	50	2	0.12	3708104850	90064	37.22	41250	41900	40700	53800	29050	41450	41171.86	10.35	4823	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29589	36.02	1.23	12	0.13	1152.00	33825.00	120000	20230726	-65.42	40200	20240717	3.23	86500	-52.02	20240105	40200	3.23	20240717	120000	-65.42	20230726	40200	3.23	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
68	20240719	141136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41750	300	2	0.72	2738875900	66702	27.56	41250	41750	40700	53800	29050	41450	41061.32	10.35	-3858	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29767	36.24	1.23	12	0.09	1152.00	33825.00	120000	20230726	-65.21	40200	20240717	3.86	86500	-51.73	20240105	40200	3.86	20240717	120000	-65.21	20230726	40200	3.86	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
69	20240719	131127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41000	-450	5	-1.09	2000309750	48857	20.19	41250	41300	40700	53800	29050	41450	40942.03	10.35	-8931	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29232	35.59	1.21	12	0.07	1152.00	33825.00	120000	20230726	-65.83	40200	20240717	1.99	86500	-52.60	20240105	40200	1.99	20240717	120000	-65.83	20230726	40200	1.99	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
70	20240719	121126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41000	-450	5	-1.09	1703837900	41622	17.20	41250	41300	40700	53800	29050	41450	40935.87	10.35	-10883	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29232	35.59	1.21	12	0.06	1152.00	33825.00	120000	20230726	-65.83	40200	20240717	1.99	86500	-52.60	20240105	40200	1.99	20240717	120000	-65.83	20230726	40200	1.99	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
71	20240719	111137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40900	-550	5	-1.33	1522857650	37201	15.37	41250	41300	40700	53800	29050	41450	40935.79	10.35	-11441	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29161	35.50	1.21	12	0.05	1152.00	33825.00	120000	20230726	-65.92	40200	20240717	1.74	86500	-52.72	20240105	40200	1.74	20240717	120000	-65.92	20230726	40200	1.74	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
72	20240719	101124	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41000	-450	5	-1.09	1199313450	29289	12.10	41250	41300	40700	53800	29050	41450	40947.40	10.35	-10816	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29232	35.59	1.21	12	0.04	1152.00	33825.00	120000	20230726	-65.83	40200	20240717	1.99	86500	-52.60	20240105	40200	1.99	20240717	120000	-65.83	20230726	40200	1.99	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
73	20240719	091139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41150	-300	5	-0.72	400377800	9745	4.03	41250	41300	40900	53800	29050	41450	41085.08	10.35	-2843	42816	42132	41266	40582	39716	42475	40925	713	12350	1000	30670	50	1	71297592	29339	35.72	1.22	12	0.01	1152.00	33825.00	120000	20230726	-65.71	40200	20240717	2.36	86500	-52.43	20240105	40200	2.36	20240717	120000	-65.71	20230726	40200	2.36	20240717	0.99	N	361610	1000	712 억	7381413	N	N	2738	N	N
74	20240718	161115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41450	1250	2	3.11	9904851700	240519	144.20	40450	41950	40400	52200	28150	40200	41180.76	10.27	75103	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29553	35.98	1.23	12	0.34	1152.00	33825.00	120000	20230726	-65.46	40200	20240717	3.11	86500	-52.08	20240105	40200	3.11	20240717	120000	-65.46	20230726	40200	3.11	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2738	N	N
75	20240718	151126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41300	1100	2	2.74	9294035350	225753	135.35	40450	41950	40400	52200	28150	40200	41169.17	10.27	70112	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29446	35.85	1.22	12	0.32	1152.00	33825.00	120000	20230726	-65.58	40200	20240717	2.74	86500	-52.25	20240105	40200	2.74	20240717	120000	-65.58	20230726	40200	2.74	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
76	20240718	141117	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41400	1200	2	2.99	8411143400	204433	122.57	40450	41950	40400	52200	28150	40200	41143.90	10.27	65027	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29517	35.94	1.22	12	0.29	1152.00	33825.00	120000	20230726	-65.50	40200	20240717	2.99	86500	-52.14	20240105	40200	2.99	20240717	120000	-65.50	20230726	40200	2.99	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
77	20240718	131118	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41750	1550	2	3.86	7717258550	187710	112.54	40450	41950	40400	52200	28150	40200	41112.81	10.27	64888	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29767	36.24	1.23	12	0.26	1152.00	33825.00	120000	20230726	-65.21	40200	20240717	3.86	86500	-51.73	20240105	40200	3.86	20240717	120000	-65.21	20230726	40200	3.86	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
78	20240718	121117	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41200	1000	2	2.49	5213907500	127528	76.46	40450	41300	40400	52200	28150	40200	40884.57	10.27	40211	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29375	35.76	1.22	12	0.18	1152.00	33825.00	120000	20230726	-65.67	40200	20240717	2.49	86500	-52.37	20240105	40200	2.49	20240717	120000	-65.67	20230726	40200	2.49	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
79	20240718	111126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	41100	900	2	2.24	4638171200	113518	68.06	40450	41300	40400	52200	28150	40200	40858.64	10.27	36376	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29303	35.68	1.22	12	0.16	1152.00	33825.00	120000	20230726	-65.75	40200	20240717	2.24	86500	-52.49	20240105	40200	2.24	20240717	120000	-65.75	20230726	40200	2.24	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
80	20240718	101128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40850	650	2	1.62	3345718550	82110	49.23	40450	41200	40400	52200	28150	40200	40746.99	10.27	20107	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	29125	35.46	1.21	12	0.12	1152.00	33825.00	120000	20230726	-65.96	40200	20240717	1.62	86500	-52.77	20240105	40200	1.62	20240717	120000	-65.96	20230726	40200	1.62	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
81	20240718	091129	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	40500	300	2	0.75	1355357350	33301	19.97	40450	41050	40400	52200	28150	40200	40700.65	10.27	9238	41266	40732	40466	39932	39666	40600	39800	713	12000	1000	29740	50	1	71297592	28876	35.16	1.20	12	0.05	1152.00	33825.00	120000	20230726	-66.25	40200	20240717	0.75	86500	-53.18	20240105	40200	0.75	20240717	120000	-66.25	20230726	40200	0.75	20240717	0.99	N	361610	1000	712 억	7323732	N	N	2554	N	N
82	20240717	161216	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40200	-500	5	-1.23	6327446000	156357	83.77	40700	41000	40200	52900	28500	40700	40470.03	10.26	7893	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28662	34.90	1.19	12	0.22	1152.00	33825.00	120000	20230726	-66.50	40200	20240717	0.00	86500	-53.53	20240105	40200	0.00	20240717	120000	-66.50	20230726	40200	0.00	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2554	N	N
83	20240717	151222	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40200	-500	5	-1.23	5908871400	145949	78.19	40700	41000	40200	52900	28500	40700	40485.57	10.26	8492	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28662	34.90	1.19	12	0.20	1152.00	33825.00	120000	20230726	-66.50	40200	20240717	0.00	86500	-53.53	20240105	40200	0.00	20240717	120000	-66.50	20230726	40200	0.00	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
84	20240717	141219	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40350	-350	5	-0.86	4518215650	111426	59.69	40700	41000	40250	52900	28500	40700	40548.75	10.26	6241	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28769	35.03	1.19	12	0.16	1152.00	33825.00	120000	20230726	-66.38	40250	20240717	0.25	86500	-53.35	20240105	40250	0.25	20240717	120000	-66.38	20230726	40250	0.25	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
85	20240717	131216	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40450	-250	5	-0.61	3848292350	94832	50.80	40700	41000	40250	52900	28500	40700	40579.85	10.26	6037	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28840	35.11	1.20	12	0.13	1152.00	33825.00	120000	20230726	-66.29	40250	20240717	0.50	86500	-53.24	20240105	40250	0.50	20240717	120000	-66.29	20230726	40250	0.50	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
86	20240717	121218	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40550	-150	5	-0.37	3435448100	84648	45.35	40700	41000	40250	52900	28500	40700	40584.83	10.26	7535	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28911	35.20	1.20	12	0.12	1152.00	33825.00	120000	20230726	-66.21	40250	20240717	0.75	86500	-53.12	20240105	40250	0.75	20240717	120000	-66.21	20230726	40250	0.75	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
87	20240717	111220	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40500	-200	5	-0.49	2647364500	65223	34.94	40700	41000	40250	52900	28500	40700	40589.09	10.26	5135	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28876	35.16	1.20	12	0.09	1152.00	33825.00	120000	20230726	-66.25	40250	20240717	0.62	86500	-53.18	20240105	40250	0.62	20240717	120000	-66.25	20230726	40250	0.62	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
88	20240717	101223	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40400	-300	5	-0.74	1670828400	41058	22.00	40700	41000	40400	52900	28500	40700	40694.32	10.26	505	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	28804	35.07	1.19	12	0.06	1152.00	33825.00	120000	20230726	-66.33	40400	20240717	0.00	86500	-53.29	20240105	40400	0.00	20240717	120000	-66.33	20230726	40400	0.00	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
89	20240717	091001	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40900	200	2	0.49	261467800	6407	3.43	40700	41000	40650	52900	28500	40700	40813.30	10.26	1072	42500	41600	41150	40250	39800	41375	40025	713	12200	1000	30110	50	1	71297592	29161	35.50	1.21	12	0.01	1152.00	33825.00	120000	20230726	-65.92	40650	20240717	0.62	86500	-52.72	20240105	40650	0.62	20240717	120000	-65.92	20230726	40650	0.62	20240717	0.97	N	361610	1000	712 억	7318433	N	N	2272	N	N
90	20240716	161220	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40700	-900	5	-2.16	7627289000	186328	77.90	41850	42050	40700	54000	29150	41600	40935.88	10.33	-49006	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29018	35.33	1.20	12	0.26	1152.00	33825.00	120000	20230726	-66.08	40700	20240716	0.00	86500	-52.95	20240105	40700	0.00	20240716	120000	-66.08	20230726	40700	0.00	20240716	1.00	N	361610	1000	712 억	7366165	N	N	2272	N	N
91	20240716	151234	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40750	-850	5	-2.04	6979843450	170423	71.25	41850	42050	40700	54000	29150	41600	40955.95	10.33	-44480	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29054	35.37	1.20	12	0.24	1152.00	33825.00	120000	20230726	-66.04	40700	20240716	0.12	86500	-52.89	20240105	40700	0.12	20240716	120000	-66.04	20230726	40700	0.12	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
92	20240716	141228	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40800	-800	5	-1.92	6169821100	150554	62.94	41850	42050	40700	54000	29150	41600	40980.74	10.33	-41788	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29089	35.42	1.21	12	0.21	1152.00	33825.00	120000	20230726	-66.00	40700	20240716	0.25	86500	-52.83	20240105	40700	0.25	20240716	120000	-66.00	20230726	40700	0.25	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
93	20240716	131230	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40750	-850	5	-2.04	5612457450	136892	57.23	41850	42050	40700	54000	29150	41600	40999.11	10.33	-41231	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29054	35.37	1.20	12	0.19	1152.00	33825.00	120000	20230726	-66.04	40700	20240716	0.12	86500	-52.89	20240105	40700	0.12	20240716	120000	-66.04	20230726	40700	0.12	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
94	20240716	121225	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40950	-650	5	-1.56	4830108200	117726	49.22	41850	42050	40700	54000	29150	41600	41028.33	10.33	-33827	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29196	35.55	1.21	12	0.17	1152.00	33825.00	120000	20230726	-65.88	40700	20240716	0.61	86500	-52.66	20240105	40700	0.61	20240716	120000	-65.88	20230726	40700	0.61	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
95	20240716	111228	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40800	-800	5	-1.92	4397768400	107155	44.80	41850	42050	40700	54000	29150	41600	41041.12	10.33	-34688	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29089	35.42	1.21	12	0.15	1152.00	33825.00	120000	20230726	-66.00	40700	20240716	0.25	86500	-52.83	20240105	40700	0.25	20240716	120000	-66.00	20230726	40700	0.25	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
96	20240716	101227	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	40850	-750	5	-1.80	3434224350	83517	34.92	41850	42050	40750	54000	29150	41600	41119.99	10.33	-33780	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29125	35.46	1.21	12	0.12	1152.00	33825.00	120000	20230726	-65.96	40750	20240716	0.25	86500	-52.77	20240105	40750	0.25	20240716	120000	-65.96	20230726	40750	0.25	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
97	20240716	091226	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41600	0	3	0.00	453174400	10849	4.54	41850	42050	41550	54000	29150	41600	41771.27	10.33	-1933	43333	42466	42033	41166	40733	42250	40950	713	12400	1000	30780	50	1	71297592	29660	36.11	1.23	12	0.02	1152.00	33825.00	120000	20230726	-65.33	41550	20240716	0.12	86500	-51.91	20240105	41550	0.12	20240716	120000	-65.33	20230726	41550	0.12	20240716	1.00	N	361610	1000	712 억	7366165	N	N	4120	N	N
98	20240715	161207	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41600	-950	5	-2.23	9976614200	238311	80.63	42900	42900	41600	55300	29800	42550	41864.21	10.43	-106636	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29660	36.11	1.23	12	0.33	1152.00	33825.00	120000	20230726	-65.33	41600	20240715	0.00	86500	-51.91	20240105	41600	0.00	20240715	120000	-65.33	20230726	41600	0.00	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4120	N	N
99	20240715	151216	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41650	-900	5	-2.12	9050903350	216062	73.10	42900	42900	41600	55300	29800	42550	41890.29	10.43	-95643	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29695	36.15	1.23	12	0.30	1152.00	33825.00	120000	20230726	-65.29	41600	20240715	0.12	86500	-51.85	20240105	41600	0.12	20240715	120000	-65.29	20230726	41600	0.12	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
100	20240715	141212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41650	-900	5	-2.12	7987377300	190522	64.46	42900	42900	41600	55300	29800	42550	41923.63	10.43	-87914	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29695	36.15	1.23	12	0.27	1152.00	33825.00	120000	20230726	-65.29	41600	20240715	0.12	86500	-51.85	20240105	41600	0.12	20240715	120000	-65.29	20230726	41600	0.12	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
101	20240715	131215	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41650	-900	5	-2.12	7051559700	168043	56.86	42900	42900	41600	55300	29800	42550	41962.81	10.43	-80391	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29695	36.15	1.23	12	0.24	1152.00	33825.00	120000	20230726	-65.29	41600	20240715	0.12	86500	-51.85	20240105	41600	0.12	20240715	120000	-65.29	20230726	41600	0.12	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
102	20240715	121213	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41800	-750	5	-1.76	5389106350	128163	43.36	42900	42900	41700	55300	29800	42550	42048.83	10.43	-69683	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29802	36.28	1.24	12	0.18	1152.00	33825.00	120000	20230726	-65.17	41700	20240715	0.24	86500	-51.68	20240105	41700	0.24	20240715	120000	-65.17	20230726	41700	0.24	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
103	20240715	111214	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	41750	-800	5	-1.88	4253126500	100976	34.17	42900	42900	41750	55300	29800	42550	42120.15	10.43	-56056	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29767	36.24	1.23	12	0.14	1152.00	33825.00	120000	20230726	-65.21	41750	20240715	0.00	86500	-51.73	20240105	41750	0.00	20240715	120000	-65.21	20230726	41750	0.00	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
104	20240715	101212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42050	-500	5	-1.18	1968916950	46548	15.75	42900	42900	42000	55300	29800	42550	42298.61	10.43	-23138	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	29981	36.50	1.24	12	0.07	1152.00	33825.00	120000	20230726	-64.96	42000	20240715	0.12	86500	-51.39	20240105	42000	0.12	20240715	120000	-64.96	20230726	42000	0.12	20240715	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
105	20240715	091214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	42550	0	3	0.00	542561100	12802	4.33	42900	42900	42100	55300	29800	42550	42380.90	10.43	-3787	44716	43632	42816	41732	40916	44175	42275	713	12750	1000	31480	50	1	71297592	30337	36.94	1.26	12	0.02	1152.00	33825.00	120000	20230726	-64.54	42000	20240711	1.31	86500	-50.81	20240105	42000	1.31	20240711	120000	-64.54	20230726	42000	1.31	20240711	0.96	N	361610	1000	712 억	7434907	N	N	4149	N	N
106	20240712	161204	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42550	550	2	1.31	12651411500	294484	60.40	42000	43900	42000	54600	29400	42000	42961.96	10.33	88354	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30337	36.94	1.26	12	0.41	1152.00	33825.00	120000	20230726	-64.54	42000	20240712	1.31	86500	-50.81	20240105	42000	1.31	20240712	120000	-64.54	20230726	42000	1.31	20240712	0.97	N	361610	1000	712 억	7363360	N	N	4116	N	N
107	20240712	151212	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42550	550	2	1.31	12047239800	280284	57.48	42000	43900	42000	54600	29400	42000	42982.29	10.33	84014	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30337	36.94	1.26	12	0.39	1152.00	33825.00	120000	20230726	-64.54	42000	20240712	1.31	86500	-50.81	20240105	42000	1.31	20240712	120000	-64.54	20230726	42000	1.31	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
108	20240712	141214	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42450	450	2	1.07	10819062450	251374	51.56	42000	43900	42000	54600	29400	42000	43039.74	10.33	79033	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30266	36.85	1.25	12	0.35	1152.00	33825.00	120000	20230726	-64.62	42000	20240712	1.07	86500	-50.92	20240105	42000	1.07	20240712	120000	-64.62	20230726	42000	1.07	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
109	20240712	131209	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42550	550	2	1.31	9877008050	229184	47.00	42000	43900	42000	54600	29400	42000	43096.45	10.33	81704	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30337	36.94	1.26	12	0.32	1152.00	33825.00	120000	20230726	-64.54	42000	20240712	1.31	86500	-50.81	20240105	42000	1.31	20240712	120000	-64.54	20230726	42000	1.31	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
110	20240712	121210	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42500	500	2	1.19	9125925150	211546	43.39	42000	43900	42000	54600	29400	42000	43139.24	10.33	82910	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30301	36.89	1.26	12	0.30	1152.00	33825.00	120000	20230726	-64.58	42000	20240712	1.19	86500	-50.87	20240105	42000	1.19	20240712	120000	-64.58	20230726	42000	1.19	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
111	20240712	111206	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42850	850	2	2.02	8044389600	186206	38.19	42000	43900	42000	54600	29400	42000	43201.61	10.33	88307	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30551	37.20	1.27	12	0.26	1152.00	33825.00	120000	20230726	-64.29	42000	20240712	2.02	86500	-50.46	20240105	42000	2.02	20240712	120000	-64.29	20230726	42000	2.02	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
112	20240712	101208	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43650	1650	2	3.93	5941109400	137769	28.26	42000	43700	42000	54600	29400	42000	43123.77	10.33	80116	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	31121	37.89	1.29	12	0.19	1152.00	33825.00	120000	20230726	-63.62	42000	20240712	3.93	86500	-49.54	20240105	42000	3.93	20240712	120000	-63.62	20230726	42000	3.93	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
113	20240712	091205	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43050	1050	2	2.50	1507444000	35384	7.26	42000	43100	42000	54600	29400	42000	42602.56	10.33	23573	43800	42900	42450	41550	41100	42675	41325	713	12600	1000	31080	50	1	71297592	30694	37.37	1.27	12	0.05	1152.00	33825.00	120000	20230726	-64.12	42000	20240712	2.50	86500	-50.23	20240105	42000	2.50	20240712	120000	-64.12	20230726	42000	2.50	20240712	0.97	N	361610	1000	712 억	7363360	N	N	1033	N	N
114	20240711	161159	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42000	-1050	5	-2.44	20428547750	482152	181.29	43300	43350	42000	55900	30150	43050	42370.98	10.36	-97220	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	29945	36.46	1.24	12	0.68	1152.00	33825.00	120000	20230726	-65.00	42000	20240711	0.00	86500	-51.45	20240105	42000	0.00	20240711	120000	-65.00	20230726	42000	0.00	20240711	0.97	N	361610	1000	712 억	7387018	N	N	1033	N	N
115	20240711	151207	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42200	-850	5	-1.97	15271435250	359424	135.14	43300	43350	42150	55900	30150	43050	42488.63	10.36	-94960	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30088	36.63	1.25	12	0.50	1152.00	33825.00	120000	20230726	-64.83	42150	20240711	0.12	86500	-51.21	20240105	42150	0.12	20240711	120000	-64.83	20230726	42150	0.12	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
116	20240711	141208	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42200	-850	5	-1.97	12771882450	300227	112.89	43300	43350	42150	55900	30150	43050	42540.74	10.36	-79994	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30088	36.63	1.25	12	0.42	1152.00	33825.00	120000	20230726	-64.83	42150	20240711	0.12	86500	-51.21	20240105	42150	0.12	20240711	120000	-64.83	20230726	42150	0.12	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
117	20240711	131205	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42200	-850	5	-1.97	11373971950	267157	100.45	43300	43350	42150	55900	30150	43050	42574.10	10.36	-68078	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30088	36.63	1.25	12	0.37	1152.00	33825.00	120000	20230726	-64.83	42150	20240711	0.12	86500	-51.21	20240105	42150	0.12	20240711	120000	-64.83	20230726	42150	0.12	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
118	20240711	121203	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42650	-400	5	-0.93	9756975400	228999	86.10	43300	43350	42150	55900	30150	43050	42607.06	10.36	-60632	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30408	37.02	1.26	12	0.32	1152.00	33825.00	120000	20230726	-64.46	42150	20240711	1.19	86500	-50.69	20240105	42150	1.19	20240711	120000	-64.46	20230726	42150	1.19	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
119	20240711	111201	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42850	-200	5	-0.46	8704126150	204368	76.84	43300	43350	42150	55900	30150	43050	42590.44	10.36	-58430	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30551	37.20	1.27	12	0.29	1152.00	33825.00	120000	20230726	-64.29	42150	20240711	1.66	86500	-50.46	20240105	42150	1.66	20240711	120000	-64.29	20230726	42150	1.66	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
120	20240711	101203	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	42350	-700	5	-1.63	5495806300	128873	48.46	43300	43350	42200	55900	30150	43050	42645.12	10.36	-49464	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30195	36.76	1.25	12	0.18	1152.00	33825.00	120000	20230726	-64.71	42200	20240711	0.36	86500	-51.04	20240105	42200	0.36	20240711	120000	-64.71	20230726	42200	0.36	20240711	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
121	20240711	091200	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43000	-50	5	-0.12	743906950	17268	6.49	43300	43350	42900	55900	30150	43050	43080.10	10.36	-9302	44583	43816	43433	42666	42283	43625	42475	713	12850	1000	31850	50	1	71297592	30658	37.33	1.27	12	0.02	1152.00	33825.00	120000	20230726	-64.17	42700	20240604	0.70	86500	-50.29	20240105	42700	0.70	20240604	120000	-64.17	20230726	42700	0.70	20240604	0.97	N	361610	1000	712 억	7387018	N	N	3232	N	N
122	20240710	161154	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43050	-1150	5	-2.60	11410979450	263344	203.89	44000	44200	43050	57400	30950	44200	43331.63	10.51	-112079	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30694	37.37	1.27	12	0.37	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	0.97	N	361610	1000	712 억	7495336	N	N	3232	N	N
123	20240710	151200	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43100	-1100	5	-2.49	10868554200	250749	194.14	44000	44200	43100	57400	30950	44200	43344.36	10.51	-106432	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30729	37.41	1.27	12	0.35	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
124	20240710	141200	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43100	-1100	5	-2.49	9457314000	218049	168.82	44000	44200	43100	57400	30950	44200	43372.43	10.51	-97822	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30729	37.41	1.27	12	0.31	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
125	20240710	131159	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43250	-950	5	-2.15	7584340050	174650	135.22	44000	44200	43150	57400	30950	44200	43425.94	10.51	-75551	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30836	37.54	1.28	12	0.24	1152.00	33825.00	120000	20230726	-63.96	42700	20240604	1.29	86500	-50.00	20240105	42700	1.29	20240604	120000	-63.96	20230726	42700	1.29	20240604	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
126	20240710	121156	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43400	-800	5	-1.81	6807069050	156709	121.33	44000	44200	43150	57400	30950	44200	43437.64	10.51	-66961	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30943	37.67	1.28	12	0.22	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
127	20240710	111158	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43450	-750	5	-1.70	6311809050	145296	112.49	44000	44200	43150	57400	30950	44200	43441.04	10.51	-63416	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	30979	37.72	1.28	12	0.20	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
128	20240710	101154	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43400	-800	5	-1.81	4887389400	112425	87.04	44000	44200	43150	57400	30950	44200	43472.44	10.51	-60239	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
129	20240710	091159	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43700	-500	5	-1.13	932638700	21302	16.49	44000	44200	43650	57400	30950	44200	43781.74	10.51	-13008	45266	44732	44466	43932	43666	44600	43800	713	13200	1000	32700	50	1	71297592	31157	37.93	1.29	12	0.03	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	0.97	N	361610	1000	712 억	7495336	N	N	3036	N	N
130	20240709	161151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	-100	5	-0.23	5666495200	127570	86.32	44350	45000	44200	57500	31050	44300	44418.93	10.52	9145	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31514	38.37	1.31	12	0.18	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	0.96	N	361610	1000	712 억	7497320	N	N	3036	N	N
131	20240709	151158	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	0	3	0.00	5328458100	119924	81.15	44350	45000	44200	57500	31050	44300	44431.96	10.52	8913	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31585	38.45	1.31	12	0.17	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
132	20240709	141157	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44350	50	2	0.11	4636801850	104309	70.58	44350	45000	44200	57500	31050	44300	44452.56	10.52	9756	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
133	20240709	131202	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44350	50	2	0.11	4107739350	92375	62.51	44350	45000	44200	57500	31050	44300	44468.08	10.52	11042	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31620	38.50	1.31	12	0.13	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
134	20240709	121202	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	150	2	0.34	3071232100	69014	46.70	44350	45000	44200	57500	31050	44300	44501.58	10.52	316	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31692	38.59	1.31	12	0.10	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
135	20240709	111203	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44250	-50	5	-0.11	2570784100	57732	39.07	44350	45000	44200	57500	31050	44300	44529.62	10.52	-821	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31549	38.41	1.31	12	0.08	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
136	20240709	101158	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44400	100	2	0.23	1819589100	40802	27.61	44350	45000	44250	57500	31050	44300	44595.59	10.52	-184	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31656	38.54	1.31	12	0.06	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
137	20240709	091155	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44700	400	2	0.90	839071600	18770	12.70	44350	45000	44250	57500	31050	44300	44702.80	10.52	-1737	45466	44882	44216	43632	42966	45175	43925	713	13200	1000	32780	50	1	71297592	31870	38.80	1.32	12	0.03	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	0.96	N	361610	1000	712 억	7497320	N	N	3062	N	N
138	20240708	161148	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	150	2	0.34	6516628850	147111	86.28	43750	44800	43550	57300	30950	44150	44297.34	10.49	14339	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31585	38.45	1.31	12	0.21	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	0.97	N	361610	1000	712 억	7480979	N	N	3061	N	N
139	20240708	151150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44400	250	2	0.57	5890841450	132982	78.00	43750	44800	43550	57300	30950	44150	44298.10	10.49	11014	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31656	38.54	1.31	12	0.19	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
140	20240708	141153	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	400	2	0.91	5205790600	117575	68.96	43750	44800	43550	57300	30950	44150	44276.40	10.49	10254	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31763	38.67	1.32	12	0.16	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
141	20240708	131148	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	400	2	0.91	4668494150	105519	61.89	43750	44800	43550	57300	30950	44150	44243.21	10.49	6729	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31763	38.67	1.32	12	0.15	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
142	20240708	121150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44650	500	2	1.13	4297967450	97205	57.01	43750	44800	43550	57300	30950	44150	44215.54	10.49	6305	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31834	38.76	1.32	12	0.14	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
143	20240708	111147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	300	2	0.68	3367587200	76343	44.78	43750	44800	43550	57300	30950	44150	44111.25	10.49	1539	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31692	38.59	1.31	12	0.11	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
144	20240708	101147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	300	2	0.68	2299911300	52357	30.71	43750	44600	43550	57300	30950	44150	43927.23	10.49	-4197	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31692	38.59	1.31	12	0.07	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
145	20240708	091147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43650	-500	5	-1.13	1113380500	25500	14.96	43750	44100	43550	57300	30950	44150	43660.83	10.49	-10508	45216	44682	44266	43732	43316	44475	43525	713	13150	1000	32670	50	1	71297592	31121	37.89	1.29	12	0.04	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	0.97	N	361610	1000	712 억	7480979	N	N	2099	N	N
146	20240705	161141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44150	-700	5	-1.56	7486342400	169435	146.02	44650	44800	43850	58300	31400	44850	44184.09	10.56	2549	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31478	38.32	1.31	12	0.24	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	0.98	N	361610	1000	712 억	7528913	N	N	2096	N	N
147	20240705	151145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44150	-700	5	-1.56	7039507000	159314	137.30	44650	44800	43850	58300	31400	44850	44186.21	10.56	2475	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31478	38.32	1.31	12	0.22	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
148	20240705	141147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	-650	5	-1.45	6242299200	141257	121.74	44650	44800	43850	58300	31400	44850	44190.91	10.56	892	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
149	20240705	131145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	-650	5	-1.45	5693757050	128856	111.05	44650	44800	43850	58300	31400	44850	44186.79	10.56	-2454	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31514	38.37	1.31	12	0.18	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
150	20240705	121145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44150	-700	5	-1.56	5127583250	116028	100.00	44650	44800	43850	58300	31400	44850	44192.43	10.56	-6109	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31478	38.32	1.31	12	0.16	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
151	20240705	111142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	-800	5	-1.78	4014277650	90876	78.32	44650	44800	43850	58300	31400	44850	44172.86	10.56	-6754	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31407	38.24	1.30	12	0.13	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
152	20240705	101142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	-800	5	-1.78	2700328300	61024	52.59	44650	44800	43850	58300	31400	44850	44249.90	10.56	-5642	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31407	38.24	1.30	12	0.09	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
153	20240705	091144	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	-800	5	-1.78	919807850	20750	17.88	44650	44800	43850	58300	31400	44850	44327.16	10.56	-7001	45683	45266	44683	44266	43683	45475	44475	713	13450	1000	33180	50	1	71297592	31407	38.24	1.30	12	0.03	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	0.98	N	361610	1000	712 억	7528913	N	N	1239	N	N
154	20240704	161137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44850	400	2	0.90	5152316800	115619	66.31	44550	45100	44100	57700	31150	44450	44561.80	10.55	14763	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31977	38.93	1.33	12	0.16	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	7519376	N	N	1239	N	N
155	20240704	151142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	100	2	0.22	4603244150	103357	59.28	44550	45100	44100	57700	31150	44450	44537.33	10.55	9387	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31763	38.67	1.32	12	0.14	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
156	20240704	141141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44650	200	2	0.45	3802944550	85419	48.99	44550	45100	44100	57700	31150	44450	44521.07	10.55	1101	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31834	38.76	1.32	12	0.12	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
157	20240704	131140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44250	-200	5	-0.45	3292233400	73961	42.42	44550	45100	44100	57700	31150	44450	44513.11	10.55	-2297	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31549	38.41	1.31	12	0.10	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
158	20240704	121140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	-150	5	-0.34	2679188100	60093	34.46	44550	45100	44300	57700	31150	44450	44584.05	10.55	-2060	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31585	38.45	1.31	12	0.08	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
159	20240704	111138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44350	-100	5	-0.22	2322810300	52060	29.86	44550	45100	44300	57700	31150	44450	44617.98	10.55	1505	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
160	20240704	101139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44400	-50	5	-0.11	1910774700	42773	24.53	44550	45100	44300	57700	31150	44450	44672.51	10.55	3346	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31656	38.54	1.31	12	0.06	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	0.95	N	361610	1000	712 억	7519376	N	N	7229	N	N
161	20240704	091141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44850	400	2	0.90	644019600	14399	8.26	44550	45100	44350	57700	31150	44450	44726.90	10.55	4684	45783	45116	44683	44016	43583	44900	43800	713	13250	1000	32890	50	1	71297592	31977	38.93	1.33	12	0.02	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	7519376	N	N	7229	N	N
162	20240703	161134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	350	2	0.79	7728930600	172931	99.84	44500	45350	44250	57300	30900	44100	44694.41	10.52	25414	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31692	38.59	1.31	12	0.24	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	0.95	N	361610	1000	712 억	7503013	N	N	7226	N	N
163	20240703	151138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44600	500	2	1.13	7379339750	165076	95.31	44500	45350	44250	57300	30900	44100	44703.15	10.52	26355	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31799	38.72	1.32	12	0.23	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
164	20240703	141138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	200	2	0.45	6805941800	152174	87.86	44500	45350	44250	57300	30900	44100	44725.26	10.52	25240	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31585	38.45	1.31	12	0.21	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
165	20240703	131137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	450	2	1.02	6123765800	136810	78.99	44500	45350	44250	57300	30900	44100	44761.72	10.52	24662	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31763	38.67	1.32	12	0.19	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
166	20240703	121137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44600	500	2	1.13	5692416800	127127	73.40	44500	45350	44250	57300	30900	44100	44778.09	10.52	24282	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31799	38.72	1.32	12	0.18	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
167	20240703	111139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	200	2	0.45	5045703700	112568	64.99	44500	45350	44250	57300	30900	44100	44824.44	10.52	24464	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	31585	38.45	1.31	12	0.16	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
168	20240703	101139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	350	2	0.79	3930348750	87467	50.50	44500	45350	44400	57300	30900	44100	44936.45	10.52	26485	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	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	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
169	20240703	091136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45100	1000	2	2.27	1446928600	32169	18.57	44500	45300	44450	57300	30900	44100	44982.51	10.52	20246	46100	45100	44450	43450	42800	44775	43125	713	13200	1000	32630	50	1	71297592	32155	39.15	1.33	12	0.05	1152.00	33825.00	120000	20230726	-62.42	42700	20240604	5.62	86500	-47.86	20240105	42700	5.62	20240604	120000	-62.42	20230726	42700	5.62	20240604	0.95	N	361610	1000	712 억	7503013	N	N	841	N	N
170	20240702	161132	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44100	-1050	5	-2.33	7320472600	165358	122.21	45300	45450	43800	58600	31650	45150	44270.58	10.63	-68760	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	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	0.94	N	361610	1000	712 억	7576795	N	N	840	N	N
171	20240702	151134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44200	-950	5	-2.10	6895792200	155734	115.10	45300	45450	43800	58600	31650	45150	44279.30	10.63	-67816	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31514	38.37	1.31	12	0.22	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
172	20240702	141135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44000	-1150	5	-2.55	5508672250	124388	91.93	45300	45450	43800	58600	31650	45150	44286.20	10.63	-56683	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31371	38.19	1.30	12	0.17	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
173	20240702	131135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	-1250	5	-2.77	5075673300	114527	84.65	45300	45450	43800	58600	31650	45150	44318.57	10.63	-54932	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
174	20240702	121135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	-1200	5	-2.66	4748151600	107066	79.13	45300	45450	43800	58600	31650	45150	44347.89	10.63	-52904	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31335	38.15	1.30	12	0.15	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
175	20240702	111134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	-1100	5	-2.44	3524616750	79209	58.54	45300	45450	44050	58600	31650	45150	44497.68	10.63	-35621	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31407	38.24	1.30	12	0.11	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
176	20240702	101133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44300	-850	5	-1.88	3002176300	67382	49.80	45300	45450	44050	58600	31650	45150	44554.57	10.63	-29816	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31585	38.45	1.31	12	0.09	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
177	20240702	091135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44450	-700	5	-1.55	1435694200	31988	23.64	45300	45450	44400	58600	31650	45150	44882.27	10.63	-15446	46216	45682	44616	44082	43016	45950	44350	713	13450	1000	33410	50	1	71297592	31692	38.59	1.31	12	0.04	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	0.94	N	361610	1000	712 억	7576795	N	N	1237	N	N
178	20240701	161129	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45150	1050	2	2.38	6007791850	134427	71.55	43950	45150	43550	57300	30900	44100	44689.02	10.60	14382	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	32191	39.19	1.33	12	0.19	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	0.93	N	361610	1000	712 억	7559240	N	N	1234	N	N
179	20240701	151133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45050	950	2	2.15	5530569850	123853	65.92	43950	45150	43550	57300	30900	44100	44654.45	10.60	12570	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	32120	39.11	1.33	12	0.17	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	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
180	20240701	141131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44900	800	2	1.81	4712968650	105702	56.26	43950	45150	43550	57300	30900	44100	44587.47	10.60	7943	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	32013	38.98	1.33	12	0.15	1152.00	33825.00	120000	20230726	-62.58	42700	20240604	5.15	86500	-48.09	20240105	42700	5.15	20240604	120000	-62.58	20230726	42700	5.15	20240604	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
181	20240701	131131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44750	650	2	1.47	4188824750	94010	50.04	43950	45150	43550	57300	30900	44100	44557.39	10.60	8897	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	31906	38.85	1.32	12	0.13	1152.00	33825.00	120000	20230726	-62.71	42700	20240604	4.80	86500	-48.27	20240105	42700	4.80	20240604	120000	-62.71	20230726	42700	4.80	20240604	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
182	20240701	121131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44800	700	2	1.59	3690782500	82897	44.12	43950	45150	43550	57300	30900	44100	44522.68	10.60	9539	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	31941	38.89	1.32	12	0.12	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	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
183	20240701	111128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	45050	950	2	2.15	2924132400	65840	35.04	43950	45150	43550	57300	30900	44100	44412.86	10.60	5319	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	32120	39.11	1.33	12	0.09	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	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
184	20240701	101126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44600	500	2	1.13	1476517450	33564	17.86	43950	44650	43550	57300	30900	44100	43991.00	10.60	-4637	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	31799	38.72	1.32	12	0.05	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	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N
185	20240701	091124	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43950	-150	5	-0.34	623959850	14244	7.58	43950	44000	43550	57300	30900	44100	43804.42	10.60	-7100	46233	45166	44283	43216	42333	45700	43750	713	13200	1000	32630	50	1	71297592	31335	38.15	1.30	12	0.02	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	0.93	N	361610	1000	712 억	7559240	N	N	1376	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History