KissMeData/336260/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161208	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20050	520	2	2.66	5150434310	258657	202.85	19530	20150	19530	25350	13680	19530	19911.87	11.75	2641	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	50	1	65493726	13131	-192.79	3.20	12	0.39	-104.00	6267.00	28050	20230802	-28.52	16050	20231101	24.92	27300	-26.56	20240523	17910	11.95	20240418	28050	-28.52	20230802	16050	24.92	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
3	20240731	151227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19970	440	2	2.25	4643729040	233343	183.00	19530	20150	19530	25350	13680	19530	19900.89	11.75	-317	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	13079	-192.02	3.19	12	0.36	-104.00	6267.00	28050	20230802	-28.81	16050	20231101	24.42	27300	-26.85	20240523	17910	11.50	20240418	28050	-28.81	20230802	16050	24.42	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
4	20240731	141226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19810	280	2	1.43	4233630350	212668	166.78	19530	20150	19530	25350	13680	19530	19907.25	11.75	-1730	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	12974	-190.48	3.16	12	0.32	-104.00	6267.00	28050	20230802	-29.38	16050	20231101	23.43	27300	-27.44	20240523	17910	10.61	20240418	28050	-29.38	20230802	16050	23.43	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
5	20240731	131221	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19810	280	2	1.43	3927003390	197152	154.62	19530	20150	19530	25350	13680	19530	19918.69	11.75	1279	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	12974	-190.48	3.16	12	0.30	-104.00	6267.00	28050	20230802	-29.38	16050	20231101	23.43	27300	-27.44	20240523	17910	10.61	20240418	28050	-29.38	20230802	16050	23.43	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
6	20240731	121220	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19870	340	2	1.74	3628337310	182087	142.80	19530	20150	19530	25350	13680	19530	19926.42	11.75	2457	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	13014	-191.06	3.17	12	0.28	-104.00	6267.00	28050	20230802	-29.16	16050	20231101	23.80	27300	-27.22	20240523	17910	10.94	20240418	28050	-29.16	20230802	16050	23.80	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
7	20240731	111223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19750	220	2	1.13	3260518280	163519	128.24	19530	20150	19530	25350	13680	19530	19939.73	11.75	1932	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	12935	-189.90	3.15	12	0.25	-104.00	6267.00	28050	20230802	-29.59	16050	20231101	23.05	27300	-27.66	20240523	17910	10.27	20240418	28050	-29.59	20230802	16050	23.05	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
8	20240731	101220	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20100	570	2	2.92	2224451580	111491	87.44	19530	20150	19530	25350	13680	19530	19951.90	11.75	18129	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	50	1	65493726	13164	-193.27	3.21	12	0.17	-104.00	6267.00	28050	20230802	-28.34	16050	20231101	25.23	27300	-26.37	20240523	17910	12.23	20240418	28050	-28.34	20230802	16050	25.23	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
9	20240731	091218	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19890	360	2	1.84	582942730	29397	23.05	19530	19920	19530	25350	13680	19530	19830.15	11.75	9178	20083	19806	19553	19276	19023	19945	19415	65	5820	100	14450	10	1	65493726	13027	-191.25	3.17	12	0.04	-104.00	6267.00	28050	20230802	-29.09	16050	20231101	23.93	27300	-27.14	20240523	17910	11.06	20240418	28050	-29.09	20230802	16050	23.93	20231101	1.41	N	336260	100	65 억	7698153	N	N	438	N	N
10	20240730	161149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19530	-200	5	-1.01	2479343090	126723	59.37	19510	19830	19300	25600	13820	19730	19564.97	11.72	9113	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12791	-187.79	3.12	12	0.19	-104.00	6267.00	28050	20230802	-30.37	16050	20231101	21.68	27300	-28.46	20240523	17910	9.05	20240418	28050	-30.37	20230802	16050	21.68	20231101	1.40	N	336260	100	65 억	7678856	N	N	438	N	N
11	20240730	151213	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19490	-240	5	-1.22	2348399750	120013	56.22	19510	19830	19300	25600	13820	19730	19567.77	11.72	10469	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12765	-187.40	3.11	12	0.18	-104.00	6267.00	28050	20230802	-30.52	16050	20231101	21.43	27300	-28.61	20240523	17910	8.82	20240418	28050	-30.52	20230802	16050	21.43	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
12	20240730	141157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19470	-260	5	-1.32	1856731570	94724	44.38	19510	19830	19430	25600	13820	19730	19601.38	11.72	8490	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12752	-187.21	3.11	12	0.14	-104.00	6267.00	28050	20230802	-30.59	16050	20231101	21.31	27300	-28.68	20240523	17910	8.71	20240418	28050	-30.59	20230802	16050	21.31	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
13	20240730	131204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19540	-190	5	-0.96	1488827950	75854	35.54	19510	19830	19490	25600	13820	19730	19627.44	11.72	5574	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12797	-187.88	3.12	12	0.12	-104.00	6267.00	28050	20230802	-30.34	16050	20231101	21.74	27300	-28.42	20240523	17910	9.10	20240418	28050	-30.34	20230802	16050	21.74	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
14	20240730	121155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19610	-120	5	-0.61	1134413260	57728	27.04	19510	19830	19490	25600	13820	19730	19650.89	11.72	4082	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12843	-188.56	3.13	12	0.09	-104.00	6267.00	28050	20230802	-30.09	16050	20231101	22.18	27300	-28.17	20240523	17910	9.49	20240418	28050	-30.09	20230802	16050	22.18	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
15	20240730	111204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19650	-80	5	-0.41	924359700	47027	22.03	19510	19830	19490	25600	13820	19730	19655.81	11.72	3689	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12870	-188.94	3.14	12	0.07	-104.00	6267.00	28050	20230802	-29.95	16050	20231101	22.43	27300	-28.02	20240523	17910	9.72	20240418	28050	-29.95	20230802	16050	22.43	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
16	20240730	101213	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19690	-40	5	-0.20	617643540	31487	14.75	19510	19730	19490	25600	13820	19730	19615.53	11.72	2146	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12896	-189.33	3.14	12	0.05	-104.00	6267.00	28050	20230802	-29.80	16050	20231101	22.68	27300	-27.88	20240523	17910	9.94	20240418	28050	-29.80	20230802	16050	22.68	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
17	20240730	091215	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19570	-160	5	-0.81	195599660	10007	4.69	19510	19700	19490	25600	13820	19730	19544.78	11.72	-663	20150	19940	19520	19310	18890	20045	19415	65	5870	100	14600	10	1	65493726	12817	-188.17	3.12	12	0.02	-104.00	6267.00	28050	20230802	-30.23	16050	20231101	21.93	27300	-28.32	20240523	17910	9.27	20240418	28050	-30.23	20230802	16050	21.93	20231101	1.40	N	336260	100	65 억	7678856	N	N	1022	N	N
18	20240729	161148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	750	2	3.95	4138613210	212416	135.50	19100	19730	19100	24650	13290	18980	19483.83	11.64	54245	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12922	-189.71	3.15	12	0.32	-104.00	6267.00	28050	20230802	-29.66	16050	20231101	22.93	27300	-27.73	20240523	17910	10.16	20240418	28050	-29.66	20230802	16050	22.93	20231101	1.42	N	336260	100	65 억	7622808	N	N	1022	N	N
19	20240729	151205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19700	720	2	3.79	3813280480	195919	124.98	19100	19720	19100	24650	13290	18980	19464.09	11.64	57875	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12902	-189.42	3.14	12	0.30	-104.00	6267.00	28050	20230802	-29.77	16050	20231101	22.74	27300	-27.84	20240523	17910	9.99	20240418	28050	-29.77	20230802	16050	22.74	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
20	20240729	141212	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19550	570	2	3.00	3153448120	162333	103.55	19100	19600	19100	24650	13290	18980	19426.39	11.64	49462	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12804	-187.98	3.12	12	0.25	-104.00	6267.00	28050	20230802	-30.30	16050	20231101	21.81	27300	-28.39	20240523	17910	9.16	20240418	28050	-30.30	20230802	16050	21.81	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
21	20240729	131209	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19500	520	2	2.74	2671114200	137654	87.81	19100	19550	19100	24650	13290	18980	19405.22	11.64	42618	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12771	-187.50	3.11	12	0.21	-104.00	6267.00	28050	20230802	-30.48	16050	20231101	21.50	27300	-28.57	20240523	17910	8.88	20240418	28050	-30.48	20230802	16050	21.50	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
22	20240729	121209	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19340	360	2	1.90	2416792500	124547	79.45	19100	19550	19100	24650	13290	18980	19405.40	11.64	35213	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12666	-185.96	3.09	12	0.19	-104.00	6267.00	28050	20230802	-31.05	16050	20231101	20.50	27300	-29.16	20240523	17910	7.98	20240418	28050	-31.05	20230802	16050	20.50	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
23	20240729	111156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19340	360	2	1.90	2063748800	106251	67.78	19100	19550	19100	24650	13290	18980	19424.23	11.64	36594	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12666	-185.96	3.09	12	0.16	-104.00	6267.00	28050	20230802	-31.05	16050	20231101	20.50	27300	-29.16	20240523	17910	7.98	20240418	28050	-31.05	20230802	16050	20.50	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
24	20240729	101155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19500	520	2	2.74	1623473830	83625	53.35	19100	19550	19100	24650	13290	18980	19414.86	11.64	33218	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12771	-187.50	3.11	12	0.13	-104.00	6267.00	28050	20230802	-30.48	16050	20231101	21.50	27300	-28.57	20240523	17910	8.88	20240418	28050	-30.48	20230802	16050	21.50	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
25	20240729	091153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19460	480	2	2.53	748612100	38626	24.64	19100	19500	19100	24650	13290	18980	19383.29	11.64	19478	19500	19240	19100	18840	18700	19170	18770	65	5670	100	14040	10	1	65493726	12745	-187.12	3.11	12	0.06	-104.00	6267.00	28050	20230802	-30.62	16050	20231101	21.25	27300	-28.72	20240523	17910	8.65	20240418	28050	-30.62	20230802	16050	21.25	20231101	1.42	N	336260	100	65 억	7622808	N	N	35	N	N
26	20240726	161135	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18980	-120	5	-0.63	2884500750	151268	62.22	19290	19360	18960	24800	13370	19100	19069.35	11.68	-24872	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12431	-182.50	3.03	12	0.23	-104.00	6267.00	28250	20230720	-32.81	16050	20231101	18.26	27300	-30.48	20240523	17910	5.97	20240418	28050	-32.34	20230802	16050	18.26	20231101	1.44	N	336260	100	65 억	7649829	N	N	35	N	N
27	20240726	151147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19020	-80	5	-0.42	2479326640	129938	53.45	19290	19360	18960	24800	13370	19100	19080.84	11.68	-20813	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12457	-182.88	3.03	12	0.20	-104.00	6267.00	28250	20230720	-32.67	16050	20231101	18.50	27300	-30.33	20240523	17910	6.20	20240418	28050	-32.19	20230802	16050	18.50	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
28	20240726	141147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19060	-40	5	-0.21	2118053780	110955	45.64	19290	19360	18960	24800	13370	19100	19089.30	11.68	-17372	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12483	-183.27	3.04	12	0.17	-104.00	6267.00	28250	20230720	-32.53	16050	20231101	18.75	27300	-30.18	20240523	17910	6.42	20240418	28050	-32.05	20230802	16050	18.75	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
29	20240726	131148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19050	-50	5	-0.26	1756609780	91981	37.84	19290	19360	18960	24800	13370	19100	19097.53	11.68	-10920	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12477	-183.17	3.04	12	0.14	-104.00	6267.00	28250	20230720	-32.57	16050	20231101	18.69	27300	-30.22	20240523	17910	6.37	20240418	28050	-32.09	20230802	16050	18.69	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
30	20240726	121153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19110	10	2	0.05	1519121500	79523	32.71	19290	19360	18960	24800	13370	19100	19102.92	11.68	-8752	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12516	-183.75	3.05	12	0.12	-104.00	6267.00	28250	20230720	-32.35	16050	20231101	19.07	27300	-30.00	20240523	17910	6.70	20240418	28050	-31.87	20230802	16050	19.07	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
31	20240726	111153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19030	-70	5	-0.37	1243351490	65042	26.75	19290	19360	18960	24800	13370	19100	19116.13	11.68	-13808	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12463	-182.98	3.04	12	0.10	-104.00	6267.00	28250	20230720	-32.64	16050	20231101	18.57	27300	-30.29	20240523	17910	6.25	20240418	28050	-32.16	20230802	16050	18.57	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
32	20240726	101145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19140	40	2	0.21	834601320	43652	17.96	19290	19360	18960	24800	13370	19100	19119.43	11.68	-13401	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12535	-184.04	3.05	12	0.07	-104.00	6267.00	28250	20230720	-32.25	16050	20231101	19.25	27300	-29.89	20240523	17910	6.87	20240418	28050	-31.76	20230802	16050	19.25	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
33	20240726	091145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19170	70	2	0.37	97404900	5061	2.08	19290	19360	19170	24800	13370	19100	19246.18	11.68	-1030	19733	19416	19123	18806	18513	19270	18660	65	5700	100	14130	10	1	65493726	12555	-184.33	3.06	12	0.01	-104.00	6267.00	28250	20230720	-32.14	16050	20231101	19.44	27300	-29.78	20240523	17910	7.04	20240418	28050	-31.66	20230802	16050	19.44	20231101	1.44	N	336260	100	65 억	7649829	N	N	529	N	N
34	20240725	161143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19100	-350	5	-1.80	4607608640	241509	167.04	19360	19440	18830	25250	13620	19450	19078.36	11.65	16469	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12509	-183.65	3.05	12	0.37	-104.00	6267.00	28300	20230719	-32.51	16050	20231101	19.00	27300	-30.04	20240523	17910	6.64	20240418	28050	-31.91	20230802	16050	19.00	20231101	1.48	N	336260	100	65 억	7631805	N	N	529	N	N
35	20240725	151156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19100	-350	5	-1.80	4310844590	225972	156.30	19360	19440	18830	25250	13620	19450	19076.90	11.65	16923	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12509	-183.65	3.05	12	0.35	-104.00	6267.00	28300	20230719	-32.51	16050	20231101	19.00	27300	-30.04	20240523	17910	6.64	20240418	28050	-31.91	20230802	16050	19.00	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
36	20240725	141152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19260	-190	5	-0.98	3988224650	209135	144.65	19360	19440	18830	25250	13620	19450	19070.10	11.65	18720	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12614	-185.19	3.07	12	0.32	-104.00	6267.00	28300	20230719	-31.94	16050	20231101	20.00	27300	-29.45	20240523	17910	7.54	20240418	28050	-31.34	20230802	16050	20.00	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
37	20240725	131144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19210	-240	5	-1.23	3629845940	190508	131.77	19360	19440	18830	25250	13620	19450	19053.51	11.65	11036	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12581	-184.71	3.07	12	0.29	-104.00	6267.00	28300	20230719	-32.12	16050	20231101	19.69	27300	-29.63	20240523	17910	7.26	20240418	28050	-31.52	20230802	16050	19.69	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
38	20240725	121150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19270	-180	5	-0.93	3398143300	178439	123.42	19360	19440	18830	25250	13620	19450	19043.73	11.65	10823	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12621	-185.29	3.07	12	0.27	-104.00	6267.00	28300	20230719	-31.91	16050	20231101	20.06	27300	-29.41	20240523	17910	7.59	20240418	28050	-31.30	20230802	16050	20.06	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
39	20240725	111148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19080	-370	5	-1.90	2601465470	136870	94.67	19360	19440	18830	25250	13620	19450	19006.83	11.65	-11736	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12496	-183.46	3.04	12	0.21	-104.00	6267.00	28300	20230719	-32.58	16050	20231101	18.88	27300	-30.11	20240523	17910	6.53	20240418	28050	-31.98	20230802	16050	18.88	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
40	20240725	101141	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18970	-480	5	-2.47	1955586090	102908	71.18	19360	19440	18830	25250	13620	19450	19003.25	11.65	-22454	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12424	-182.40	3.03	12	0.16	-104.00	6267.00	28300	20230719	-32.97	16050	20231101	18.19	27300	-30.51	20240523	17910	5.92	20240418	28050	-32.37	20230802	16050	18.19	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
41	20240725	091136	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19100	-350	5	-1.80	354094240	18440	12.75	19360	19440	19050	25250	13620	19450	19202.51	11.65	82	20003	19726	19403	19126	18803	19865	19265	65	5800	100	14390	10	1	65493726	12509	-183.65	3.05	12	0.03	-104.00	6267.00	28300	20230719	-32.51	16050	20231101	19.00	27300	-30.04	20240523	17910	6.64	20240418	28050	-31.91	20230802	16050	19.00	20231101	1.48	N	336260	100	65 억	7631805	N	N	66	N	N
42	20240724	161134	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19450	120	2	0.62	2801642650	143637	84.92	19080	19680	19080	25100	13540	19330	19505.24	11.63	13059	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12739	-187.02	3.10	12	0.22	-104.00	6267.00	28400	20230718	-31.51	16050	20231101	21.18	27300	-28.75	20240523	17910	8.60	20240418	28050	-30.66	20230802	16050	21.18	20231101	1.48	N	336260	100	65 억	7618396	N	N	66	N	N
43	20240724	151152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19510	180	2	0.93	2615884470	134089	79.27	19080	19680	19080	25100	13540	19330	19508.65	11.63	13884	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12778	-187.60	3.11	12	0.20	-104.00	6267.00	28400	20230718	-31.30	16050	20231101	21.56	27300	-28.53	20240523	17910	8.93	20240418	28050	-30.45	20230802	16050	21.56	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
44	20240724	141146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19500	170	2	0.88	2435022710	124818	73.79	19080	19680	19080	25100	13540	19330	19508.67	11.63	12441	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12771	-187.50	3.11	12	0.19	-104.00	6267.00	28400	20230718	-31.34	16050	20231101	21.50	27300	-28.57	20240523	17910	8.88	20240418	28050	-30.48	20230802	16050	21.50	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
45	20240724	131151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19640	310	2	1.60	2053585410	105321	62.27	19080	19680	19080	25100	13540	19330	19498.44	11.63	11308	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12863	-188.85	3.13	12	0.16	-104.00	6267.00	28400	20230718	-30.85	16050	20231101	22.37	27300	-28.06	20240523	17910	9.66	20240418	28050	-29.98	20230802	16050	22.37	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
46	20240724	121149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19570	240	2	1.24	1545987090	79425	46.96	19080	19600	19080	25100	13540	19330	19464.84	11.63	3781	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12817	-188.17	3.12	12	0.12	-104.00	6267.00	28400	20230718	-31.09	16050	20231101	21.93	27300	-28.32	20240523	17910	9.27	20240418	28050	-30.23	20230802	16050	21.93	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
47	20240724	111148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19460	130	2	0.67	1235495930	63510	37.55	19080	19600	19080	25100	13540	19330	19453.68	11.63	2077	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12745	-187.12	3.11	12	0.10	-104.00	6267.00	28400	20230718	-31.48	16050	20231101	21.25	27300	-28.72	20240523	17910	8.65	20240418	28050	-30.62	20230802	16050	21.25	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
48	20240724	101214	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19450	120	2	0.62	994576890	51104	30.21	19080	19600	19080	25100	13540	19330	19461.98	11.63	6733	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12739	-187.02	3.10	12	0.08	-104.00	6267.00	28400	20230718	-31.51	16050	20231101	21.18	27300	-28.75	20240523	17910	8.60	20240418	28050	-30.66	20230802	16050	21.18	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
49	20240724	091137	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19430	100	2	0.52	274556900	14229	8.41	19080	19540	19080	25100	13540	19330	19295.44	11.63	4008	19950	19640	19370	19060	18790	19505	18925	65	5770	100	14300	10	1	65493726	12725	-186.83	3.10	12	0.02	-104.00	6267.00	28400	20230718	-31.58	16050	20231101	21.06	27300	-28.83	20240523	17910	8.49	20240418	28050	-30.73	20230802	16050	21.06	20231101	1.48	N	336260	100	65 억	7618396	N	N	219	N	N
50	20240723	161128	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19330	-150	5	-0.77	3259973940	168092	72.45	19480	19680	19100	25300	13640	19480	19394.09	11.57	26144	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12660	-185.87	3.08	12	0.26	-104.00	6267.00	28400	20230718	-31.94	16050	20231101	20.44	27300	-29.19	20240523	17910	7.93	20240418	28050	-31.09	20230802	16050	20.44	20231101	1.47	N	336260	100	65 억	7576959	N	N	219	N	N
51	20240723	151157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19320	-160	5	-0.82	3047198240	157077	67.71	19480	19680	19100	25300	13640	19480	19399.39	11.57	22754	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12653	-185.77	3.08	12	0.24	-104.00	6267.00	28400	20230718	-31.97	16050	20231101	20.37	27300	-29.23	20240523	17910	7.87	20240418	28050	-31.12	20230802	16050	20.37	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
52	20240723	141131	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19390	-90	5	-0.46	2596654380	133837	57.69	19480	19680	19100	25300	13640	19480	19401.62	11.57	17330	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12699	-186.44	3.09	12	0.20	-104.00	6267.00	28400	20230718	-31.73	16050	20231101	20.81	27300	-28.97	20240523	17910	8.26	20240418	28050	-30.87	20230802	16050	20.81	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
53	20240723	131127	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19430	-50	5	-0.26	2084081260	107522	46.35	19480	19680	19100	25300	13640	19480	19382.84	11.57	4835	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12725	-186.83	3.10	12	0.16	-104.00	6267.00	28400	20230718	-31.58	16050	20231101	21.06	27300	-28.83	20240523	17910	8.49	20240418	28050	-30.73	20230802	16050	21.06	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
54	20240723	121137	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19340	-140	5	-0.72	1857944720	95843	41.31	19480	19680	19100	25300	13640	19480	19385.29	11.57	3582	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12666	-185.96	3.09	12	0.15	-104.00	6267.00	28400	20230718	-31.90	16050	20231101	20.50	27300	-29.16	20240523	17910	7.98	20240418	28050	-31.05	20230802	16050	20.50	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
55	20240723	111134	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19390	-90	5	-0.46	1624338600	83795	36.12	19480	19680	19100	25300	13640	19480	19384.67	11.57	3861	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12699	-186.44	3.09	12	0.13	-104.00	6267.00	28400	20230718	-31.73	16050	20231101	20.81	27300	-28.97	20240523	17910	8.26	20240418	28050	-30.87	20230802	16050	20.81	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
56	20240723	101129	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19220	-260	5	-1.33	950254500	48877	21.07	19480	19680	19200	25300	13640	19480	19441.75	11.57	-7914	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12588	-184.81	3.07	12	0.07	-104.00	6267.00	28400	20230718	-32.32	16050	20231101	19.75	27300	-29.60	20240523	17910	7.31	20240418	28050	-31.48	20230802	16050	19.75	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
57	20240723	091142	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19610	130	2	0.67	157952740	8073	3.48	19480	19680	19450	25300	13640	19480	19565.56	11.57	314	20493	19986	19693	19186	18893	19840	19040	65	5820	100	14410	10	1	65493726	12843	-188.56	3.13	12	0.01	-104.00	6267.00	28400	20230718	-30.95	16050	20231101	22.18	27300	-28.17	20240523	17910	9.49	20240418	28050	-30.09	20230802	16050	22.18	20231101	1.47	N	336260	100	65 억	7576959	N	N	191	N	N
58	20240722	161121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19480	-480	5	-2.40	4502757260	229777	75.53	19980	20200	19400	25900	13980	19960	19596.16	11.61	-23589	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12758	-187.31	3.11	12	0.35	-104.00	6267.00	28750	20230714	-32.24	16050	20231101	21.37	27300	-28.64	20240523	17910	8.77	20240418	28050	-30.55	20230802	16050	21.37	20231101	1.51	N	336260	100	65 억	7603910	N	N	191	N	N
59	20240722	151133	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19430	-530	5	-2.66	4281894090	218432	71.80	19980	20200	19400	25900	13980	19960	19602.71	11.61	-21964	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12725	-186.83	3.10	12	0.33	-104.00	6267.00	28750	20230714	-32.42	16050	20231101	21.06	27300	-28.83	20240523	17910	8.49	20240418	28050	-30.73	20230802	16050	21.06	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
60	20240722	141140	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19460	-500	5	-2.51	3672365390	187082	61.50	19980	20200	19400	25900	13980	19960	19629.53	11.61	-27594	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12745	-187.12	3.11	12	0.29	-104.00	6267.00	28750	20230714	-32.31	16050	20231101	21.25	27300	-28.72	20240523	17910	8.65	20240418	28050	-30.62	20230802	16050	21.25	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
61	20240722	131136	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19440	-520	5	-2.61	3408236570	173509	57.03	19980	20200	19400	25900	13980	19960	19642.81	11.61	-26435	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12732	-186.92	3.10	12	0.26	-104.00	6267.00	28750	20230714	-32.38	16050	20231101	21.12	27300	-28.79	20240523	17910	8.54	20240418	28050	-30.70	20230802	16050	21.12	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
62	20240722	121134	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19550	-410	5	-2.05	2554128840	129666	42.62	19980	20200	19500	25900	13980	19960	19697.55	11.61	-9414	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12804	-187.98	3.12	12	0.20	-104.00	6267.00	28750	20230714	-32.00	16050	20231101	21.81	27300	-28.39	20240523	17910	9.16	20240418	28050	-30.30	20230802	16050	21.81	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
63	20240722	111130	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19510	-450	5	-2.25	2297253830	116519	38.30	19980	20200	19500	25900	13980	19960	19715.49	11.61	-10572	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12778	-187.60	3.11	12	0.18	-104.00	6267.00	28750	20230714	-32.14	16050	20231101	21.56	27300	-28.53	20240523	17910	8.93	20240418	28050	-30.45	20230802	16050	21.56	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
64	20240722	101130	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	-230	5	-1.15	1291355280	65105	21.40	19980	20200	19670	25900	13980	19960	19834.77	11.61	6457	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12922	-189.71	3.15	12	0.10	-104.00	6267.00	28750	20230714	-31.37	16050	20231101	22.93	27300	-27.73	20240523	17910	10.16	20240418	28050	-29.66	20230802	16050	22.93	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
65	20240722	091134	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19820	-140	5	-0.70	417041240	20900	6.87	19980	20200	19790	25900	13980	19960	19954.10	11.61	4001	20280	20120	19800	19640	19320	20200	19720	65	5940	100	14770	10	1	65493726	12981	-190.58	3.16	12	0.03	-104.00	6267.00	28750	20230714	-31.06	16050	20231101	23.49	27300	-27.40	20240523	17910	10.66	20240418	28050	-29.34	20230802	16050	23.49	20231101	1.51	N	336260	100	65 억	7603910	N	N	24	N	N
66	20240719	161103	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19960	-90	5	-0.45	5892456320	299872	89.55	19800	19960	19480	26050	14050	20050	19646.68	11.70	-4207	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	13073	-191.92	3.18	12	0.46	-104.00	6267.00	28750	20230714	-30.57	16050	20231101	24.36	27300	-26.89	20240523	17910	11.45	20240418	28300	-29.47	20230719	16050	24.36	20231101	1.52	N	336260	100	65 억	7664607	N	N	24	N	N
67	20240719	151115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19750	-300	5	-1.50	4982027270	254198	75.91	19800	19880	19480	26050	14050	20050	19597.60	11.70	-19015	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12935	-189.90	3.15	12	0.39	-104.00	6267.00	28750	20230714	-31.30	16050	20231101	23.05	27300	-27.66	20240523	17910	10.27	20240418	28300	-30.21	20230719	16050	23.05	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
68	20240719	141117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19750	-300	5	-1.50	4479203340	228702	68.30	19800	19880	19480	26050	14050	20050	19583.72	11.70	-26552	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12935	-189.90	3.15	12	0.35	-104.00	6267.00	28750	20230714	-31.30	16050	20231101	23.05	27300	-27.66	20240523	17910	10.27	20240418	28300	-30.21	20230719	16050	23.05	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
69	20240719	131108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19530	-520	5	-2.59	3937000970	201005	60.03	19800	19880	19480	26050	14050	20050	19584.76	11.70	-30219	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12791	-187.79	3.12	12	0.31	-104.00	6267.00	28750	20230714	-32.07	16050	20231101	21.68	27300	-28.46	20240523	17910	9.05	20240418	28300	-30.99	20230719	16050	21.68	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
70	20240719	121106	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19580	-470	5	-2.34	3462083600	176695	52.77	19800	19880	19480	26050	14050	20050	19591.51	11.70	-22288	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12824	-188.27	3.12	12	0.27	-104.00	6267.00	28750	20230714	-31.90	16050	20231101	21.99	27300	-28.28	20240523	17910	9.32	20240418	28300	-30.81	20230719	16050	21.99	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
71	20240719	111118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19580	-470	5	-2.34	3160404940	161260	48.16	19800	19880	19480	26050	14050	20050	19595.97	11.70	-25966	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12824	-188.27	3.12	12	0.25	-104.00	6267.00	28750	20230714	-31.90	16050	20231101	21.99	27300	-28.28	20240523	17910	9.32	20240418	28300	-30.81	20230719	16050	21.99	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
72	20240719	101104	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	-320	5	-1.60	2274867280	116023	34.65	19800	19880	19480	26050	14050	20050	19604.00	11.70	-19625	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12922	-189.71	3.15	12	0.18	-104.00	6267.00	28750	20230714	-31.37	16050	20231101	22.93	27300	-27.73	20240523	17910	10.16	20240418	28300	-30.28	20230719	16050	22.93	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
73	20240719	091119	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19590	-460	5	-2.29	733770990	37393	11.17	19800	19810	19540	26050	14050	20050	19614.02	11.70	-13698	20616	20332	19866	19582	19116	20475	19725	65	6000	100	14830	10	1	65493726	12830	-188.37	3.13	12	0.06	-104.00	6267.00	28750	20230714	-31.86	16050	20231101	22.06	27300	-28.24	20240523	17910	9.38	20240418	28300	-30.78	20230719	16050	22.06	20231101	1.52	N	336260	100	65 억	7664607	N	N	1262	N	N
74	20240718	161056	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	6611869500	333411	185.22	19930	20150	19400	26150	14150	20150	19830.77	11.69	15298	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	50	1	65493726	13131	-192.79	3.20	12	0.51	-104.00	6267.00	28750	20230714	-30.26	16050	20231101	24.92	27300	-26.56	20240523	17910	11.95	20240418	28400	-29.40	20230718	16050	24.92	20231101	1.52	N	336260	100	65 억	7654216	N	N	1262	N	N
75	20240718	151107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19990	-160	5	-0.79	6134603760	309588	171.98	19930	20150	19400	26150	14150	20150	19815.23	11.69	14068	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	10	1	65493726	13092	-192.21	3.19	12	0.47	-104.00	6267.00	28750	20230714	-30.47	16050	20231101	24.55	27300	-26.78	20240523	17910	11.61	20240418	28400	-29.61	20230718	16050	24.55	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
76	20240718	141058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19960	-190	5	-0.94	5446769050	275172	152.86	19930	20150	19400	26150	14150	20150	19793.87	11.69	16354	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	10	1	65493726	13073	-191.92	3.18	12	0.42	-104.00	6267.00	28750	20230714	-30.57	16050	20231101	24.36	27300	-26.89	20240523	17910	11.45	20240418	28400	-29.72	20230718	16050	24.36	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
77	20240718	131059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	5013903130	253523	140.84	19930	20150	19400	26150	14150	20150	19776.71	11.69	16890	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	50	1	65493726	13131	-192.79	3.20	12	0.39	-104.00	6267.00	28750	20230714	-30.26	16050	20231101	24.92	27300	-26.56	20240523	17910	11.95	20240418	28400	-29.40	20230718	16050	24.92	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
78	20240718	121059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	4490903430	227444	126.35	19930	20100	19400	26150	14150	20150	19744.85	11.69	9624	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	50	1	65493726	13099	-192.31	3.19	12	0.35	-104.00	6267.00	28750	20230714	-30.43	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	28400	-29.58	20230718	16050	24.61	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
79	20240718	111106	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19990	-160	5	-0.79	3960497890	200895	111.60	19930	20100	19400	26150	14150	20150	19713.97	11.69	1873	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	10	1	65493726	13092	-192.21	3.19	12	0.31	-104.00	6267.00	28750	20230714	-30.47	16050	20231101	24.55	27300	-26.78	20240523	17910	11.61	20240418	28400	-29.61	20230718	16050	24.55	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
80	20240718	101108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19820	-330	5	-1.64	3271061480	166217	92.34	19930	20100	19400	26150	14150	20150	19679.07	11.69	-7380	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	10	1	65493726	12981	-190.58	3.16	12	0.25	-104.00	6267.00	28750	20230714	-31.06	16050	20231101	23.49	27300	-27.40	20240523	17910	10.66	20240418	28400	-30.21	20230718	16050	23.49	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
81	20240718	091110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19540	-610	5	-3.03	1296846420	65502	36.39	19930	20100	19400	26150	14150	20150	19797.84	11.69	-6056	20850	20500	20300	19950	19750	20400	19850	65	6000	100	14910	10	1	65493726	12797	-187.88	3.12	12	0.10	-104.00	6267.00	28750	20230714	-32.03	16050	20231101	21.74	27300	-28.42	20240523	17910	9.10	20240418	28400	-31.20	20230718	16050	21.74	20231101	1.52	N	336260	100	65 억	7654216	N	N	909	N	N
82	20240717	161155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	-50	5	-0.25	3603410950	177108	69.98	20600	20650	20100	26250	14150	20200	20346.13	11.69	93	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13197	-193.75	3.22	12	0.27	-104.00	6267.00	28750	20230714	-29.91	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28400	-29.05	20230718	16050	25.55	20231101	1.52	N	336260	100	65 억	7654397	N	N	909	N	N
83	20240717	151201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	-50	5	-0.25	3248813950	159510	63.03	20600	20650	20150	26250	14150	20200	20367.68	11.69	3518	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13197	-193.75	3.22	12	0.24	-104.00	6267.00	28750	20230714	-29.91	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28400	-29.05	20230718	16050	25.55	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
84	20240717	141158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	0	3	0.00	2760464400	135316	53.47	20600	20650	20150	26250	14150	20200	20400.44	11.69	4188	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13230	-194.23	3.22	12	0.21	-104.00	6267.00	28750	20230714	-29.74	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28400	-28.87	20230718	16050	25.86	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
85	20240717	131155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20350	150	2	0.74	2297412350	112446	44.43	20600	20650	20250	26250	14150	20200	20431.68	11.69	5451	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13328	-195.67	3.25	12	0.17	-104.00	6267.00	28750	20230714	-29.22	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	28400	-28.35	20230718	16050	26.79	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
86	20240717	121157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20350	150	2	0.74	1972042850	96443	38.11	20600	20650	20250	26250	14150	20200	20448.30	11.69	13650	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13328	-195.67	3.25	12	0.15	-104.00	6267.00	28750	20230714	-29.22	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	28400	-28.35	20230718	16050	26.79	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
87	20240717	111158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	300	2	1.49	1691656200	82703	32.68	20600	20650	20250	26250	14150	20200	20455.24	11.69	18082	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13426	-197.12	3.27	12	0.13	-104.00	6267.00	28750	20230714	-28.70	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	28400	-27.82	20230718	16050	27.73	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
88	20240717	101202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20300	100	2	0.50	1047029100	51113	20.20	20600	20650	20300	26250	14150	20200	20485.77	11.69	2694	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13295	-195.19	3.24	12	0.08	-104.00	6267.00	28750	20230714	-29.39	16050	20231101	26.48	27300	-25.64	20240523	17910	13.34	20240418	28400	-28.52	20230718	16050	26.48	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
89	20240717	090944	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	350	2	1.73	472561650	22996	9.09	20600	20650	20300	26250	14150	20200	20552.96	11.69	7075	20933	20566	20333	19966	19733	20450	19850	65	6050	100	14940	50	1	65493726	13459	-197.60	3.28	12	0.04	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28400	-27.64	20230718	16050	28.04	20231101	1.52	N	336260	100	65 억	7654397	N	N	1238	N	N
90	20240716	161159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	-400	5	-1.94	5101402450	252173	131.52	20700	20700	20100	26750	14450	20600	20229.76	11.68	6058	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13230	-194.23	3.22	12	0.39	-104.00	6267.00	28750	20230714	-29.74	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28400	-28.87	20230718	16050	25.86	20231101	1.54	N	336260	100	65 억	7649458	N	N	1238	N	N
91	20240716	151213	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	-450	5	-2.18	4713681350	232958	121.50	20700	20700	20100	26750	14450	20600	20233.80	11.68	4128	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13197	-193.75	3.22	12	0.36	-104.00	6267.00	28750	20230714	-29.91	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28400	-29.05	20230718	16050	25.55	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
92	20240716	141207	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20300	-300	5	-1.46	4024584150	198842	103.71	20700	20700	20100	26750	14450	20600	20239.84	11.68	5364	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13295	-195.19	3.24	12	0.30	-104.00	6267.00	28750	20230714	-29.39	16050	20231101	26.48	27300	-25.64	20240523	17910	13.34	20240418	28400	-28.52	20230718	16050	26.48	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
93	20240716	131208	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20350	-250	5	-1.21	3740955450	184880	96.42	20700	20700	20100	26750	14450	20600	20234.21	11.68	2564	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13328	-195.67	3.25	12	0.28	-104.00	6267.00	28750	20230714	-29.22	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	28400	-28.35	20230718	16050	26.79	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
94	20240716	121204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20250	-350	5	-1.70	3253991500	160876	83.90	20700	20700	20100	26750	14450	20600	20226.36	11.68	-9088	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13262	-194.71	3.23	12	0.25	-104.00	6267.00	28750	20230714	-29.57	16050	20231101	26.17	27300	-25.82	20240523	17910	13.07	20240418	28400	-28.70	20230718	16050	26.17	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
95	20240716	111207	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20100	-500	5	-2.43	2744669650	135608	70.73	20700	20700	20100	26750	14450	20600	20239.33	11.68	-15934	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13164	-193.27	3.21	12	0.21	-104.00	6267.00	28750	20230714	-30.09	16050	20231101	25.23	27300	-26.37	20240523	17910	12.23	20240418	28400	-29.23	20230718	16050	25.23	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
96	20240716	101206	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	-450	5	-2.18	2074573300	102336	53.37	20700	20700	20100	26750	14450	20600	20271.69	11.68	-14058	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13197	-193.75	3.22	12	0.16	-104.00	6267.00	28750	20230714	-29.91	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28400	-29.05	20230718	16050	25.55	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
97	20240716	091205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	391655700	19125	9.97	20700	20700	20350	26750	14450	20600	20477.77	11.68	-7111	21066	20832	20616	20382	20166	20725	20275	65	6150	100	15240	50	1	65493726	13361	-196.15	3.26	12	0.03	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28400	-28.17	20230718	16050	27.10	20231101	1.54	N	336260	100	65 억	7649458	N	N	925	N	N
98	20240715	161146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-350	5	-1.67	3912388550	189834	57.36	20800	20850	20400	27200	14700	20950	20608.33	11.63	25982	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13492	-198.08	3.29	12	0.29	-104.00	6267.00	28750	20230714	-28.35	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28400	-27.46	20230718	16050	28.35	20231101	1.53	N	336260	100	65 억	7619356	N	N	925	N	N
99	20240715	151155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-300	5	-1.43	3564564500	172968	52.27	20800	20850	20400	27200	14700	20950	20606.89	11.63	28240	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13524	-198.56	3.30	12	0.26	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28400	-27.29	20230718	16050	28.66	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
100	20240715	141152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-350	5	-1.67	3147594500	152771	46.16	20800	20850	20400	27200	14700	20950	20601.81	11.63	25802	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13492	-198.08	3.29	12	0.23	-104.00	6267.00	28750	20230714	-28.35	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28400	-27.46	20230718	16050	28.35	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
101	20240715	131154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-300	5	-1.43	2756426000	133771	40.42	20800	20850	20400	27200	14700	20950	20603.81	11.63	18412	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13524	-198.56	3.30	12	0.20	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28400	-27.29	20230718	16050	28.66	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
102	20240715	121152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-400	5	-1.91	2470278900	119863	36.22	20800	20850	20400	27200	14700	20950	20607.26	11.63	18618	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13459	-197.60	3.28	12	0.18	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28400	-27.64	20230718	16050	28.04	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
103	20240715	111153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-300	5	-1.43	2122479600	102960	31.11	20800	20850	20400	27200	14700	20950	20612.39	11.63	21497	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13524	-198.56	3.30	12	0.16	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28400	-27.29	20230718	16050	28.66	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
104	20240715	101151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-350	5	-1.67	1660252400	80551	24.34	20800	20850	20400	27200	14700	20950	20608.34	11.63	11593	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13492	-198.08	3.29	12	0.12	-104.00	6267.00	28750	20230714	-28.35	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28400	-27.46	20230718	16050	28.35	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
105	20240715	091153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-400	5	-1.91	938094600	45574	13.77	20800	20850	20400	27200	14700	20950	20578.49	11.63	1608	21816	21382	20816	20382	19816	21600	20600	65	6250	100	15500	50	1	65493726	13459	-197.60	3.28	12	0.07	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28400	-27.64	20230718	16050	28.04	20231101	1.53	N	336260	100	65 억	7619356	N	N	874	N	N
106	20240712	161143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20950	450	2	2.20	6812191850	328293	123.17	20650	21250	20250	26650	14350	20500	20750.15	11.57	8046	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13721	-201.44	3.34	12	0.50	-104.00	6267.00	28750	20230714	-27.13	16050	20231101	30.53	27300	-23.26	20240523	17910	16.97	20240418	28750	-27.13	20230714	16050	30.53	20231101	1.52	N	336260	100	65 억	7580040	N	N	874	N	N
107	20240712	151151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20850	350	2	1.71	6318901750	304717	114.33	20650	21250	20250	26650	14350	20500	20737.15	11.57	3722	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13655	-200.48	3.33	12	0.47	-104.00	6267.00	28750	20230714	-27.48	16050	20231101	29.91	27300	-23.63	20240523	17910	16.42	20240418	28750	-27.48	20230714	16050	29.91	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
108	20240712	141153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20800	300	2	1.46	5719369350	275902	103.52	20650	21250	20250	26650	14350	20500	20729.92	11.57	219	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13623	-200.00	3.32	12	0.42	-104.00	6267.00	28750	20230714	-27.65	16050	20231101	29.60	27300	-23.81	20240523	17910	16.14	20240418	28750	-27.65	20230714	16050	29.60	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
109	20240712	131148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	21000	500	2	2.44	4655615800	225054	84.44	20650	21250	20250	26650	14350	20500	20686.87	11.57	-11813	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13754	-201.92	3.35	12	0.34	-104.00	6267.00	28750	20230714	-26.96	16050	20231101	30.84	27300	-23.08	20240523	17910	17.25	20240418	28750	-26.96	20230714	16050	30.84	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
110	20240712	121149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20750	250	2	1.22	3698063450	179183	67.23	20650	21250	20250	26650	14350	20500	20638.67	11.57	-26626	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13590	-199.52	3.31	12	0.27	-104.00	6267.00	28750	20230714	-27.83	16050	20231101	29.28	27300	-23.99	20240523	17910	15.86	20240418	28750	-27.83	20230714	16050	29.28	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
111	20240712	111146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	100	2	0.49	3141027800	152296	57.14	20650	21250	20250	26650	14350	20500	20624.70	11.57	-35965	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13492	-198.08	3.29	12	0.23	-104.00	6267.00	28750	20230714	-28.35	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28750	-28.35	20230714	16050	28.35	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
112	20240712	101147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-100	5	-0.49	2792099200	135265	50.75	20650	21250	20250	26650	14350	20500	20641.96	11.57	-36910	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13361	-196.15	3.26	12	0.21	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
113	20240712	091144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	50	2	0.24	1674100600	80434	30.18	20650	21250	20450	26650	14350	20500	20814.33	11.57	-24231	20933	20716	20483	20266	20033	20600	20150	65	6150	100	15170	50	1	65493726	13459	-197.60	3.28	12	0.12	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28750	-28.52	20230714	16050	28.04	20231101	1.52	N	336260	100	65 억	7580040	N	N	1436	N	N
114	20240711	161139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-150	5	-0.73	5254243050	257114	144.93	20700	20700	20250	26800	14500	20650	20435.32	11.57	13339	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13426	-197.12	3.27	12	0.39	-104.00	6267.00	28750	20230714	-28.70	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	28750	-28.70	20230714	16050	27.73	20231101	1.55	N	336260	100	65 억	7578620	N	N	1436	N	N
115	20240711	151146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-250	5	-1.21	4299441000	210532	118.67	20700	20700	20250	26800	14500	20650	20421.79	11.57	12707	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13361	-196.15	3.26	12	0.32	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
116	20240711	141147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-250	5	-1.21	3978978600	194815	109.81	20700	20700	20250	26800	14500	20650	20424.40	11.57	9748	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13361	-196.15	3.26	12	0.30	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
117	20240711	131144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-250	5	-1.21	3274168850	160163	90.28	20700	20700	20250	26800	14500	20650	20442.73	11.57	8771	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13361	-196.15	3.26	12	0.24	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
118	20240711	121143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	-250	5	-1.21	2900300200	141807	79.93	20700	20700	20250	26800	14500	20650	20452.45	11.57	3220	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13361	-196.15	3.26	12	0.22	-104.00	6267.00	28750	20230714	-29.04	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
119	20240711	111140	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20300	-350	5	-1.69	2028311400	98946	55.77	20700	20700	20300	26800	14500	20650	20499.18	11.57	-9429	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13295	-195.19	3.24	12	0.15	-104.00	6267.00	28750	20230714	-29.39	16050	20231101	26.48	27300	-25.64	20240523	17910	13.34	20240418	28750	-29.39	20230714	16050	26.48	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
120	20240711	101143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-150	5	-0.73	1182694450	57575	32.45	20700	20700	20400	26800	14500	20650	20541.81	11.57	-6443	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13426	-197.12	3.27	12	0.09	-104.00	6267.00	28750	20230714	-28.70	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	28750	-28.70	20230714	16050	27.73	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
121	20240711	091139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-150	5	-0.73	241791100	11749	6.62	20700	20700	20500	26800	14500	20650	20579.72	11.57	-1917	21283	20966	20683	20366	20083	20825	20225	65	6150	100	15280	50	1	65493726	13426	-197.12	3.27	12	0.02	-104.00	6267.00	28750	20230714	-28.70	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	28750	-28.70	20230714	16050	27.73	20231101	1.55	N	336260	100	65 억	7578620	N	N	1085	N	N
122	20240710	161134	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-250	5	-1.20	3630168100	176130	86.26	20950	21000	20400	27150	14650	20900	20610.58	11.61	-23569	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13524	-198.56	3.30	12	0.27	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28750	-28.17	20230714	16050	28.66	20231101	1.57	N	336260	100	65 억	7601059	N	N	1085	N	N
123	20240710	151139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-250	5	-1.20	3407915900	165365	80.99	20950	21000	20400	27150	14650	20900	20608.41	11.61	-21737	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13524	-198.56	3.30	12	0.25	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28750	-28.17	20230714	16050	28.66	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
124	20240710	141139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-350	5	-1.67	2900285200	140671	68.90	20950	21000	20400	27150	14650	20900	20617.46	11.61	-18219	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13459	-197.60	3.28	12	0.21	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28750	-28.52	20230714	16050	28.04	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
125	20240710	131139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-350	5	-1.67	2510093550	121695	59.60	20950	21000	20400	27150	14650	20900	20626.05	11.61	-15085	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13459	-197.60	3.28	12	0.19	-104.00	6267.00	28750	20230714	-28.52	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	28750	-28.52	20230714	16050	28.04	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
126	20240710	121136	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-250	5	-1.20	2202086850	106770	52.29	20950	21000	20400	27150	14650	20900	20624.52	11.61	-15973	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13524	-198.56	3.30	12	0.16	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28750	-28.17	20230714	16050	28.66	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
127	20240710	111138	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	-250	5	-1.20	1842708900	89349	43.76	20950	21000	20400	27150	14650	20900	20623.65	11.61	-16900	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13524	-198.56	3.30	12	0.14	-104.00	6267.00	28750	20230714	-28.17	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28750	-28.17	20230714	16050	28.66	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
128	20240710	101133	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20750	-150	5	-0.72	1404123100	68108	33.36	20950	21000	20400	27150	14650	20900	20616.03	11.61	-18109	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13590	-199.52	3.31	12	0.10	-104.00	6267.00	28750	20230714	-27.83	16050	20231101	29.28	27300	-23.99	20240523	17910	15.86	20240418	28750	-27.83	20230714	16050	29.28	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
129	20240710	091139	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-300	5	-1.44	653525950	31701	15.53	20950	21000	20400	27150	14650	20900	20615.09	11.61	-16742	21533	21216	20883	20566	20233	21375	20725	65	6250	100	15460	50	1	65493726	13492	-198.08	3.29	12	0.05	-104.00	6267.00	28750	20230714	-28.35	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28750	-28.35	20230714	16050	28.35	20231101	1.57	N	336260	100	65 억	7601059	N	N	163	N	N
130	20240709	161131	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20900	250	2	1.21	4239693950	202869	90.12	20800	21200	20550	26800	14500	20650	20898.67	11.59	16495	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13688	-200.96	3.33	12	0.31	-104.00	6267.00	29050	20230703	-28.06	16050	20231101	30.22	27300	-23.44	20240523	17910	16.69	20240418	28750	-27.30	20230714	16050	30.22	20231101	1.58	N	336260	100	65 억	7588332	N	N	163	N	N
131	20240709	151137	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20900	250	2	1.21	3992637750	191045	84.87	20800	21200	20550	26800	14500	20650	20898.94	11.59	16191	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13688	-200.96	3.33	12	0.29	-104.00	6267.00	29050	20230703	-28.06	16050	20231101	30.22	27300	-23.44	20240523	17910	16.69	20240418	28750	-27.30	20230714	16050	30.22	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
132	20240709	141137	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20800	150	2	0.73	3626461650	173489	77.07	20800	21200	20550	26800	14500	20650	20903.12	11.59	13693	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13623	-200.00	3.32	12	0.26	-104.00	6267.00	29050	20230703	-28.40	16050	20231101	29.60	27300	-23.81	20240523	17910	16.14	20240418	28750	-27.65	20230714	16050	29.60	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
133	20240709	131141	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20900	250	2	1.21	3172284750	151760	67.42	20800	21200	20550	26800	14500	20650	20903.30	11.59	14106	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13688	-200.96	3.33	12	0.23	-104.00	6267.00	29050	20230703	-28.06	16050	20231101	30.22	27300	-23.44	20240523	17910	16.69	20240418	28750	-27.30	20230714	16050	30.22	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
134	20240709	121142	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20850	200	2	0.97	2891404950	138309	61.44	20800	21200	20550	26800	14500	20650	20905.40	11.59	11617	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13655	-200.48	3.33	12	0.21	-104.00	6267.00	29050	20230703	-28.23	16050	20231101	29.91	27300	-23.63	20240523	17910	16.42	20240418	28750	-27.48	20230714	16050	29.91	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
135	20240709	111142	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20900	250	2	1.21	2372795650	113415	50.38	20800	21200	20550	26800	14500	20650	20921.36	11.59	12868	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13688	-200.96	3.33	12	0.17	-104.00	6267.00	29050	20230703	-28.06	16050	20231101	30.22	27300	-23.44	20240523	17910	16.69	20240418	28750	-27.30	20230714	16050	30.22	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
136	20240709	101138	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20950	300	2	1.45	2039840750	97482	43.30	20800	21200	20550	26800	14500	20650	20925.31	11.59	18301	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13721	-201.44	3.34	12	0.15	-104.00	6267.00	29050	20230703	-27.88	16050	20231101	30.53	27300	-23.26	20240523	17910	16.97	20240418	28750	-27.13	20230714	16050	30.53	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
137	20240709	091135	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20800	150	2	0.73	366294300	17660	7.84	20800	20900	20550	26800	14500	20650	20741.47	11.59	2766	21316	20982	20566	20232	19816	21150	20400	65	6150	100	15280	50	1	65493726	13623	-200.00	3.32	12	0.03	-104.00	6267.00	29050	20230703	-28.40	16050	20231101	29.60	27300	-23.81	20240523	17910	16.14	20240418	28750	-27.65	20230714	16050	29.60	20231101	1.58	N	336260	100	65 억	7588332	N	N	79	N	N
138	20240708	161128	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20650	500	2	2.48	4612737700	224090	112.25	20200	20900	20150	26150	14150	20150	20584.33	11.55	10846	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13524	-198.56	3.30	12	0.34	-104.00	6267.00	29050	20230703	-28.92	16050	20231101	28.66	27300	-24.36	20240523	17910	15.30	20240418	28750	-28.17	20230714	16050	28.66	20231101	1.56	N	336260	100	65 억	7566151	N	N	79	N	N
139	20240708	151130	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	450	2	2.23	4299356950	208905	104.64	20200	20900	20150	26150	14150	20150	20580.54	11.55	7738	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13492	-198.08	3.29	12	0.32	-104.00	6267.00	29050	20230703	-29.09	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28750	-28.35	20230714	16050	28.35	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
140	20240708	141133	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	450	2	2.23	3955628600	192216	96.28	20200	20900	20150	26150	14150	20150	20579.19	11.55	6030	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13492	-198.08	3.29	12	0.29	-104.00	6267.00	29050	20230703	-29.09	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28750	-28.35	20230714	16050	28.35	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
141	20240708	131128	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20800	650	2	3.23	3460072050	168359	84.33	20200	20900	20150	26150	14150	20150	20551.86	11.55	14495	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13623	-200.00	3.32	12	0.26	-104.00	6267.00	29050	20230703	-28.40	16050	20231101	29.60	27300	-23.81	20240523	17910	16.14	20240418	28750	-27.65	20230714	16050	29.60	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
142	20240708	121130	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	450	2	2.23	2457551500	120071	60.15	20200	20700	20150	26150	14150	20150	20467.61	11.55	19879	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13492	-198.08	3.29	12	0.18	-104.00	6267.00	29050	20230703	-29.09	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	28750	-28.35	20230714	16050	28.35	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
143	20240708	111127	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	350	2	1.74	1887992600	92403	46.29	20200	20550	20150	26150	14150	20150	20432.30	11.55	17875	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13426	-197.12	3.27	12	0.14	-104.00	6267.00	29050	20230703	-29.43	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	28750	-28.70	20230714	16050	27.73	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
144	20240708	101127	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20450	300	2	1.49	1579802600	77351	38.75	20200	20550	20150	26150	14150	20150	20423.99	11.55	15417	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13393	-196.63	3.26	12	0.12	-104.00	6267.00	29050	20230703	-29.60	16050	20231101	27.41	27300	-25.09	20240523	17910	14.18	20240418	28750	-28.87	20230714	16050	27.41	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
145	20240708	091127	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20350	200	2	0.99	648056600	31778	15.92	20200	20500	20150	26150	14150	20150	20393.61	11.55	-5447	20583	20366	20183	19966	19783	20475	20075	65	6000	100	14910	50	1	65493726	13328	-195.67	3.25	12	0.05	-104.00	6267.00	29050	20230703	-29.95	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	28750	-29.22	20230714	16050	26.79	20231101	1.56	N	336260	100	65 억	7566151	N	N	173	N	N
146	20240705	161122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	0	3	0.00	3974878150	197163	64.67	20100	20400	20000	26150	14150	20150	20160.39	11.49	-21286	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13197	-193.75	3.22	12	0.30	-104.00	6267.00	29050	20230703	-30.64	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28750	-29.91	20230714	16050	25.55	20231101	1.59	N	336260	100	65 억	7524046	N	N	173	N	N
147	20240705	151125	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	3692246450	183134	60.07	20100	20400	20000	26150	14150	20150	20161.45	11.49	-18989	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13164	-193.27	3.21	12	0.28	-104.00	6267.00	29050	20230703	-30.81	16050	20231101	25.23	27300	-26.37	20240523	17910	12.23	20240418	28750	-30.09	20230714	16050	25.23	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
148	20240705	141127	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	3142072600	155737	51.09	20100	20400	20000	26150	14150	20150	20175.51	11.49	-19642	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13099	-192.31	3.19	12	0.24	-104.00	6267.00	29050	20230703	-31.15	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	28750	-30.43	20230714	16050	24.61	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
149	20240705	131125	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20300	150	2	0.74	2523645900	125067	41.02	20100	20400	20000	26150	14150	20150	20178.35	11.49	-11474	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13295	-195.19	3.24	12	0.19	-104.00	6267.00	29050	20230703	-30.12	16050	20231101	26.48	27300	-25.64	20240523	17910	13.34	20240418	28750	-29.39	20230714	16050	26.48	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
150	20240705	121125	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	2209760550	109550	35.93	20100	20400	20000	26150	14150	20150	20171.25	11.49	-11346	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13230	-194.23	3.22	12	0.17	-104.00	6267.00	29050	20230703	-30.46	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
151	20240705	111122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	1708989550	84804	27.82	20100	20400	20000	26150	14150	20150	20152.23	11.49	-12298	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13230	-194.23	3.22	12	0.13	-104.00	6267.00	29050	20230703	-30.46	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
152	20240705	101122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	1131888900	56127	18.41	20100	20400	20050	26150	14150	20150	20166.57	11.49	-12068	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13230	-194.23	3.22	12	0.09	-104.00	6267.00	29050	20230703	-30.46	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
153	20240705	091124	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20250	100	2	0.50	239296300	11846	3.89	20100	20400	20100	26150	14150	20150	20200.60	11.49	-3359	20816	20482	20266	19932	19716	20375	19825	65	6000	100	14910	50	1	65493726	13262	-194.71	3.23	12	0.02	-104.00	6267.00	29050	20230703	-30.29	16050	20231101	26.17	27300	-25.82	20240523	17910	13.07	20240418	28750	-29.57	20230714	16050	26.17	20231101	1.59	N	336260	100	65 억	7524046	N	N	710	N	N
154	20240704	161117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	210	2	1.05	6138459150	302790	103.52	20250	20600	20050	25900	13960	19940	20273.35	11.58	32406	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13197	-193.75	3.22	12	0.46	-104.00	6267.00	29200	20230628	-30.99	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28750	-29.91	20230714	16050	25.55	20231101	1.60	N	336260	100	65 억	7582609	N	N	710	N	N
155	20240704	151122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	260	2	1.30	5819902200	286990	98.12	20250	20600	20050	25900	13960	19940	20279.11	11.58	29127	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13230	-194.23	3.22	12	0.44	-104.00	6267.00	29200	20230628	-30.82	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
156	20240704	141121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	210	2	1.05	5395455800	265932	90.92	20250	20600	20050	25900	13960	19940	20288.86	11.58	29159	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13197	-193.75	3.22	12	0.41	-104.00	6267.00	29200	20230628	-30.99	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28750	-29.91	20230714	16050	25.55	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
157	20240704	131121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	260	2	1.30	4879956100	240447	82.21	20250	20600	20050	25900	13960	19940	20295.35	11.58	31675	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13230	-194.23	3.22	12	0.37	-104.00	6267.00	29200	20230628	-30.82	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
158	20240704	121121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	210	2	1.05	4598033050	226474	77.43	20250	20600	20050	25900	13960	19940	20302.70	11.58	35684	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13197	-193.75	3.22	12	0.35	-104.00	6267.00	29200	20230628	-30.99	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28750	-29.91	20230714	16050	25.55	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
159	20240704	111119	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20200	260	2	1.30	4344814100	213909	73.13	20250	20600	20050	25900	13960	19940	20311.51	11.58	38317	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13230	-194.23	3.22	12	0.33	-104.00	6267.00	29200	20230628	-30.82	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28750	-29.74	20230714	16050	25.86	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
160	20240704	101119	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20250	310	2	1.55	3612216400	177671	60.75	20250	20600	20050	25900	13960	19940	20330.93	11.58	38113	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13262	-194.71	3.23	12	0.27	-104.00	6267.00	29200	20230628	-30.65	16050	20231101	26.17	27300	-25.82	20240523	17910	13.07	20240418	28750	-29.57	20230714	16050	26.17	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
161	20240704	091121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20400	460	2	2.31	1757898750	86124	29.45	20250	20600	20200	25900	13960	19940	20411.25	11.58	28395	20446	20192	19946	19692	19446	20070	19570	65	5960	100	14750	50	1	65493726	13361	-196.15	3.26	12	0.13	-104.00	6267.00	29200	20230628	-30.14	16050	20231101	27.10	27300	-25.27	20240523	17910	13.90	20240418	28750	-29.04	20230714	16050	27.10	20231101	1.60	N	336260	100	65 억	7582609	N	N	1302	N	N
162	20240703	161115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19940	-60	5	-0.30	5755050300	288907	69.84	20000	20200	19700	26000	14000	20000	19919.94	11.46	-4679	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	13059	-191.73	3.18	12	0.44	-104.00	6267.00	29200	20230628	-31.71	16050	20231101	24.24	27300	-26.96	20240523	17910	11.33	20240418	29050	-31.36	20230703	16050	24.24	20231101	1.60	N	336260	100	65 억	7504952	N	N	1302	N	N
163	20240703	151118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19920	-80	5	-0.40	5564077910	279327	67.52	20000	20200	19700	26000	14000	20000	19919.49	11.46	-1918	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	13046	-191.54	3.18	12	0.43	-104.00	6267.00	29200	20230628	-31.78	16050	20231101	24.11	27300	-27.03	20240523	17910	11.22	20240418	29050	-31.43	20230703	16050	24.11	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
164	20240703	141118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19880	-120	5	-0.60	5063635470	254192	61.45	20000	20200	19700	26000	14000	20000	19920.41	11.46	-9301	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	13020	-191.15	3.17	12	0.39	-104.00	6267.00	29200	20230628	-31.92	16050	20231101	23.86	27300	-27.18	20240523	17910	11.00	20240418	29050	-31.57	20230703	16050	23.86	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
165	20240703	131118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19890	-110	5	-0.55	4421351160	221825	53.62	20000	20200	19700	26000	14000	20000	19931.61	11.46	-14437	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	13027	-191.25	3.17	12	0.34	-104.00	6267.00	29200	20230628	-31.88	16050	20231101	23.93	27300	-27.14	20240523	17910	11.06	20240418	29050	-31.53	20230703	16050	23.93	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
166	20240703	121116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19940	-60	5	-0.30	4082039690	204775	49.50	20000	20200	19700	26000	14000	20000	19934.16	11.46	-12988	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	13059	-191.73	3.18	12	0.31	-104.00	6267.00	29200	20230628	-31.71	16050	20231101	24.24	27300	-26.96	20240523	17910	11.33	20240418	29050	-31.36	20230703	16050	24.24	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
167	20240703	111119	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19820	-180	5	-0.90	3430201070	171894	41.55	20000	20200	19700	26000	14000	20000	19955.24	11.46	-27708	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	10	1	65493726	12981	-190.58	3.16	12	0.26	-104.00	6267.00	29200	20230628	-32.12	16050	20231101	23.49	27300	-27.40	20240523	17910	10.66	20240418	29050	-31.77	20230703	16050	23.49	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
168	20240703	101120	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20000	0	3	0.00	1488348080	74216	17.94	20000	20200	19980	26000	14000	20000	20054.52	11.46	-21858	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	50	1	65493726	13099	-192.31	3.19	12	0.11	-104.00	6267.00	29200	20230628	-31.51	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	29050	-31.15	20230703	16050	24.61	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
169	20240703	091116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	150	2	0.75	254267450	12673	3.06	20000	20150	20000	26000	14000	20000	20065.43	11.46	-940	21080	20540	20260	19720	19440	20400	19580	65	6000	100	14800	50	1	65493726	13197	-193.75	3.22	12	0.02	-104.00	6267.00	29200	20230628	-30.99	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	29050	-30.64	20230703	16050	25.55	20231101	1.60	N	336260	100	65 억	7504952	N	N	2465	N	N
170	20240702	161112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20000	-600	5	-2.91	8288921950	411648	94.55	20700	20800	19980	26750	14450	20600	20136.22	11.56	-44090	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13099	-192.31	3.19	12	0.63	-104.00	6267.00	29200	20230628	-31.51	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	29050	-31.15	20230703	16050	24.61	20231101	1.61	N	336260	100	65 억	7570252	N	N	2465	N	N
171	20240702	151115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19990	-610	5	-2.96	7710316110	382715	87.91	20700	20800	19980	26750	14450	20600	20146.37	11.56	-35567	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	10	1	65493726	13092	-192.21	3.19	12	0.58	-104.00	6267.00	29200	20230628	-31.54	16050	20231101	24.55	27300	-26.78	20240523	17910	11.61	20240418	29050	-31.19	20230703	16050	24.55	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
172	20240702	141115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20000	-600	5	-2.91	7088502650	351633	80.77	20700	20800	19980	26750	14450	20600	20158.81	11.56	-34073	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13099	-192.31	3.19	12	0.54	-104.00	6267.00	29200	20230628	-31.51	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	29050	-31.15	20230703	16050	24.61	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
173	20240702	131115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20050	-550	5	-2.67	5960721400	295247	67.82	20700	20800	20000	26750	14450	20600	20188.93	11.56	-14717	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13131	-192.79	3.20	12	0.45	-104.00	6267.00	29200	20230628	-31.34	16050	20231101	24.92	27300	-26.56	20240523	17910	11.95	20240418	29050	-30.98	20230703	16050	24.92	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
174	20240702	121116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20100	-500	5	-2.43	5092799400	251955	57.87	20700	20800	20000	26750	14450	20600	20213.13	11.56	1694	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13164	-193.27	3.21	12	0.38	-104.00	6267.00	29200	20230628	-31.16	16050	20231101	25.23	27300	-26.37	20240523	17910	12.23	20240418	29050	-30.81	20230703	16050	25.23	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
175	20240702	111115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20100	-500	5	-2.43	4633083250	229111	52.62	20700	20800	20000	26750	14450	20600	20222.00	11.56	3696	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13164	-193.27	3.21	12	0.35	-104.00	6267.00	29200	20230628	-31.16	16050	20231101	25.23	27300	-26.37	20240523	17910	12.23	20240418	29050	-30.81	20230703	16050	25.23	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
176	20240702	101114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20150	-450	5	-2.18	3759924450	185725	42.66	20700	20800	20000	26750	14450	20600	20244.58	11.56	-5783	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13197	-193.75	3.22	12	0.28	-104.00	6267.00	29200	20230628	-30.99	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	29050	-30.64	20230703	16050	25.55	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
177	20240702	091115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20350	-250	5	-1.21	1121635550	54672	12.56	20700	20800	20200	26750	14450	20600	20515.72	11.56	-19139	21266	20932	20616	20282	19966	20775	20125	65	6150	100	15240	50	1	65493726	13328	-195.67	3.25	12	0.08	-104.00	6267.00	29200	20230628	-30.31	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	29050	-29.95	20230703	16050	26.79	20231101	1.61	N	336260	100	65 억	7570252	N	N	24	N	N
178	20240701	161110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-550	5	-2.60	8731690450	425558	127.27	20800	20950	20300	27450	14850	21150	20517.83	11.55	66721	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13492	-198.08	3.29	12	0.65	-104.00	6267.00	30150	20230623	-31.67	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	29050	-29.09	20230703	16050	28.35	20231101	1.58	N	336260	100	65 억	7565240	N	N	24	N	N
179	20240701	151113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-550	5	-2.60	8288933300	404042	120.84	20800	20950	20300	27450	14850	21150	20514.83	11.55	59348	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13492	-198.08	3.29	12	0.62	-104.00	6267.00	30150	20230623	-31.67	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	29050	-29.09	20230703	16050	28.35	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
180	20240701	141111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-650	5	-3.07	7614980450	371231	111.02	20800	20950	20300	27450	14850	21150	20512.57	11.55	47030	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13426	-197.12	3.27	12	0.57	-104.00	6267.00	30150	20230623	-32.01	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	29050	-29.43	20230703	16050	27.73	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
181	20240701	131111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-650	5	-3.07	7039406750	343176	102.63	20800	20950	20300	27450	14850	21150	20512.29	11.55	42036	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13426	-197.12	3.27	12	0.52	-104.00	6267.00	30150	20230623	-32.01	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	29050	-29.43	20230703	16050	27.73	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
182	20240701	121112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20500	-650	5	-3.07	6460745700	314920	94.18	20800	20950	20300	27450	14850	21150	20515.26	11.55	39270	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13426	-197.12	3.27	12	0.48	-104.00	6267.00	30150	20230623	-32.01	16050	20231101	27.73	27300	-24.91	20240523	17910	14.46	20240418	29050	-29.43	20230703	16050	27.73	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
183	20240701	111108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-600	5	-2.84	5584575750	272156	81.39	20800	20950	20300	27450	14850	21150	20519.47	11.55	32459	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13459	-197.60	3.28	12	0.42	-104.00	6267.00	30150	20230623	-31.84	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	29050	-29.26	20230703	16050	28.04	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
184	20240701	101107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20550	-600	5	-2.84	4308456300	209772	62.74	20800	20950	20300	27450	14850	21150	20538.39	11.55	20665	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13459	-197.60	3.28	12	0.32	-104.00	6267.00	30150	20230623	-31.84	16050	20231101	28.04	27300	-24.73	20240523	17910	14.74	20240418	29050	-29.26	20230703	16050	28.04	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N
185	20240701	091105	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	20600	-550	5	-2.60	1371058850	66310	19.83	20800	20950	20500	27450	14850	21150	20675.60	11.55	9805	21783	21466	21083	20766	20383	21275	20575	65	6300	100	15650	50	1	65493726	13492	-198.08	3.29	12	0.10	-104.00	6267.00	30150	20230623	-31.67	16050	20231101	28.35	27300	-24.54	20240523	17910	15.02	20240418	29050	-29.09	20230703	16050	28.35	20231101	1.58	N	336260	100	65 억	7565240	N	N	2241	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History