KissMeData/361610/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161241	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43150	-150	5	-0.35	18817182400	431665	131.84	43400	45200	43100	56200	30350	43300	43593.29	11.37	-11927	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	30765	37.46	1.28	12	0.61	1152.00	33825.00	120000	20230726	-64.04	43100	20240531	0.12	86500	-50.12	20240105	43100	0.12	20240531	120000	-64.04	20230726	43100	0.12	20240531	0.82	N	361610	1000	712 억	8108054	N	N	12	N	N
3	20240531	151242	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43150	-150	5	-0.35	14571847250	333281	101.79	43400	45200	43100	56200	30350	43300	43722.52	11.37	-25258	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	30765	37.46	1.28	12	0.47	1152.00	33825.00	120000	20230726	-64.04	43100	20240531	0.12	86500	-50.12	20240105	43100	0.12	20240531	120000	-64.04	20230726	43100	0.12	20240531	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
4	20240531	141240	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43250	-50	5	-0.12	10951002350	249515	76.21	43400	45200	43100	56200	30350	43300	43889.37	11.37	-14874	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	30836	37.54	1.28	12	0.35	1152.00	33825.00	120000	20230726	-63.96	43100	20240531	0.35	86500	-50.00	20240105	43100	0.35	20240531	120000	-63.96	20230726	43100	0.35	20240531	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
5	20240531	131244	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43250	-50	5	-0.12	9003216100	204477	62.45	43400	45200	43150	56200	30350	43300	44030.78	11.37	-7542	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	30836	37.54	1.28	12	0.29	1152.00	33825.00	120000	20230726	-63.96	43150	20240531	0.23	86500	-50.00	20240105	43150	0.23	20240531	120000	-63.96	20230726	43150	0.23	20240531	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
6	20240531	121245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43750	450	2	1.04	6237966700	140835	43.01	43400	45200	43400	56200	30350	43300	44293.37	11.37	12126	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	31193	37.98	1.29	12	0.20	1152.00	33825.00	120000	20230726	-63.54	43200	20240530	1.27	86500	-49.42	20240105	43200	1.27	20240530	120000	-63.54	20230726	43200	1.27	20240530	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
7	20240531	111242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	43900	600	2	1.39	5546001050	125078	38.20	43400	45200	43400	56200	30350	43300	44341.09	11.37	16737	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	31300	38.11	1.30	12	0.18	1152.00	33825.00	120000	20230726	-63.42	43200	20240530	1.62	86500	-49.25	20240105	43200	1.62	20240530	120000	-63.42	20230726	43200	1.62	20240530	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
8	20240531	101235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44050	750	2	1.73	4847004300	109186	33.35	43400	45200	43400	56200	30350	43300	44393.08	11.37	19084	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	31407	38.24	1.30	12	0.15	1152.00	33825.00	120000	20230726	-63.29	43200	20240530	1.97	86500	-49.08	20240105	43200	1.97	20240530	120000	-63.29	20230726	43200	1.97	20240530	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
9	20240531	091246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	44550	1250	2	2.89	2564930650	57645	17.61	43400	45200	43400	56200	30350	43300	44497.15	11.37	18380	46100	44700	43950	42550	41800	44325	42175	713	12900	1000	32040	50	1	71297592	31763	38.67	1.32	12	0.08	1152.00	33825.00	120000	20230726	-62.88	43200	20240530	3.12	86500	-48.50	20240105	43200	3.12	20240530	120000	-62.88	20230726	43200	3.12	20240530	0.82	N	361610	1000	712 억	8108054	N	N	2252	N	N
10	20240530	161237	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43300	-1800	5	-3.99	14252070200	325629	138.43	45000	45350	43200	58600	31600	45100	43768.71	11.40	17087	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	30872	37.59	1.28	12	0.46	1152.00	33825.00	120000	20230726	-63.92	43200	20240530	0.23	86500	-49.94	20240105	43200	0.23	20240530	120000	-63.92	20230726	43200	0.23	20240530	0.80	N	361610	1000	712 억	8125486	N	N	2252	N	N
11	20240530	151237	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43250	-1850	5	-4.10	13406367950	306094	130.13	45000	45350	43200	58600	31600	45100	43798.20	11.40	11744	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	30836	37.54	1.28	12	0.43	1152.00	33825.00	120000	20230726	-63.96	43200	20240530	0.12	86500	-50.00	20240105	43200	0.12	20240530	120000	-63.96	20230726	43200	0.12	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
12	20240530	141236	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43400	-1700	5	-3.77	11396660800	259712	110.41	45000	45350	43200	58600	31600	45100	43881.91	11.40	-3248	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	30943	37.67	1.28	12	0.36	1152.00	33825.00	120000	20230726	-63.83	43200	20240530	0.46	86500	-49.83	20240105	43200	0.46	20240530	120000	-63.83	20230726	43200	0.46	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
13	20240530	131238	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43350	-1750	5	-3.88	10355209050	235698	100.20	45000	45350	43200	58600	31600	45100	43934.22	11.40	-12600	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	30908	37.63	1.28	12	0.33	1152.00	33825.00	120000	20230726	-63.88	43200	20240530	0.35	86500	-49.88	20240105	43200	0.35	20240530	120000	-63.88	20230726	43200	0.35	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
14	20240530	121235	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43350	-1750	5	-3.88	9606321050	218424	92.86	45000	45350	43200	58600	31600	45100	43980.15	11.40	-16547	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	30908	37.63	1.28	12	0.31	1152.00	33825.00	120000	20230726	-63.88	43200	20240530	0.35	86500	-49.88	20240105	43200	0.35	20240530	120000	-63.88	20230726	43200	0.35	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
15	20240530	111236	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	43750	-1350	5	-2.99	7098700300	160736	68.33	45000	45350	43650	58600	31600	45100	44163.72	11.40	-21096	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	31193	37.98	1.29	12	0.23	1152.00	33825.00	120000	20230726	-63.54	43650	20240530	0.23	86500	-49.42	20240105	43650	0.23	20240530	120000	-63.54	20230726	43650	0.23	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
16	20240530	101239	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	44200	-900	5	-2.00	4209895200	94945	40.36	45000	45350	44000	58600	31600	45100	44340.35	11.40	-14283	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	31514	38.37	1.31	12	0.13	1152.00	33825.00	120000	20230726	-63.17	44000	20240530	0.45	86500	-48.90	20240105	44000	0.45	20240530	120000	-63.17	20230726	44000	0.45	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
17	20240530	091238	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	44500	-600	5	-1.33	1336663850	29957	12.74	45000	45350	44300	58600	31600	45100	44619.40	11.40	-9183	46700	45900	45500	44700	44300	45700	44500	713	13500	1000	33370	50	1	71297592	31727	38.63	1.32	12	0.04	1152.00	33825.00	120000	20230726	-62.92	44300	20240530	0.45	86500	-48.55	20240105	44300	0.45	20240530	120000	-62.92	20230726	44300	0.45	20240530	0.80	N	361610	1000	712 억	8125486	N	N	719	N	N
18	20240529	161225	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45100	-1450	5	-3.11	10612687400	233304	116.55	46300	46300	45100	60500	32600	46550	45488.67	11.45	-28806	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32155	39.15	1.33	12	0.33	1152.00	33825.00	120000	20230726	-62.42	45100	20240529	0.00	86500	-47.86	20240105	45100	0.00	20240529	120000	-62.42	20230726	45100	0.00	20240529	0.80	N	361610	1000	712 억	8163806	N	N	719	N	N
19	20240529	151227	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45200	-1350	5	-2.90	9466366800	207897	103.86	46300	46300	45150	60500	32600	46550	45533.47	11.45	-26512	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32227	39.24	1.34	12	0.29	1152.00	33825.00	120000	20230726	-62.33	45150	20240529	0.11	86500	-47.75	20240105	45150	0.11	20240529	120000	-62.33	20230726	45150	0.11	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
20	20240529	141227	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45300	-1250	5	-2.69	7761758450	170209	85.03	46300	46300	45200	60500	32600	46550	45600.82	11.45	-24269	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32298	39.32	1.34	12	0.24	1152.00	33825.00	120000	20230726	-62.25	45200	20240529	0.22	86500	-47.63	20240105	45200	0.22	20240529	120000	-62.25	20230726	45200	0.22	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
21	20240529	131229	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45350	-1200	5	-2.58	7105947200	155742	77.80	46300	46300	45200	60500	32600	46550	45625.84	11.45	-23194	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32333	39.37	1.34	12	0.22	1152.00	33825.00	120000	20230726	-62.21	45200	20240529	0.33	86500	-47.57	20240105	45200	0.33	20240529	120000	-62.21	20230726	45200	0.33	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
22	20240529	121228	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45300	-1250	5	-2.69	5994494150	131204	65.54	46300	46300	45300	60500	32600	46550	45687.73	11.45	-24513	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32298	39.32	1.34	12	0.18	1152.00	33825.00	120000	20230726	-62.25	45300	20240529	0.00	86500	-47.63	20240105	45300	0.00	20240529	120000	-62.25	20230726	45300	0.00	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
23	20240529	111229	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45550	-1000	5	-2.15	4466245650	97574	48.74	46300	46300	45500	60500	32600	46550	45772.16	11.45	-15482	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32476	39.54	1.35	12	0.14	1152.00	33825.00	120000	20230726	-62.04	45500	20240529	0.11	86500	-47.34	20240105	45500	0.11	20240529	120000	-62.04	20230726	45500	0.11	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
24	20240529	101220	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45500	-1050	5	-2.26	3475110250	75810	37.87	46300	46300	45500	60500	32600	46550	45838.85	11.45	-12561	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32440	39.50	1.35	12	0.11	1152.00	33825.00	120000	20230726	-62.08	45500	20240529	0.00	86500	-47.40	20240105	45500	0.00	20240529	120000	-62.08	20230726	45500	0.00	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
25	20240529	091223	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	45850	-700	5	-1.50	1184341400	25727	12.85	46300	46300	45750	60500	32600	46550	46033.07	11.45	-12173	48350	47450	47000	46100	45650	47225	45875	713	13950	1000	34440	50	1	71297592	32690	39.80	1.36	12	0.04	1152.00	33825.00	120000	20230726	-61.79	45750	20240529	0.22	86500	-46.99	20240105	45750	0.22	20240529	120000	-61.79	20230726	45750	0.22	20240529	0.80	N	361610	1000	712 억	8163806	N	N	930	N	N
26	20240528	161218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46550	-1300	5	-2.72	9257053500	197494	78.86	47850	47900	46550	62200	33500	47850	46873.12	11.55	-59220	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33189	40.41	1.38	12	0.28	1152.00	33825.00	120000	20230726	-61.21	46500	20240524	0.11	86500	-46.18	20240105	46500	0.11	20240524	120000	-61.21	20230726	46500	0.11	20240524	0.79	N	361610	1000	712 억	8236680	N	N	930	N	N
27	20240528	151220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46600	-1250	5	-2.61	8358103850	178194	71.15	47850	47900	46550	62200	33500	47850	46904.52	11.55	-55638	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33225	40.45	1.38	12	0.25	1152.00	33825.00	120000	20230726	-61.17	46500	20240524	0.22	86500	-46.13	20240105	46500	0.22	20240524	120000	-61.17	20230726	46500	0.22	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
28	20240528	141224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46650	-1200	5	-2.51	7518193000	160197	63.97	47850	47900	46550	62200	33500	47850	46930.92	11.55	-50597	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33260	40.49	1.38	12	0.22	1152.00	33825.00	120000	20230726	-61.12	46500	20240524	0.32	86500	-46.07	20240105	46500	0.32	20240524	120000	-61.12	20230726	46500	0.32	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
29	20240528	131218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46900	-950	5	-1.99	5000733100	106304	42.45	47850	47900	46800	62200	33500	47850	47041.81	11.55	-28011	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33439	40.71	1.39	12	0.15	1152.00	33825.00	120000	20230726	-60.92	46500	20240524	0.86	86500	-45.78	20240105	46500	0.86	20240524	120000	-60.92	20230726	46500	0.86	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
30	20240528	121219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46900	-950	5	-1.99	4373275600	92915	37.10	47850	47900	46800	62200	33500	47850	47067.49	11.55	-25123	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33439	40.71	1.39	12	0.13	1152.00	33825.00	120000	20230726	-60.92	46500	20240524	0.86	86500	-45.78	20240105	46500	0.86	20240524	120000	-60.92	20230726	46500	0.86	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
31	20240528	111203	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46950	-900	5	-1.88	3398073850	72116	28.80	47850	47900	46900	62200	33500	47850	47119.56	11.55	-16747	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33474	40.76	1.39	12	0.10	1152.00	33825.00	120000	20230726	-60.88	46500	20240524	0.97	86500	-45.72	20240105	46500	0.97	20240524	120000	-60.88	20230726	46500	0.97	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
32	20240528	101219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47000	-850	5	-1.78	2496272850	52931	21.14	47850	47900	46900	62200	33500	47850	47160.89	11.55	-14981	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33510	40.80	1.39	12	0.07	1152.00	33825.00	120000	20230726	-60.83	46500	20240524	1.08	86500	-45.66	20240105	46500	1.08	20240524	120000	-60.83	20230726	46500	1.08	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
33	20240528	091222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47100	-750	5	-1.57	1006735350	21244	8.48	47850	47900	47000	62200	33500	47850	47389.16	11.55	-7537	48583	48216	47483	47116	46383	48400	47300	713	14350	1000	35400	50	1	71297592	33581	40.89	1.39	12	0.03	1152.00	33825.00	120000	20230726	-60.75	46500	20240524	1.29	86500	-45.55	20240105	46500	1.29	20240524	120000	-60.75	20230726	46500	1.29	20240524	0.79	N	361610	1000	712 억	8236680	N	N	1445	N	N
34	20240527	161203	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47850	1050	2	2.24	11751716850	248593	94.91	46800	47850	46750	60800	32800	46800	47271.88	11.56	33278	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	34116	41.54	1.41	12	0.35	1152.00	33825.00	120000	20230726	-60.12	46500	20240524	2.90	86500	-44.68	20240105	46500	2.90	20240524	120000	-60.12	20230726	46500	2.90	20240524	0.74	N	361610	1000	712 억	8241439	N	N	1445	N	N
35	20240527	151221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47750	950	2	2.03	10753285650	227714	86.94	46800	47800	46750	60800	32800	46800	47223.25	11.56	27071	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	34045	41.45	1.41	12	0.32	1152.00	33825.00	120000	20230726	-60.21	46500	20240524	2.69	86500	-44.80	20240105	46500	2.69	20240524	120000	-60.21	20230726	46500	2.69	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
36	20240527	141218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47250	450	2	0.96	7802335950	165640	63.24	46800	47550	46750	60800	32800	46800	47104.66	11.56	-2528	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33688	41.02	1.40	12	0.23	1152.00	33825.00	120000	20230726	-60.62	46500	20240524	1.61	86500	-45.38	20240105	46500	1.61	20240524	120000	-60.62	20230726	46500	1.61	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
37	20240527	131217	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47000	200	2	0.43	6233406900	132392	50.55	46800	47550	46750	60800	32800	46800	47083.51	11.56	-12940	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33510	40.80	1.39	12	0.19	1152.00	33825.00	120000	20230726	-60.83	46500	20240524	1.08	86500	-45.66	20240105	46500	1.08	20240524	120000	-60.83	20230726	46500	1.08	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
38	20240527	121218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47000	200	2	0.43	5525557350	117335	44.80	46800	47550	46750	60800	32800	46800	47092.80	11.56	-15447	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33510	40.80	1.39	12	0.16	1152.00	33825.00	120000	20230726	-60.83	46500	20240524	1.08	86500	-45.66	20240105	46500	1.08	20240524	120000	-60.83	20230726	46500	1.08	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
39	20240527	111217	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	46850	50	2	0.11	4296356100	91086	34.78	46800	47550	46750	60800	32800	46800	47169.18	11.56	-11265	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33403	40.67	1.39	12	0.13	1152.00	33825.00	120000	20230726	-60.96	46500	20240524	0.75	86500	-45.84	20240105	46500	0.75	20240524	120000	-60.96	20230726	46500	0.75	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
40	20240527	101214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47200	400	2	0.85	3272498800	69307	26.46	46800	47550	46750	60800	32800	46800	47219.01	11.56	-4171	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33652	40.97	1.40	12	0.10	1152.00	33825.00	120000	20230726	-60.67	46500	20240524	1.51	86500	-45.43	20240105	46500	1.51	20240524	120000	-60.67	20230726	46500	1.51	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
41	20240527	091217	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	47300	500	2	1.07	810255300	17239	6.58	46800	47350	46750	60800	32800	46800	47004.38	11.56	4280	47600	47200	46850	46450	46100	47025	46275	713	14000	1000	34630	50	1	71297592	33724	41.06	1.40	12	0.02	1152.00	33825.00	120000	20230726	-60.58	46500	20240524	1.72	86500	-45.32	20240105	46500	1.72	20240524	120000	-60.58	20230726	46500	1.72	20240524	0.74	N	361610	1000	712 억	8241439	N	N	335	N	N
42	20240524	161107	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46800	-750	5	-1.58	12212649850	260964	57.35	47000	47250	46500	61800	33300	47550	46798.18	11.59	16794	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33367	40.62	1.38	12	0.37	1152.00	33825.00	120000	20230726	-61.00	46500	20240524	0.65	86500	-45.90	20240105	46500	0.65	20240524	120000	-61.00	20230726	46500	0.65	20240524	0.73	N	361610	1000	712 억	8261987	N	N	335	N	N
43	20240524	151109	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46850	-700	5	-1.47	11266927200	240762	52.91	47000	47250	46500	61800	33300	47550	46796.91	11.59	13027	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33403	40.67	1.39	12	0.34	1152.00	33825.00	120000	20230726	-60.96	46500	20240524	0.75	86500	-45.84	20240105	46500	0.75	20240524	120000	-60.96	20230726	46500	0.75	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
44	20240524	141115	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46800	-750	5	-1.58	9900579400	211568	46.49	47000	47250	46500	61800	33300	47550	46796.16	11.59	4517	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33367	40.62	1.38	12	0.30	1152.00	33825.00	120000	20230726	-61.00	46500	20240524	0.65	86500	-45.90	20240105	46500	0.65	20240524	120000	-61.00	20230726	46500	0.65	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
45	20240524	131110	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46700	-850	5	-1.79	9085780850	194147	42.66	47000	47250	46500	61800	33300	47550	46798.41	11.59	-817	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33296	40.54	1.38	12	0.27	1152.00	33825.00	120000	20230726	-61.08	46500	20240524	0.43	86500	-46.01	20240105	46500	0.43	20240524	120000	-61.08	20230726	46500	0.43	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
46	20240524	121112	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46700	-850	5	-1.79	6859523700	146372	32.17	47000	47250	46600	61800	33300	47550	46863.58	11.59	5604	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33296	40.54	1.38	12	0.21	1152.00	33825.00	120000	20230726	-61.08	46600	20240524	0.21	86500	-46.01	20240105	46600	0.21	20240524	120000	-61.08	20230726	46600	0.21	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
47	20240524	111111	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46750	-800	5	-1.68	5975079400	127446	28.01	47000	47250	46600	61800	33300	47550	46883.16	11.59	6962	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33332	40.58	1.38	12	0.18	1152.00	33825.00	120000	20230726	-61.04	46600	20240524	0.32	86500	-45.95	20240105	46600	0.32	20240524	120000	-61.04	20230726	46600	0.32	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
48	20240524	101117	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47000	-550	5	-1.16	4000301450	85301	18.74	47000	47250	46600	61800	33300	47550	46896.21	11.59	5224	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33510	40.80	1.39	12	0.12	1152.00	33825.00	120000	20230726	-60.83	46600	20240524	0.86	86500	-45.66	20240105	46600	0.86	20240524	120000	-60.83	20230726	46600	0.86	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
49	20240524	091111	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	46800	-750	5	-1.58	1851967950	39564	8.69	47000	47100	46600	61800	33300	47550	46809.20	11.59	2162	49583	48566	47983	46966	46383	48275	46675	713	14250	1000	35180	50	1	71297592	33367	40.62	1.38	12	0.06	1152.00	33825.00	120000	20230726	-61.00	46600	20240524	0.43	86500	-45.90	20240105	46600	0.43	20240524	120000	-61.00	20230726	46600	0.43	20240524	0.73	N	361610	1000	712 억	8261987	N	N	100	N	N
50	20240523	161108	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47550	-1700	5	-3.45	21527557150	451092	55.02	48900	49000	47400	64000	34500	49250	47723.47	11.68	55814	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33902	41.28	1.41	12	0.63	1152.00	33825.00	120000	20230726	-60.38	47400	20240523	0.32	86500	-45.03	20240105	47400	0.32	20240523	120000	-60.38	20230726	47400	0.32	20240523	0.72	N	361610	1000	712 억	8325581	N	N	100	N	N
51	20240523	151111	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47550	-1700	5	-3.45	19554101200	409568	49.95	48900	49000	47400	64000	34500	49250	47743.18	11.68	53984	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33902	41.28	1.41	12	0.57	1152.00	33825.00	120000	20230726	-60.38	47400	20240523	0.32	86500	-45.03	20240105	47400	0.32	20240523	120000	-60.38	20230726	47400	0.32	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
52	20240523	141114	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47600	-1650	5	-3.35	16854622900	352823	43.03	48900	49000	47400	64000	34500	49250	47770.70	11.68	46972	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33938	41.32	1.41	12	0.49	1152.00	33825.00	120000	20230726	-60.33	47400	20240523	0.42	86500	-44.97	20240105	47400	0.42	20240523	120000	-60.33	20230726	47400	0.42	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
53	20240523	131113	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47600	-1650	5	-3.35	15151637650	317104	38.68	48900	49000	47400	64000	34500	49250	47781.22	11.68	42315	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33938	41.32	1.41	12	0.44	1152.00	33825.00	120000	20230726	-60.33	47400	20240523	0.42	86500	-44.97	20240105	47400	0.42	20240523	120000	-60.33	20230726	47400	0.42	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
54	20240523	121108	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47550	-1700	5	-3.45	13433336550	281058	34.28	48900	49000	47400	64000	34500	49250	47795.53	11.68	32164	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33902	41.28	1.41	12	0.39	1152.00	33825.00	120000	20230726	-60.38	47400	20240523	0.32	86500	-45.03	20240105	47400	0.32	20240523	120000	-60.38	20230726	47400	0.32	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
55	20240523	111107	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47650	-1600	5	-3.25	11577524450	242047	29.52	48900	49000	47400	64000	34500	49250	47831.64	11.68	33859	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33973	41.36	1.41	12	0.34	1152.00	33825.00	120000	20230726	-60.29	47400	20240523	0.53	86500	-44.91	20240105	47400	0.53	20240523	120000	-60.29	20230726	47400	0.53	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
56	20240523	101109	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47800	-1450	5	-2.94	8573650350	179037	21.84	48900	49000	47400	64000	34500	49250	47887.48	11.68	19093	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	34080	41.49	1.41	12	0.25	1152.00	33825.00	120000	20230726	-60.17	47400	20240523	0.84	86500	-44.74	20240105	47400	0.84	20240523	120000	-60.17	20230726	47400	0.84	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
57	20240523	091114	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	47650	-1600	5	-3.25	3175318600	66258	8.08	48900	49000	47400	64000	34500	49250	47923.27	11.68	-1772	51583	50416	49833	48666	48083	50125	48375	713	14750	1000	36440	50	1	71297592	33973	41.36	1.41	12	0.09	1152.00	33825.00	120000	20230726	-60.29	47400	20240523	0.53	86500	-44.91	20240105	47400	0.53	20240523	120000	-60.29	20230726	47400	0.53	20240523	0.72	N	361610	1000	712 억	8325581	N	N	6	N	N
58	20240522	161059	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49250	-850	5	-1.70	12159057700	244354	54.42	50500	51000	49250	65100	35100	50100	49762.72	11.73	-33830	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35114	42.75	1.46	12	0.34	1152.00	33825.00	120000	20230726	-58.96	49250	20240522	0.00	86500	-43.06	20240105	49250	0.00	20240522	120000	-58.96	20230726	49250	0.00	20240522	0.70	N	361610	1000	712 억	8362287	N	N	6	N	N
59	20240522	151108	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49300	-800	5	-1.60	10890705150	218613	48.68	50500	51000	49300	65100	35100	50100	49817.02	11.73	-32257	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35150	42.80	1.46	12	0.31	1152.00	33825.00	120000	20230726	-58.92	49300	20240522	0.00	86500	-43.01	20240105	49300	0.00	20240522	120000	-58.92	20230726	49300	0.00	20240522	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
60	20240522	141107	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49500	-600	5	-1.20	9274865300	185931	41.41	50500	51000	49350	65100	35100	50100	49883.14	11.73	-33769	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35292	42.97	1.46	12	0.26	1152.00	33825.00	120000	20230726	-58.75	49350	20240522	0.30	86500	-42.77	20240105	49350	0.30	20240522	120000	-58.75	20230726	49350	0.30	20240522	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
61	20240522	131103	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49550	-550	5	-1.10	7739840450	154895	34.49	50500	51000	49500	65100	35100	50100	49968.13	11.73	-27833	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35328	43.01	1.46	12	0.22	1152.00	33825.00	120000	20230726	-58.71	49500	20240522	0.10	86500	-42.72	20240105	49500	0.10	20240522	120000	-58.71	20230726	49500	0.10	20240522	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
62	20240522	121211	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49650	-450	5	-0.90	6153193700	122871	27.36	50500	51000	49550	65100	35100	50100	50078.45	11.73	-22782	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35399	43.10	1.47	12	0.17	1152.00	33825.00	120000	20230726	-58.62	49550	20240522	0.20	86500	-42.60	20240105	49550	0.20	20240522	120000	-58.62	20230726	49550	0.20	20240522	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
63	20240522	111113	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	49950	-150	5	-0.30	3871072750	77014	17.15	50500	51000	49950	65100	35100	50100	50264.96	11.73	-13992	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	50	1	71297592	35613	43.36	1.48	12	0.11	1152.00	33825.00	120000	20230726	-58.38	49800	20240521	0.30	86500	-42.25	20240105	49800	0.30	20240521	120000	-58.38	20230726	49800	0.30	20240521	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
64	20240522	101106	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	50200	100	2	0.20	2718285600	53980	12.02	50500	51000	49950	65100	35100	50100	50358.23	11.73	-4447	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	100	1	71297592	35791	43.58	1.48	12	0.08	1152.00	33825.00	120000	20230726	-58.17	49800	20240521	0.80	86500	-41.97	20240105	49800	0.80	20240521	120000	-58.17	20230726	49800	0.80	20240521	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
65	20240522	091107	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	50300	200	2	0.40	1296778200	25633	5.71	50500	51000	50300	65100	35100	50100	50594.06	11.73	1384	52833	51466	50633	49266	48433	51050	48850	713	15000	1000	37070	100	1	71297592	35863	43.66	1.49	12	0.04	1152.00	33825.00	120000	20230726	-58.08	49800	20240521	1.00	86500	-41.85	20240105	49800	1.00	20240521	120000	-58.08	20230726	49800	1.00	20240521	0.70	N	361610	1000	712 억	8362287	N	N	9	N	N
66	20240521	161050	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50100	-2300	5	-4.39	22402586650	445252	119.93	51500	52000	49800	68100	36700	52400	50314.24	11.83	-98857	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	35720	43.49	1.48	12	0.62	1152.00	33825.00	120000	20230726	-58.25	49800	20240521	0.60	86500	-42.08	20240105	49800	0.60	20240521	120000	-58.25	20230726	49800	0.60	20240521	0.70	N	361610	1000	712 억	8432770	N	N	6	N	N
67	20240521	151101	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50200	-2200	5	-4.20	20940887950	416083	112.07	51500	52000	49800	68100	36700	52400	50327.90	11.83	-97797	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	35791	43.58	1.48	12	0.58	1152.00	33825.00	120000	20230726	-58.17	49800	20240521	0.80	86500	-41.97	20240105	49800	0.80	20240521	120000	-58.17	20230726	49800	0.80	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
68	20240521	141102	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	49950	-2450	5	-4.68	18934022150	376162	101.32	51500	52000	49800	68100	36700	52400	50333.95	11.83	-97115	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	50	1	71297592	35613	43.36	1.48	12	0.53	1152.00	33825.00	120000	20230726	-58.38	49800	20240521	0.30	86500	-42.25	20240105	49800	0.30	20240521	120000	-58.38	20230726	49800	0.30	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
69	20240521	131101	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50100	-2300	5	-4.39	15003189950	297451	80.12	51500	52000	49950	68100	36700	52400	50438.23	11.83	-60270	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	35720	43.49	1.48	12	0.42	1152.00	33825.00	120000	20230726	-58.25	49950	20240521	0.30	86500	-42.08	20240105	49950	0.30	20240521	120000	-58.25	20230726	49950	0.30	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
70	20240521	121058	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50300	-2100	5	-4.01	13690517350	271261	73.06	51500	52000	49950	68100	36700	52400	50468.86	11.83	-48568	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	35863	43.66	1.49	12	0.38	1152.00	33825.00	120000	20230726	-58.08	49950	20240521	0.70	86500	-41.85	20240105	49950	0.70	20240521	120000	-58.08	20230726	49950	0.70	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
71	20240521	111057	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50300	-2100	5	-4.01	12342356150	244444	65.84	51500	52000	49950	68100	36700	52400	50490.40	11.83	-46206	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	35863	43.66	1.49	12	0.34	1152.00	33825.00	120000	20230726	-58.08	49950	20240521	0.70	86500	-41.85	20240105	49950	0.70	20240521	120000	-58.08	20230726	49950	0.70	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
72	20240521	101058	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50500	-1900	5	-3.63	10505779750	207936	56.01	51500	52000	49950	68100	36700	52400	50522.78	11.83	-41463	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	36005	43.84	1.49	12	0.29	1152.00	33825.00	120000	20230726	-57.92	49950	20240521	1.10	86500	-41.62	20240105	49950	1.10	20240521	120000	-57.92	20230726	49950	1.10	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
73	20240521	091055	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	50800	-1600	5	-3.05	2996903200	58617	15.79	51500	52000	50600	68100	36700	52400	51123.66	11.83	-22367	55733	54066	53033	51366	50333	53550	50850	713	15700	1000	38770	100	1	71297592	36219	44.10	1.50	12	0.08	1152.00	33825.00	120000	20230726	-57.67	50600	20240521	0.40	86500	-41.27	20240105	50600	0.40	20240521	120000	-57.67	20230726	50600	0.40	20240521	0.70	N	361610	1000	712 억	8432770	N	N	1218	N	N
74	20240517	161102	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54500	-3100	5	-5.38	25262274200	458066	231.23	57200	57500	54000	74800	40400	57600	55150.55	12.01	10896	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38857	47.31	1.61	12	0.64	1152.00	33825.00	120000	20230726	-54.58	54000	20240517	0.93	86500	-36.99	20240105	54000	0.93	20240517	120000	-54.58	20230726	54000	0.93	20240517	0.70	N	361610	1000	712 억	8560809	N	N	1065	N	N
75	20240517	151105	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54500	-3100	5	-5.38	23486854400	425474	214.78	57200	57500	54000	74800	40400	57600	55201.62	12.01	999	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38857	47.31	1.61	12	0.60	1152.00	33825.00	120000	20230726	-54.58	54000	20240517	0.93	86500	-36.99	20240105	54000	0.93	20240517	120000	-54.58	20230726	54000	0.93	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
76	20240517	141055	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54300	-3300	5	-5.73	20997021800	379649	191.65	57200	57500	54000	74800	40400	57600	55306.41	12.01	-11927	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38715	47.14	1.61	12	0.53	1152.00	33825.00	120000	20230726	-54.75	54000	20240517	0.56	86500	-37.23	20240105	54000	0.56	20240517	120000	-54.75	20230726	54000	0.56	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
77	20240517	131047	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54500	-3100	5	-5.38	19401416200	350287	176.83	57200	57500	54000	74800	40400	57600	55387.20	12.01	-14513	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38857	47.31	1.61	12	0.49	1152.00	33825.00	120000	20230726	-54.58	54000	20240517	0.93	86500	-36.99	20240105	54000	0.93	20240517	120000	-54.58	20230726	54000	0.93	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
78	20240517	121047	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54500	-3100	5	-5.38	17931938100	323268	163.19	57200	57500	54000	74800	40400	57600	55470.81	12.01	-11702	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38857	47.31	1.61	12	0.45	1152.00	33825.00	120000	20230726	-54.58	54000	20240517	0.93	86500	-36.99	20240105	54000	0.93	20240517	120000	-54.58	20230726	54000	0.93	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
79	20240517	111048	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	54300	-3300	5	-5.73	16169570900	290932	146.86	57200	57500	54000	74800	40400	57600	55578.52	12.01	-5121	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	38715	47.14	1.61	12	0.41	1152.00	33825.00	120000	20230726	-54.75	54000	20240517	0.56	86500	-37.23	20240105	54000	0.56	20240517	120000	-54.75	20230726	54000	0.56	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
80	20240517	101042	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	56200	-1400	5	-2.43	5893648000	104337	52.67	57200	57500	56100	74800	40400	57600	56486.65	12.01	17980	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	40069	48.78	1.66	12	0.15	1152.00	33825.00	120000	20230726	-53.17	56100	20240517	0.18	86500	-35.03	20240105	56100	0.18	20240517	120000	-53.17	20230726	56100	0.18	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
81	20240517	091049	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	56300	-1300	5	-2.26	2134242000	37693	19.03	57200	57500	56100	74800	40400	57600	56621.71	12.01	2579	58666	58132	57666	57132	56666	58400	57400	713	17200	1000	42620	100	1	71297592	40141	48.87	1.66	12	0.05	1152.00	33825.00	120000	20230726	-53.08	56100	20240517	0.36	86500	-34.91	20240105	56100	0.36	20240517	120000	-53.08	20230726	56100	0.36	20240517	0.70	N	361610	1000	712 억	8560809	N	N	434	N	N
82	20240516	161039	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57600	300	2	0.52	11382781100	197540	201.08	57200	58200	57200	74400	40200	57300	57624.02	11.99	43336	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	41067	50.00	1.70	12	0.28	1152.00	33825.00	120000	20230726	-52.00	57100	20240513	0.88	86500	-33.41	20240105	57100	0.88	20240513	120000	-52.00	20230726	57100	0.88	20240513	0.70	N	361610	1000	712 억	8545178	N	N	434	N	N
83	20240516	151037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57700	400	2	0.70	10409797700	180652	183.89	57200	58200	57200	74400	40200	57300	57624.87	11.99	39669	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	41139	50.09	1.71	12	0.25	1152.00	33825.00	120000	20230726	-51.92	57100	20240513	1.05	86500	-33.29	20240105	57100	1.05	20240513	120000	-51.92	20230726	57100	1.05	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
84	20240516	141045	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57500	200	2	0.35	9128670800	158430	161.27	57200	58200	57200	74400	40200	57300	57621.15	11.99	36224	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	40996	49.91	1.70	12	0.22	1152.00	33825.00	120000	20230726	-52.08	57100	20240513	0.70	86500	-33.53	20240105	57100	0.70	20240513	120000	-52.08	20230726	57100	0.70	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
85	20240516	131038	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57700	400	2	0.70	8270527800	143535	146.11	57200	58200	57200	74400	40200	57300	57622.02	11.99	31457	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	41139	50.09	1.71	12	0.20	1152.00	33825.00	120000	20230726	-51.92	57100	20240513	1.05	86500	-33.29	20240105	57100	1.05	20240513	120000	-51.92	20230726	57100	1.05	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
86	20240516	121035	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57400	100	2	0.17	6315742500	109668	111.64	57200	58200	57200	74400	40200	57300	57591.71	11.99	13042	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	40925	49.83	1.70	12	0.15	1152.00	33825.00	120000	20230726	-52.17	57100	20240513	0.53	86500	-33.64	20240105	57100	0.53	20240513	120000	-52.17	20230726	57100	0.53	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
87	20240516	111034	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57500	200	2	0.35	5234853400	90836	92.47	57200	58200	57200	74400	40200	57300	57632.55	11.99	9031	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	40996	49.91	1.70	12	0.13	1152.00	33825.00	120000	20230726	-52.08	57100	20240513	0.70	86500	-33.53	20240105	57100	0.70	20240513	120000	-52.08	20230726	57100	0.70	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
88	20240516	101038	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57900	600	2	1.05	4182746200	72561	73.86	57200	58200	57200	74400	40200	57300	57648.26	11.99	13228	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	41281	50.26	1.71	12	0.10	1152.00	33825.00	120000	20230726	-51.75	57100	20240513	1.40	86500	-33.06	20240105	57100	1.40	20240513	120000	-51.75	20230726	57100	1.40	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
89	20240516	091038	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	57700	400	2	0.70	2151736600	37345	38.01	57200	58200	57200	74400	40200	57300	57624.50	11.99	14568	58633	57966	57533	56866	56433	58300	57200	713	17100	1000	42400	100	1	71297592	41139	50.09	1.71	12	0.05	1152.00	33825.00	120000	20230726	-51.92	57100	20240513	1.05	86500	-33.29	20240105	57100	1.05	20240513	120000	-51.92	20230726	57100	1.05	20240513	0.70	N	361610	1000	712 억	8545178	N	N	524	N	N
90	20240514	161050	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57300	200	2	0.35	5597543200	97359	51.25	57100	58200	57100	74200	40000	57100	57494.20	11.98	2452	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40854	49.74	1.69	12	0.14	1152.00	33825.00	120000	20230726	-52.25	57100	20240514	0.35	86500	-33.76	20240105	57100	0.35	20240514	120000	-52.25	20230726	57100	0.35	20240514	0.70	N	361610	1000	712 억	8541915	N	N	524	N	N
91	20240514	151053	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57300	200	2	0.35	5179988500	90075	47.41	57100	58200	57100	74200	40000	57100	57507.50	11.98	4167	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40854	49.74	1.69	12	0.13	1152.00	33825.00	120000	20230726	-52.25	57100	20240514	0.35	86500	-33.76	20240105	57100	0.35	20240514	120000	-52.25	20230726	57100	0.35	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
92	20240514	141052	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57400	300	2	0.53	4520495000	78567	41.36	57100	58200	57100	74200	40000	57100	57536.82	11.98	4483	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40925	49.83	1.70	12	0.11	1152.00	33825.00	120000	20230726	-52.17	57100	20240514	0.53	86500	-33.64	20240105	57100	0.53	20240514	120000	-52.17	20230726	57100	0.53	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
93	20240514	131053	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57400	300	2	0.53	4172778100	72507	38.17	57100	58200	57100	74200	40000	57100	57550.00	11.98	5178	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40925	49.83	1.70	12	0.10	1152.00	33825.00	120000	20230726	-52.17	57100	20240514	0.53	86500	-33.64	20240105	57100	0.53	20240514	120000	-52.17	20230726	57100	0.53	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
94	20240514	121049	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57500	400	2	0.70	3730329700	64810	34.12	57100	58200	57100	74200	40000	57100	57557.93	11.98	6411	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40996	49.91	1.70	12	0.09	1152.00	33825.00	120000	20230726	-52.08	57100	20240514	0.70	86500	-33.53	20240105	57100	0.70	20240514	120000	-52.08	20230726	57100	0.70	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
95	20240514	111051	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57500	400	2	0.70	3334939300	57935	30.50	57100	58200	57100	74200	40000	57100	57563.46	11.98	7005	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40996	49.91	1.70	12	0.08	1152.00	33825.00	120000	20230726	-52.08	57100	20240514	0.70	86500	-33.53	20240105	57100	0.70	20240514	120000	-52.08	20230726	57100	0.70	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
96	20240514	101048	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57400	300	2	0.53	2764589000	48002	25.27	57100	58200	57100	74200	40000	57100	57593.20	11.98	5914	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	40925	49.83	1.70	12	0.07	1152.00	33825.00	120000	20230726	-52.17	57100	20240514	0.53	86500	-33.64	20240105	57100	0.53	20240514	120000	-52.17	20230726	57100	0.53	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
97	20240514	091049	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57600	500	2	0.88	578041000	10070	5.30	57100	57800	57100	74200	40000	57100	57402.28	11.98	1876	59633	58366	57733	56466	55833	58050	56150	713	17100	1000	42250	100	1	71297592	41067	50.00	1.70	12	0.01	1152.00	33825.00	120000	20230726	-52.00	57100	20240514	0.88	86500	-33.41	20240105	57100	0.88	20240514	120000	-52.00	20230726	57100	0.88	20240514	0.70	N	361610	1000	712 억	8541915	N	N	933	N	N
98	20240513	161048	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57100	-1500	5	-2.56	10858416700	189035	153.75	58900	59000	57100	76100	41100	58600	57443.66	12.08	-47363	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40711	49.57	1.69	12	0.27	1152.00	33825.00	120000	20230726	-52.42	57100	20240513	0.00	86500	-33.99	20240105	57100	0.00	20240513	120000	-52.42	20230726	57100	0.00	20240513	0.70	N	361610	1000	712 억	8609699	N	N	933	N	N
99	20240513	151050	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57100	-1500	5	-2.56	9742985500	169503	137.86	58900	59000	57100	76100	41100	58600	57479.30	12.08	-44948	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40711	49.57	1.69	12	0.24	1152.00	33825.00	120000	20230726	-52.42	57100	20240513	0.00	86500	-33.99	20240105	57100	0.00	20240513	120000	-52.42	20230726	57100	0.00	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
100	20240513	141050	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57300	-1300	5	-2.22	7995664100	138927	112.99	58900	59000	57100	76100	41100	58600	57552.51	12.08	-32147	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40854	49.74	1.69	12	0.19	1152.00	33825.00	120000	20230726	-52.25	57100	20240513	0.35	86500	-33.76	20240105	57100	0.35	20240513	120000	-52.25	20230726	57100	0.35	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
101	20240513	131044	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57200	-1400	5	-2.39	7333751700	127374	103.60	58900	59000	57100	76100	41100	58600	57576.01	12.08	-32263	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40782	49.65	1.69	12	0.18	1152.00	33825.00	120000	20230726	-52.33	57100	20240513	0.18	86500	-33.87	20240105	57100	0.18	20240513	120000	-52.33	20230726	57100	0.18	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
102	20240513	121048	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57400	-1200	5	-2.05	6865460800	119207	96.95	58900	59000	57100	76100	41100	58600	57592.22	12.08	-32696	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40925	49.83	1.70	12	0.17	1152.00	33825.00	120000	20230726	-52.17	57100	20240513	0.53	86500	-33.64	20240105	57100	0.53	20240513	120000	-52.17	20230726	57100	0.53	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
103	20240513	111047	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57300	-1300	5	-2.22	6014309500	104377	84.89	58900	59000	57100	76100	41100	58600	57620.42	12.08	-32552	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40854	49.74	1.69	12	0.15	1152.00	33825.00	120000	20230726	-52.25	57100	20240513	0.35	86500	-33.76	20240105	57100	0.35	20240513	120000	-52.25	20230726	57100	0.35	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
104	20240513	101046	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	57200	-1400	5	-2.39	5119626000	88745	72.18	58900	59000	57100	76100	41100	58600	57688.52	12.08	-28799	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	40782	49.65	1.69	12	0.12	1152.00	33825.00	120000	20230726	-52.33	57100	20240513	0.18	86500	-33.87	20240105	57100	0.18	20240513	120000	-52.33	20230726	57100	0.18	20240513	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
105	20240513	091049	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58500	-100	5	-0.17	471205200	8034	6.53	58900	59000	58400	76100	41100	58600	58651.79	12.08	-3174	59866	59232	58766	58132	57666	59000	57900	713	17500	1000	43360	100	1	71297592	41709	50.78	1.73	12	0.01	1152.00	33825.00	120000	20230726	-51.25	58200	20240509	0.52	86500	-32.37	20240105	58200	0.52	20240509	120000	-51.25	20230726	58200	0.52	20240509	0.70	N	361610	1000	712 억	8609699	N	N	343	N	N
106	20240510	161017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58600	0	3	0.00	7124075500	121190	50.12	59100	59400	58300	76100	41100	58600	58784.84	11.94	-1384	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41780	50.87	1.73	12	0.17	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.69	N	361610	1000	712 억	8515207	N	N	343	N	N
107	20240510	151024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58600	0	3	0.00	6689430900	113775	47.06	59100	59400	58300	76100	41100	58600	58795.26	11.94	983	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41780	50.87	1.73	12	0.16	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
108	20240510	141028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58600	0	3	0.00	6079623200	103381	42.76	59100	59400	58300	76100	41100	58600	58807.94	11.94	612	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41780	50.87	1.73	12	0.14	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
109	20240510	131018	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58600	0	3	0.00	5661425600	96246	39.81	59100	59400	58300	76100	41100	58600	58822.45	11.94	-569	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41780	50.87	1.73	12	0.13	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
110	20240510	121014	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58400	-200	5	-0.34	5157128600	87612	36.24	59100	59400	58300	76100	41100	58600	58863.27	11.94	121	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41638	50.69	1.73	12	0.12	1152.00	33825.00	120000	20230726	-51.33	58200	20240509	0.34	86500	-32.49	20240105	58200	0.34	20240509	120000	-51.33	20230726	58200	0.34	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
111	20240510	111019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58600	0	3	0.00	4166933700	70661	29.22	59100	59400	58500	76100	41100	58600	58970.77	11.94	1768	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	41780	50.87	1.73	12	0.10	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
112	20240510	101018	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59000	400	2	0.68	2771596600	46863	19.38	59100	59400	58800	76100	41100	58600	59142.53	11.94	10748	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	42066	51.22	1.74	12	0.07	1152.00	33825.00	120000	20230726	-50.83	58200	20240509	1.37	86500	-31.79	20240105	58200	1.37	20240509	120000	-50.83	20230726	58200	1.37	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
113	20240510	091021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59200	600	2	1.02	692111700	11720	4.85	59100	59300	58800	76100	41100	58600	59053.90	11.94	5632	59800	59200	58700	58100	57600	58950	57850	713	17500	1000	43360	100	1	71297592	42208	51.39	1.75	12	0.02	1152.00	33825.00	120000	20230726	-50.67	58200	20240509	1.72	86500	-31.56	20240105	58200	1.72	20240509	120000	-50.67	20230726	58200	1.72	20240509	0.69	N	361610	1000	712 억	8515207	N	N	1422	N	N
114	20240509	161040	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58600	-400	5	-0.68	14138686100	241013	163.74	59000	59300	58200	76700	41300	59000	58663.73	12.07	-12148	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	41780	50.87	1.73	12	0.34	1152.00	33825.00	120000	20230726	-51.17	58200	20240509	0.69	86500	-32.25	20240105	58200	0.69	20240509	120000	-51.17	20230726	58200	0.69	20240509	0.67	N	361610	1000	712 억	8604616	N	N	1422	N	N
115	20240509	151036	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58300	-700	5	-1.19	10839047200	184674	125.46	59000	59300	58200	76700	41300	59000	58692.68	12.07	-13384	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	41566	50.61	1.72	12	0.26	1152.00	33825.00	120000	20230726	-51.42	58200	20240509	0.17	86500	-32.60	20240105	58200	0.17	20240509	120000	-51.42	20230726	58200	0.17	20240509	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
116	20240509	140920	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58500	-500	5	-0.85	7626136900	129648	88.08	59000	59300	58400	76700	41300	59000	58821.70	12.07	-10128	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	41709	50.78	1.73	12	0.18	1152.00	33825.00	120000	20230726	-51.25	58400	20240509	0.17	86500	-32.37	20240105	58400	0.17	20240509	120000	-51.25	20230726	58400	0.17	20240509	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
117	20240509	131020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58700	-300	5	-0.51	5195981200	88166	59.90	59000	59300	58700	76700	41300	59000	58933.98	12.07	7250	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	41852	50.95	1.74	12	0.12	1152.00	33825.00	120000	20230726	-51.08	58500	20231101	0.34	86500	-32.14	20240105	58500	0.34	20240508	120000	-51.08	20230726	58500	0.34	20231101	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
118	20240509	121017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58800	-200	5	-0.34	4185177600	71001	48.24	59000	59300	58700	76700	41300	59000	58945.24	12.07	8529	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	41923	51.04	1.74	12	0.10	1152.00	33825.00	120000	20230726	-51.00	58500	20231101	0.51	86500	-32.02	20240105	58500	0.51	20240508	120000	-51.00	20230726	58500	0.51	20231101	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
119	20240509	111002	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	3242839800	54997	37.36	59000	59300	58700	76700	41300	59000	58963.86	12.07	9419	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.08	1152.00	33825.00	120000	20230726	-50.83	58500	20231101	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20231101	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
120	20240509	101006	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	1803548800	30567	20.77	59000	59300	58700	76700	41300	59000	59003.15	12.07	5104	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.04	1152.00	33825.00	120000	20230726	-50.83	58500	20231101	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20231101	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
121	20240509	091006	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	279892700	4752	3.23	59000	59000	58700	76700	41300	59000	58897.45	12.07	171	59733	59366	58933	58566	58133	59550	58750	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.01	1152.00	33825.00	120000	20230726	-50.83	58500	20231101	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20231101	0.67	N	361610	1000	712 억	8604616	N	N	438	N	N
122	20240508	160956	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	8652863500	146850	50.83	58900	59300	58500	76700	41300	59000	58922.99	12.12	37846	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.21	1152.00	33825.00	120000	20230726	-50.83	58500	20240508	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20240508	0.68	N	361610	1000	712 억	8641300	N	N	438	N	N
123	20240508	151000	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	7336290500	124499	43.09	58900	59300	58500	76700	41300	59000	58926.44	12.12	35762	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.17	1152.00	33825.00	120000	20230726	-50.83	58500	20240508	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
124	20240508	140954	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58900	-100	5	-0.17	5662459900	96092	33.26	58900	59300	58500	76700	41300	59000	58927.41	12.12	27393	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	41994	51.13	1.74	12	0.13	1152.00	33825.00	120000	20230726	-50.92	58500	20240508	0.68	86500	-31.91	20240105	58500	0.68	20240508	120000	-50.92	20230726	58500	0.68	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
125	20240508	130952	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58800	-200	5	-0.34	4471746500	75869	26.26	58900	59300	58500	76700	41300	59000	58940.29	12.12	19485	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	41923	51.04	1.74	12	0.11	1152.00	33825.00	120000	20230726	-51.00	58500	20240508	0.51	86500	-32.02	20240105	58500	0.51	20240508	120000	-51.00	20230726	58500	0.51	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
126	20240508	120950	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58800	-200	5	-0.34	3856739300	65423	22.64	58900	59300	58500	76700	41300	59000	58950.74	12.12	21482	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	41923	51.04	1.74	12	0.09	1152.00	33825.00	120000	20230726	-51.00	58500	20240508	0.51	86500	-32.02	20240105	58500	0.51	20240508	120000	-51.00	20230726	58500	0.51	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
127	20240508	111031	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	59000	0	3	0.00	3082311500	52277	18.09	58900	59300	58500	76700	41300	59000	58961.07	12.12	20022	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	42066	51.22	1.74	12	0.07	1152.00	33825.00	120000	20230726	-50.83	58500	20240508	0.85	86500	-31.79	20240105	58500	0.85	20240508	120000	-50.83	20230726	58500	0.85	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
128	20240508	101003	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	59100	100	2	0.17	2413310600	40941	14.17	58900	59300	58500	76700	41300	59000	58945.93	12.12	16582	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	42137	51.30	1.75	12	0.06	1152.00	33825.00	120000	20230726	-50.75	58500	20240508	1.03	86500	-31.68	20240105	58500	1.03	20240508	120000	-50.75	20230726	58500	1.03	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
129	20240508	091006	55	60.00	KOSPI200	신저가	전기.전자	N	N	N	Y	60	Y	58900	-100	5	-0.17	723239900	12300	4.26	58900	59100	58500	76700	41300	59000	58798.35	12.12	2763	60533	59766	59233	58466	57933	59500	58200	713	17700	1000	43660	100	1	71297592	41994	51.13	1.74	12	0.02	1152.00	33825.00	120000	20230726	-50.92	58500	20240508	0.68	86500	-31.91	20240105	58500	0.68	20240508	120000	-50.92	20230726	58500	0.68	20240508	0.68	N	361610	1000	712 억	8641300	N	N	214	N	N
130	20240503	161025	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59400	500	2	0.85	9714163800	162877	123.88	59400	60200	59000	76500	41300	58900	59641.40	12.21	47395	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42351	51.56	1.76	12	0.23	1152.00	33825.00	120000	20230726	-50.50	58500	20231101	1.54	86500	-31.33	20240105	58600	1.37	20240430	120000	-50.50	20230726	58500	1.54	20231101	0.60	N	361610	1000	712 억	8706952	N	N	590	N	N
131	20240503	151024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59400	500	2	0.85	8773481200	147046	111.84	59400	60200	59000	76500	41300	58900	59664.90	12.21	40540	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42351	51.56	1.76	12	0.21	1152.00	33825.00	120000	20230726	-50.50	58500	20231101	1.54	86500	-31.33	20240105	58600	1.37	20240430	120000	-50.50	20230726	58500	1.54	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
132	20240503	141026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59900	1000	2	1.70	6823898500	114415	87.02	59400	60200	59000	76500	41300	58900	59641.67	12.21	36499	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42707	52.00	1.77	12	0.16	1152.00	33825.00	120000	20230726	-50.08	58500	20231101	2.39	86500	-30.75	20240105	58600	2.22	20240430	120000	-50.08	20230726	58500	2.39	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
133	20240503	131026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	60000	1100	2	1.87	5181309800	87046	66.21	59400	60000	59000	76500	41300	58900	59523.84	12.21	31054	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42779	52.08	1.77	12	0.12	1152.00	33825.00	120000	20230726	-50.00	58500	20231101	2.56	86500	-30.64	20240105	58600	2.39	20240430	120000	-50.00	20230726	58500	2.56	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
134	20240503	121023	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59500	600	2	1.02	3492477000	58754	44.69	59400	59800	59000	76500	41300	58900	59442.41	12.21	14949	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42422	51.65	1.76	12	0.08	1152.00	33825.00	120000	20230726	-50.42	58500	20231101	1.71	86500	-31.21	20240105	58600	1.54	20240430	120000	-50.42	20230726	58500	1.71	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
135	20240503	111022	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59100	200	2	0.34	2915908700	49039	37.30	59400	59800	59100	76500	41300	58900	59461.06	12.21	11710	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42137	51.30	1.75	12	0.07	1152.00	33825.00	120000	20230726	-50.75	58500	20231101	1.03	86500	-31.68	20240105	58600	0.85	20240430	120000	-50.75	20230726	58500	1.03	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
136	20240503	101018	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59400	500	2	0.85	2062198800	34627	26.34	59400	59800	59300	76500	41300	58900	59554.72	12.21	13226	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42351	51.56	1.76	12	0.05	1152.00	33825.00	120000	20230726	-50.50	58500	20231101	1.54	86500	-31.33	20240105	58600	1.37	20240430	120000	-50.50	20230726	58500	1.54	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
137	20240503	091014	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59800	900	2	1.53	893445600	14995	11.41	59400	59800	59400	76500	41300	58900	59583.08	12.21	8487	60033	59466	59033	58466	58033	59750	58750	713	17600	1000	43580	100	1	71297592	42636	51.91	1.77	12	0.02	1152.00	33825.00	120000	20230726	-50.17	58500	20231101	2.22	86500	-30.87	20240105	58600	2.05	20240430	120000	-50.17	20230726	58500	2.22	20231101	0.60	N	361610	1000	712 억	8706952	N	N	356	N	N
138	20240502	161007	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58900	-200	5	-0.34	7699290700	130251	19.70	58700	59600	58600	76800	41400	59100	59111.40	12.15	6467	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	41994	51.13	1.74	12	0.18	1152.00	33825.00	120000	20230726	-50.92	58500	20231101	0.68	86500	-31.91	20240105	58600	0.51	20240502	120000	-50.92	20230726	58500	0.68	20231101	0.62	N	361610	1000	712 억	8664299	N	N	356	N	N
139	20240502	151015	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59100	0	3	0.00	6969928300	117880	17.83	58700	59600	58600	76800	41400	59100	59127.32	12.15	7396	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42137	51.30	1.75	12	0.17	1152.00	33825.00	120000	20230726	-50.75	58500	20231101	1.03	86500	-31.68	20240105	58600	0.85	20240502	120000	-50.75	20230726	58500	1.03	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
140	20240502	141009	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59100	0	3	0.00	6220879000	105177	15.91	58700	59600	58600	76800	41400	59100	59146.77	12.15	7209	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42137	51.30	1.75	12	0.15	1152.00	33825.00	120000	20230726	-50.75	58500	20231101	1.03	86500	-31.68	20240105	58600	0.85	20240502	120000	-50.75	20230726	58500	1.03	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
141	20240502	131005	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59200	100	2	0.17	5666843300	95796	14.49	58700	59600	58600	76800	41400	59100	59155.34	12.15	7034	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42208	51.39	1.75	12	0.13	1152.00	33825.00	120000	20230726	-50.67	58500	20231101	1.20	86500	-31.56	20240105	58600	1.02	20240502	120000	-50.67	20230726	58500	1.20	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
142	20240502	121004	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	58900	-200	5	-0.34	5008429800	84655	12.80	58700	59600	58600	76800	41400	59100	59162.85	12.15	4339	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	41994	51.13	1.74	12	0.12	1152.00	33825.00	120000	20230726	-50.92	58500	20231101	0.68	86500	-31.91	20240105	58600	0.51	20240502	120000	-50.92	20230726	58500	0.68	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
143	20240502	111002	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59000	-100	5	-0.17	4215748300	71207	10.77	58700	59600	58600	76800	41400	59100	59204.16	12.15	4064	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42066	51.22	1.74	12	0.10	1152.00	33825.00	120000	20230726	-50.83	58500	20231101	0.85	86500	-31.79	20240105	58600	0.68	20240502	120000	-50.83	20230726	58500	0.85	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
144	20240502	101001	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59300	200	2	0.34	3457857400	58388	8.83	58700	59600	58600	76800	41400	59100	59222.10	12.15	3015	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42279	51.48	1.75	12	0.08	1152.00	33825.00	120000	20230726	-50.58	58500	20231101	1.37	86500	-31.45	20240105	58600	1.19	20240502	120000	-50.58	20230726	58500	1.37	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N
145	20240502	090959	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	59500	400	2	0.68	1155862700	19585	2.96	58700	59500	58600	76800	41400	59100	59017.66	12.15	-293	63566	61332	59966	57732	56366	60650	57050	713	17700	1000	43730	100	1	71297592	42422	51.65	1.76	12	0.03	1152.00	33825.00	120000	20230726	-50.42	58500	20231101	1.71	86500	-31.21	20240105	58600	1.54	20240502	120000	-50.42	20230726	58500	1.71	20231101	0.62	N	361610	1000	712 억	8664299	N	N	672	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History