KissMeData/248070/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161043	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18070	40	2	0.22	3486066990	192898	56.96	18030	18300	17970	23400	12630	18030	18072.10	21.98	51512	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9036	7.51	2.14	12	0.39	2407.00	8457.00	32450	20230829	-44.31	17970	20240731	0.56	30900	-41.52	20240125	17970	0.56	20240731	32450	-44.31	20230829	17970	0.56	20240731	3.17	N	248070	500	250 억	10989269	N	N	142	N	N
3	20240731	151059	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18100	70	2	0.39	3094013260	171211	50.55	18030	18300	17970	23400	12630	18030	18071.35	21.98	44599	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9051	7.52	2.14	12	0.34	2407.00	8457.00	32450	20230829	-44.22	17970	20240731	0.72	30900	-41.42	20240125	17970	0.72	20240731	32450	-44.22	20230829	17970	0.72	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
4	20240731	141058	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18110	80	2	0.44	2274168730	125864	37.16	18030	18300	17970	23400	12630	18030	18068.46	21.98	25384	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9056	7.52	2.14	12	0.25	2407.00	8457.00	32450	20230829	-44.19	17970	20240731	0.78	30900	-41.39	20240125	17970	0.78	20240731	32450	-44.19	20230829	17970	0.78	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
5	20240731	131053	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18100	70	2	0.39	1756970790	97371	28.75	18030	18150	17970	23400	12630	18030	18044.09	21.98	22141	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9051	7.52	2.14	12	0.19	2407.00	8457.00	32450	20230829	-44.22	17970	20240731	0.72	30900	-41.42	20240125	17970	0.72	20240731	32450	-44.22	20230829	17970	0.72	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
6	20240731	121053	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18000	-30	5	-0.17	1439335030	79821	23.57	18030	18150	17970	23400	12630	18030	18032.03	21.98	11617	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9001	7.48	2.13	12	0.16	2407.00	8457.00	32450	20230829	-44.53	17970	20240731	0.17	30900	-41.75	20240125	17970	0.17	20240731	32450	-44.53	20230829	17970	0.17	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
7	20240731	111056	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18080	50	2	0.28	1085948860	60199	17.77	18030	18150	17990	23400	12630	18030	18039.32	21.98	14434	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9041	7.51	2.14	12	0.12	2407.00	8457.00	32450	20230829	-44.28	17990	20240731	0.50	30900	-41.49	20240125	17990	0.50	20240731	32450	-44.28	20230829	17990	0.50	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
8	20240731	101052	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18080	50	2	0.28	869595320	48228	14.24	18030	18150	17990	23400	12630	18030	18030.92	21.98	14843	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9041	7.51	2.14	12	0.10	2407.00	8457.00	32450	20230829	-44.28	17990	20240731	0.50	30900	-41.49	20240125	17990	0.50	20240731	32450	-44.28	20230829	17990	0.50	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
9	20240731	091053	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18010	-20	5	-0.11	297019300	16467	4.86	18030	18150	18000	23400	12630	18030	18037.24	21.98	7069	18663	18346	18183	17866	17703	18265	17785	250	5370	500	13700	10	1	50005551	9006	7.48	2.13	12	0.03	2407.00	8457.00	32450	20230829	-44.50	18000	20240731	0.06	30900	-41.72	20240125	18000	0.06	20240731	32450	-44.50	20230829	18000	0.06	20240731	3.17	N	248070	500	250 억	10989269	N	N	687	N	N
10	20240730	161025	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18030	-440	5	-2.38	6130433370	337379	173.65	18440	18500	18020	24000	12930	18470	18170.82	21.91	22947	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9016	7.49	2.13	12	0.67	2407.00	8457.00	32450	20230829	-44.44	18020	20240730	0.06	30900	-41.65	20240125	18020	0.06	20240730	32450	-44.44	20230829	18020	0.06	20240730	3.18	N	248070	500	250 억	10954238	N	N	687	N	N
11	20240730	151047	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18070	-400	5	-2.17	5642271030	310333	159.73	18440	18500	18020	24000	12930	18470	18181.30	21.91	24552	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9036	7.51	2.14	12	0.62	2407.00	8457.00	32450	20230829	-44.31	18020	20240730	0.28	30900	-41.52	20240125	18020	0.28	20240730	32450	-44.31	20230829	18020	0.28	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
12	20240730	141034	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18130	-340	5	-1.84	4118330000	226061	116.36	18440	18500	18060	24000	12930	18470	18217.72	21.91	2648	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9066	7.53	2.14	12	0.45	2407.00	8457.00	32450	20230829	-44.13	18060	20240730	0.39	30900	-41.33	20240125	18060	0.39	20240730	32450	-44.13	20230829	18060	0.39	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
13	20240730	131038	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18160	-310	5	-1.68	3035646520	166252	85.57	18440	18500	18150	24000	12930	18470	18259.24	21.91	-6336	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9081	7.54	2.15	12	0.33	2407.00	8457.00	32450	20230829	-44.04	18150	20240730	0.06	30900	-41.23	20240125	18150	0.06	20240730	32450	-44.04	20230829	18150	0.06	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
14	20240730	121030	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18180	-290	5	-1.57	2238477850	122419	63.01	18440	18500	18180	24000	12930	18470	18285.30	21.91	-11285	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9091	7.55	2.15	12	0.24	2407.00	8457.00	32450	20230829	-43.98	18180	20240730	0.00	30900	-41.17	20240125	18180	0.00	20240730	32450	-43.98	20230829	18180	0.00	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
15	20240730	111036	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18220	-250	5	-1.35	1602416810	87470	45.02	18440	18500	18190	24000	12930	18470	18319.53	21.91	-9051	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9111	7.57	2.15	12	0.17	2407.00	8457.00	32450	20230829	-43.85	18190	20240730	0.16	30900	-41.04	20240125	18190	0.16	20240730	32450	-43.85	20230829	18190	0.16	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
16	20240730	101047	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18340	-130	5	-0.70	752233200	40957	21.08	18440	18500	18320	24000	12930	18470	18366.28	21.91	-3259	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9171	7.62	2.17	12	0.08	2407.00	8457.00	32450	20230829	-43.48	18320	20240730	0.11	30900	-40.65	20240125	18320	0.11	20240730	32450	-43.48	20230829	18320	0.11	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
17	20240730	091049	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18400	-70	5	-0.38	85872060	4660	2.40	18440	18500	18400	24000	12930	18470	18427.00	21.91	-1611	19183	18826	18633	18276	18083	18730	18180	250	5530	500	14030	10	1	50005551	9201	7.64	2.18	12	0.01	2407.00	8457.00	32450	20230829	-43.30	18400	20240730	0.00	30900	-40.45	20240125	18400	0.00	20240730	32450	-43.30	20230829	18400	0.00	20240730	3.18	N	248070	500	250 억	10954238	N	N	7	N	N
18	20240729	161024	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18470	-230	5	-1.23	3586514620	193757	66.99	18870	18990	18440	24300	13090	18700	18510.48	21.94	-12082	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9236	7.67	2.18	12	0.39	2407.00	8457.00	32450	20230829	-43.08	18440	20240729	0.16	30900	-40.23	20240125	18440	0.16	20240729	32450	-43.08	20230829	18440	0.16	20240729	3.20	N	248070	500	250 억	10969818	N	N	7	N	N
19	20240729	151041	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18470	-230	5	-1.23	3242038920	175103	60.54	18870	18990	18440	24300	13090	18700	18515.04	21.94	-12449	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9236	7.67	2.18	12	0.35	2407.00	8457.00	32450	20230829	-43.08	18440	20240729	0.16	30900	-40.23	20240125	18440	0.16	20240729	32450	-43.08	20230829	18440	0.16	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
20	20240729	141047	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18510	-190	5	-1.02	2309984760	124658	43.10	18870	18990	18440	24300	13090	18700	18530.58	21.94	-12588	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9256	7.69	2.19	12	0.25	2407.00	8457.00	32450	20230829	-42.96	18440	20240729	0.38	30900	-40.10	20240125	18440	0.38	20240729	32450	-42.96	20230829	18440	0.38	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
21	20240729	131043	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18490	-210	5	-1.12	2016099550	108771	37.61	18870	18990	18440	24300	13090	18700	18535.27	21.94	-13097	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9246	7.68	2.19	12	0.22	2407.00	8457.00	32450	20230829	-43.02	18440	20240729	0.27	30900	-40.16	20240125	18440	0.27	20240729	32450	-43.02	20230829	18440	0.27	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
22	20240729	121043	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18470	-230	5	-1.23	1759929250	94904	32.81	18870	18990	18440	24300	13090	18700	18544.31	21.94	-13120	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9236	7.67	2.18	12	0.19	2407.00	8457.00	32450	20230829	-43.08	18440	20240729	0.16	30900	-40.23	20240125	18440	0.16	20240729	32450	-43.08	20230829	18440	0.16	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
23	20240729	111033	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18520	-180	5	-0.96	1356192870	73064	25.26	18870	18990	18440	24300	13090	18700	18561.71	21.94	-11071	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9261	7.69	2.19	12	0.15	2407.00	8457.00	32450	20230829	-42.93	18440	20240729	0.43	30900	-40.06	20240125	18440	0.43	20240729	32450	-42.93	20230829	18440	0.43	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
24	20240729	101030	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18580	-120	5	-0.64	982923000	52944	18.30	18870	18990	18440	24300	13090	18700	18565.33	21.94	-10389	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9291	7.72	2.20	12	0.11	2407.00	8457.00	32450	20230829	-42.74	18440	20240729	0.76	30900	-39.87	20240125	18440	0.76	20240729	32450	-42.74	20230829	18440	0.76	20240729	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
25	20240729	091029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	140	2	0.75	90224710	4783	1.65	18870	18990	18750	24300	13090	18700	18863.62	21.94	764	19606	19152	18926	18472	18246	19040	18360	250	5600	500	14210	10	1	50005551	9421	7.83	2.23	12	0.01	2407.00	8457.00	32450	20230829	-41.94	18470	20240725	2.00	30900	-39.03	20240125	18470	2.00	20240725	32450	-41.94	20230829	18470	2.00	20240725	3.20	N	248070	500	250 억	10969818	N	N	13	N	N
26	20240726	161013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18700	-360	5	-1.89	5465266990	288069	108.48	19080	19380	18700	24750	13350	19060	18972.59	21.96	-31006	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9351	7.77	2.21	12	0.58	2407.00	8457.00	32450	20230829	-42.37	18470	20240725	1.25	30900	-39.48	20240125	18470	1.25	20240725	32450	-42.37	20230829	18470	1.25	20240725	3.24	N	248070	500	250 억	10979715	N	N	13	N	N
27	20240726	151024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18730	-330	5	-1.73	5197214990	273744	103.08	19080	19380	18720	24750	13350	19060	18985.68	21.96	-26943	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9366	7.78	2.21	12	0.55	2407.00	8457.00	32450	20230829	-42.28	18470	20240725	1.41	30900	-39.39	20240125	18470	1.41	20240725	32450	-42.28	20230829	18470	1.41	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
28	20240726	141025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	160	2	0.84	3249043050	170810	64.32	19080	19380	18740	24750	13350	19060	19021.39	21.96	-17926	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9611	7.99	2.27	12	0.34	2407.00	8457.00	32450	20230829	-40.77	18470	20240725	4.06	30900	-37.80	20240125	18470	4.06	20240725	32450	-40.77	20230829	18470	4.06	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
29	20240726	131025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18940	-120	5	-0.63	1947274240	103088	38.82	19080	19110	18740	24750	13350	19060	18889.44	21.96	-11240	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9471	7.87	2.24	12	0.21	2407.00	8457.00	32450	20230829	-41.63	18470	20240725	2.54	30900	-38.71	20240125	18470	2.54	20240725	32450	-41.63	20230829	18470	2.54	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
30	20240726	121029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18890	-170	5	-0.89	1498215220	79294	29.86	19080	19110	18740	24750	13350	19060	18894.43	21.96	-6563	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9446	7.85	2.23	12	0.16	2407.00	8457.00	32450	20230829	-41.79	18470	20240725	2.27	30900	-38.87	20240125	18470	2.27	20240725	32450	-41.79	20230829	18470	2.27	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
31	20240726	111029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18900	-160	5	-0.84	1235489890	65432	24.64	19080	19110	18740	24750	13350	19060	18882.04	21.96	-8551	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9451	7.85	2.23	12	0.13	2407.00	8457.00	32450	20230829	-41.76	18470	20240725	2.33	30900	-38.83	20240125	18470	2.33	20240725	32450	-41.76	20230829	18470	2.33	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
32	20240726	101022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18750	-310	5	-1.63	684032910	36141	13.61	19080	19110	18740	24750	13350	19060	18926.78	21.96	-9997	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9376	7.79	2.22	12	0.07	2407.00	8457.00	32450	20230829	-42.22	18470	20240725	1.52	30900	-39.32	20240125	18470	1.52	20240725	32450	-42.22	20230829	18470	1.52	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
33	20240726	091021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19000	-60	5	-0.31	54112770	2845	1.07	19080	19080	18980	24750	13350	19060	19020.31	21.96	-142	19506	19282	18876	18652	18246	19395	18765	250	5690	500	14480	10	1	50005551	9501	7.89	2.25	12	0.01	2407.00	8457.00	32450	20230829	-41.45	18470	20240725	2.87	30900	-38.51	20240125	18470	2.87	20240725	32450	-41.45	20230829	18470	2.87	20240725	3.24	N	248070	500	250 억	10979715	N	N	4	N	N
34	20240725	161020	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19060	70	2	0.37	4967631350	265129	158.69	18700	19100	18470	24650	13300	18990	18736.56	22.00	-22724	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9531	7.92	2.25	12	0.53	2407.00	8457.00	32450	20230829	-41.26	18470	20240725	3.19	30900	-38.32	20240125	18470	3.19	20240725	32450	-41.26	20230829	18470	3.19	20240725	3.25	N	248070	500	250 억	11003600	N	N	4	N	N
35	20240725	151034	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18900	-90	5	-0.47	4524510260	241862	144.76	18700	19000	18470	24650	13300	18990	18706.93	22.00	-23701	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9451	7.85	2.23	12	0.48	2407.00	8457.00	32450	20230829	-41.76	18470	20240725	2.33	30900	-38.83	20240125	18470	2.33	20240725	32450	-41.76	20230829	18470	2.33	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
36	20240725	141028	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18880	-110	5	-0.58	3657979270	195994	117.31	18700	18990	18470	24650	13300	18990	18663.64	22.00	-25036	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9441	7.84	2.23	12	0.39	2407.00	8457.00	32450	20230829	-41.82	18470	20240725	2.22	30900	-38.90	20240125	18470	2.22	20240725	32450	-41.82	20230829	18470	2.22	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
37	20240725	131021	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18830	-160	5	-0.84	2996875680	160975	96.35	18700	18990	18470	24650	13300	18990	18616.90	22.00	-29884	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9416	7.82	2.23	12	0.32	2407.00	8457.00	32450	20230829	-41.97	18470	20240725	1.95	30900	-39.06	20240125	18470	1.95	20240725	32450	-41.97	20230829	18470	1.95	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
38	20240725	121027	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18750	-240	5	-1.26	2706650310	145577	87.13	18700	18800	18470	24650	13300	18990	18592.43	22.00	-32029	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9376	7.79	2.22	12	0.29	2407.00	8457.00	32450	20230829	-42.22	18470	20240725	1.52	30900	-39.32	20240125	18470	1.52	20240725	32450	-42.22	20230829	18470	1.52	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
39	20240725	111024	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18610	-380	5	-2.00	2170331880	116901	69.97	18700	18800	18470	24650	13300	18990	18565.37	22.00	-43724	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9306	7.73	2.20	12	0.23	2407.00	8457.00	32450	20230829	-42.65	18470	20240725	0.76	30900	-39.77	20240125	18470	0.76	20240725	32450	-42.65	20230829	18470	0.76	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
40	20240725	101019	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18530	-460	5	-2.42	1798805420	96916	58.01	18700	18800	18470	24650	13300	18990	18560.23	22.00	-42015	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9266	7.70	2.19	12	0.19	2407.00	8457.00	32450	20230829	-42.90	18470	20240725	0.32	30900	-40.03	20240125	18470	0.32	20240725	32450	-42.90	20230829	18470	0.32	20240725	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
41	20240725	091013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18700	-290	5	-1.53	307217900	16451	9.85	18700	18800	18610	24650	13300	18990	18673.73	22.00	-6391	19396	19192	18896	18692	18396	19295	18795	250	5660	500	14430	10	1	50005551	9351	7.77	2.21	12	0.03	2407.00	8457.00	32450	20230829	-42.37	18600	20240724	0.54	30900	-39.48	20240125	18600	0.54	20240724	32450	-42.37	20230829	18600	0.54	20240724	3.25	N	248070	500	250 억	11003600	N	N	5	N	N
42	20240724	161014	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18990	10	2	0.05	3096417630	163749	39.56	18910	19100	18600	24650	13290	18980	18909.43	22.00	8397	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9496	7.89	2.25	12	0.33	2407.00	8457.00	32450	20230829	-41.48	18600	20240724	2.10	30900	-38.54	20240125	18600	2.10	20240724	32450	-41.48	20230829	18600	2.10	20240724	3.20	N	248070	500	250 억	11002889	N	N	5	N	N
43	20240724	151029	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18990	10	2	0.05	2882132620	152473	36.84	18910	19100	18600	24650	13290	18980	18902.47	22.00	7678	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9496	7.89	2.25	12	0.30	2407.00	8457.00	32450	20230829	-41.48	18600	20240724	2.10	30900	-38.54	20240125	18600	2.10	20240724	32450	-41.48	20230829	18600	2.10	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
44	20240724	141023	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19000	20	2	0.11	2544480500	134728	32.55	18910	19100	18600	24650	13290	18980	18885.92	22.00	5515	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9501	7.89	2.25	12	0.27	2407.00	8457.00	32450	20230829	-41.45	18600	20240724	2.15	30900	-38.51	20240125	18600	2.15	20240724	32450	-41.45	20230829	18600	2.15	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
45	20240724	131028	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19040	60	2	0.32	2343479920	124148	29.99	18910	19100	18600	24650	13290	18980	18876.33	22.00	3413	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9521	7.91	2.25	12	0.25	2407.00	8457.00	32450	20230829	-41.33	18600	20240724	2.37	30900	-38.38	20240125	18600	2.37	20240724	32450	-41.33	20230829	18600	2.37	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
46	20240724	121028	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19000	20	2	0.11	2119723050	112387	27.15	18910	19100	18600	24650	13290	18980	18860.71	22.00	3290	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9501	7.89	2.25	12	0.22	2407.00	8457.00	32450	20230829	-41.45	18600	20240724	2.15	30900	-38.51	20240125	18600	2.15	20240724	32450	-41.45	20230829	18600	2.15	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
47	20240724	111024	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19070	90	2	0.47	1853812410	98427	23.78	18910	19100	18600	24650	13290	18980	18834.09	22.00	4343	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9536	7.92	2.25	12	0.20	2407.00	8457.00	32450	20230829	-41.23	18600	20240724	2.53	30900	-38.28	20240125	18600	2.53	20240724	32450	-41.23	20230829	18600	2.53	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
48	20240724	101050	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19010	30	2	0.16	1416454260	75430	18.22	18910	19100	18600	24650	13290	18980	18777.86	22.00	-4222	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9506	7.90	2.25	12	0.15	2407.00	8457.00	32450	20230829	-41.42	18600	20240724	2.20	30900	-38.48	20240125	18600	2.20	20240724	32450	-41.42	20230829	18600	2.20	20240724	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
49	20240724	091015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	-140	5	-0.74	251677200	13382	3.23	18910	18910	18750	24650	13290	18980	18804.51	22.00	1075	19520	19250	18980	18710	18440	19115	18575	250	5670	500	14420	10	1	50005551	9421	7.83	2.23	12	0.03	2407.00	8457.00	32450	20230829	-41.94	18710	20240723	0.69	30900	-39.03	20240125	18710	0.69	20240723	32450	-41.94	20230829	18710	0.69	20240723	3.20	N	248070	500	250 억	11002889	N	N	98	N	N
50	20240723	161009	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18980	-110	5	-0.58	7782648880	411750	85.94	19100	19250	18710	24800	13370	19090	18901.33	21.86	63980	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9491	7.89	2.24	12	0.82	2407.00	8457.00	32450	20230829	-41.51	18710	20240723	1.44	30900	-38.58	20240125	18710	1.44	20240723	32450	-41.51	20230829	18710	1.44	20240723	3.20	N	248070	500	250 억	10931161	N	N	98	N	N
51	20240723	151032	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19010	-80	5	-0.42	7406079760	391923	81.80	19100	19250	18710	24800	13370	19090	18896.77	21.86	59926	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9506	7.90	2.25	12	0.78	2407.00	8457.00	32450	20230829	-41.42	18710	20240723	1.60	30900	-38.48	20240125	18710	1.60	20240723	32450	-41.42	20230829	18710	1.60	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
52	20240723	141011	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18820	-270	5	-1.41	6281169020	332439	69.39	19100	19250	18710	24800	13370	19090	18894.20	21.86	35061	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9411	7.82	2.23	12	0.66	2407.00	8457.00	32450	20230829	-42.00	18710	20240723	0.59	30900	-39.09	20240125	18710	0.59	20240723	32450	-42.00	20230829	18710	0.59	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
53	20240723	131008	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18750	-340	5	-1.78	4510742540	238132	49.70	19100	19250	18710	24800	13370	19090	18942.19	21.86	-6602	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9376	7.79	2.22	12	0.48	2407.00	8457.00	32450	20230829	-42.22	18710	20240723	0.21	30900	-39.32	20240125	18710	0.21	20240723	32450	-42.22	20230829	18710	0.21	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
54	20240723	121015	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18920	-170	5	-0.89	3141594440	165555	34.56	19100	19250	18810	24800	13370	19090	18976.14	21.86	-310	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9461	7.86	2.24	12	0.33	2407.00	8457.00	32450	20230829	-41.69	18810	20240723	0.58	30900	-38.77	20240125	18810	0.58	20240723	32450	-41.69	20230829	18810	0.58	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
55	20240723	111014	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19020	-70	5	-0.37	2809660330	148048	30.90	19100	19250	18810	24800	13370	19090	18978.04	21.86	-1321	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9511	7.90	2.25	12	0.30	2407.00	8457.00	32450	20230829	-41.39	18810	20240723	1.12	30900	-38.45	20240125	18810	1.12	20240723	32450	-41.39	20230829	18810	1.12	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
56	20240723	101009	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18970	-120	5	-0.63	1503922260	78995	16.49	19100	19250	18890	24800	13370	19090	19038.20	21.86	7985	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9486	7.88	2.24	12	0.16	2407.00	8457.00	32450	20230829	-41.54	18890	20240723	0.42	30900	-38.61	20240125	18890	0.42	20240723	32450	-41.54	20230829	18890	0.42	20240723	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
57	20240723	091020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	130	2	0.68	143516490	7480	1.56	19100	19250	19100	24800	13370	19090	19186.70	21.86	1372	20616	19852	19436	18672	18256	19645	18465	250	5710	500	14500	10	1	50005551	9611	7.99	2.27	12	0.01	2407.00	8457.00	32450	20230829	-40.77	19020	20240722	1.05	30900	-37.80	20240125	19020	1.05	20240722	32450	-40.77	20230829	19020	1.05	20240722	3.20	N	248070	500	250 억	10931161	N	N	201	N	N
58	20240722	161004	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19090	-760	5	-3.83	9213360970	475533	236.95	19800	20200	19020	25800	13900	19850	19375.23	22.12	-118907	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9546	7.93	2.26	12	0.95	2407.00	8457.00	32450	20230829	-41.17	19020	20240722	0.37	30900	-38.22	20240125	19020	0.37	20240722	32450	-41.17	20230829	19020	0.37	20240722	3.22	N	248070	500	250 억	11059284	N	N	201	N	N
59	20240722	151012	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19090	-760	5	-3.83	8625645790	444699	221.59	19800	20200	19080	25800	13900	19850	19396.59	22.12	-118851	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9546	7.93	2.26	12	0.89	2407.00	8457.00	32450	20230829	-41.17	19080	20240722	0.05	30900	-38.22	20240125	19080	0.05	20240722	32450	-41.17	20230829	19080	0.05	20240722	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
60	20240722	141019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	-700	5	-3.53	6988682970	359095	178.93	19800	20200	19140	25800	13900	19850	19461.93	22.12	-126846	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9576	7.96	2.26	12	0.72	2407.00	8457.00	32450	20230829	-40.99	19100	20240718	0.26	30900	-38.03	20240125	19100	0.26	20240718	32450	-40.99	20230829	19100	0.26	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
61	20240722	131014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19340	-510	5	-2.57	4808845410	245784	122.47	19800	20200	19230	25800	13900	19850	19565.33	22.12	-95544	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9671	8.03	2.29	12	0.49	2407.00	8457.00	32450	20230829	-40.40	19100	20240718	1.26	30900	-37.41	20240125	19100	1.26	20240718	32450	-40.40	20230829	19100	1.26	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
62	20240722	121011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19330	-520	5	-2.62	4095680720	208906	104.10	19800	20200	19230	25800	13900	19850	19605.37	22.12	-84888	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9666	8.03	2.29	12	0.42	2407.00	8457.00	32450	20230829	-40.43	19100	20240718	1.20	30900	-37.44	20240125	19100	1.20	20240718	32450	-40.43	20230829	19100	1.20	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
63	20240722	111011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19300	-550	5	-2.77	3436901560	174825	87.11	19800	20200	19230	25800	13900	19850	19659.09	22.12	-76401	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9651	8.02	2.28	12	0.35	2407.00	8457.00	32450	20230829	-40.52	19100	20240718	1.05	30900	-37.54	20240125	19100	1.05	20240718	32450	-40.52	20230829	19100	1.05	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
64	20240722	101011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19690	-160	5	-0.81	1704373830	85546	42.63	19800	20200	19690	25800	13900	19850	19923.48	22.12	-24595	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	10	1	50005551	9846	8.18	2.33	12	0.17	2407.00	8457.00	32450	20230829	-39.32	19100	20240718	3.09	30900	-36.28	20240125	19100	3.09	20240718	32450	-39.32	20230829	19100	3.09	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
65	20240722	091014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	350	2	1.76	489634600	24477	12.20	19800	20200	19760	25800	13900	19850	20003.88	22.12	6991	20016	19932	19766	19682	19516	19975	19725	250	5950	500	15080	50	1	50005551	10101	8.39	2.39	12	0.05	2407.00	8457.00	32450	20230829	-37.75	19100	20240718	5.76	30900	-34.63	20240125	19100	5.76	20240718	32450	-37.75	20230829	19100	5.76	20240718	3.22	N	248070	500	250 억	11059284	N	N	4	N	N
66	20240719	160945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19850	160	2	0.81	3936107260	199477	47.11	19770	19850	19600	25550	13790	19690	19732.02	22.27	-35786	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9926	8.25	2.35	12	0.40	2407.00	8457.00	32450	20230829	-38.83	19100	20240718	3.93	30900	-35.76	20240125	19100	3.93	20240718	32450	-38.83	20230829	19100	3.93	20240718	3.28	N	248070	500	250 억	11135833	N	N	4	N	N
67	20240719	150956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19790	100	2	0.51	3587945800	181918	42.97	19770	19820	19600	25550	13790	19690	19722.87	22.27	-40811	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9896	8.22	2.34	12	0.36	2407.00	8457.00	32450	20230829	-39.01	19100	20240718	3.61	30900	-35.95	20240125	19100	3.61	20240718	32450	-39.01	20230829	19100	3.61	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
68	20240719	140958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19740	50	2	0.25	2403742550	121924	28.80	19770	19820	19600	25550	13790	19690	19715.09	22.27	-38751	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9871	8.20	2.33	12	0.24	2407.00	8457.00	32450	20230829	-39.17	19100	20240718	3.35	30900	-36.12	20240125	19100	3.35	20240718	32450	-39.17	20230829	19100	3.35	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
69	20240719	130949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19730	40	2	0.20	2020273160	102482	24.21	19770	19820	19600	25550	13790	19690	19713.45	22.27	-32627	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9866	8.20	2.33	12	0.20	2407.00	8457.00	32450	20230829	-39.20	19100	20240718	3.30	30900	-36.15	20240125	19100	3.30	20240718	32450	-39.20	20230829	19100	3.30	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
70	20240719	120948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19680	-10	5	-0.05	1772896480	89919	21.24	19770	19820	19600	25550	13790	19690	19716.60	22.27	-25035	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9841	8.18	2.33	12	0.18	2407.00	8457.00	32450	20230829	-39.35	19100	20240718	3.04	30900	-36.31	20240125	19100	3.04	20240718	32450	-39.35	20230829	19100	3.04	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
71	20240719	110958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19710	20	2	0.10	1375633910	69768	16.48	19770	19820	19600	25550	13790	19690	19717.26	22.27	-16102	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9856	8.19	2.33	12	0.14	2407.00	8457.00	32450	20230829	-39.26	19100	20240718	3.19	30900	-36.21	20240125	19100	3.19	20240718	32450	-39.26	20230829	19100	3.19	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
72	20240719	100931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19750	60	2	0.30	781076240	39666	9.37	19770	19780	19600	25550	13790	19690	19691.33	22.27	-6569	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9876	8.21	2.34	12	0.08	2407.00	8457.00	32450	20230829	-39.14	19100	20240718	3.40	30900	-36.08	20240125	19100	3.40	20240718	32450	-39.14	20230829	19100	3.40	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
73	20240719	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19690	0	3	0.00	233150360	11855	2.80	19770	19780	19600	25550	13790	19690	19666.83	22.27	-2453	20363	20026	19563	19226	18763	20195	19395	250	5860	500	14960	10	1	50005551	9846	8.18	2.33	12	0.02	2407.00	8457.00	32450	20230829	-39.32	19100	20240718	3.09	30900	-36.28	20240125	19100	3.09	20240718	32450	-39.32	20230829	19100	3.09	20240718	3.28	N	248070	500	250 억	11135833	N	N	30	N	N
74	20240718	160939	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19690	60	2	0.31	8256170080	422045	130.05	19440	19900	19100	25500	13750	19630	19562.13	22.06	31457	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9846	8.18	2.33	12	0.84	2407.00	8457.00	32450	20230829	-39.32	19100	20240718	3.09	30900	-36.28	20240125	19100	3.09	20240718	32450	-39.32	20230829	19100	3.09	20240718	3.27	N	248070	500	250 억	11030634	N	N	30	N	N
75	20240718	150948	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19470	-160	5	-0.82	7700191200	393578	121.28	19440	19900	19100	25500	13750	19630	19564.59	22.06	22968	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9736	8.09	2.30	12	0.79	2407.00	8457.00	32450	20230829	-40.00	19100	20240718	1.94	30900	-36.99	20240125	19100	1.94	20240718	32450	-40.00	20230829	19100	1.94	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
76	20240718	140941	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19750	120	2	0.61	5481315730	279849	86.23	19440	19900	19100	25500	13750	19630	19586.69	22.06	23351	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9876	8.21	2.34	12	0.56	2407.00	8457.00	32450	20230829	-39.14	19100	20240718	3.40	30900	-36.08	20240125	19100	3.40	20240718	32450	-39.14	20230829	19100	3.40	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
77	20240718	130942	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19750	120	2	0.61	4637988900	237227	73.10	19440	19900	19100	25500	13750	19630	19550.85	22.06	34640	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9876	8.21	2.34	12	0.47	2407.00	8457.00	32450	20230829	-39.14	19100	20240718	3.40	30900	-36.08	20240125	19100	3.40	20240718	32450	-39.14	20230829	19100	3.40	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
78	20240718	120942	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19570	-60	5	-0.31	4154327700	212631	65.52	19440	19900	19100	25500	13750	19630	19537.73	22.06	30772	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9786	8.13	2.31	12	0.43	2407.00	8457.00	32450	20230829	-39.69	19100	20240718	2.46	30900	-36.67	20240125	19100	2.46	20240718	32450	-39.69	20230829	19100	2.46	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
79	20240718	110949	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19810	180	2	0.92	3012062420	154471	47.60	19440	19900	19100	25500	13750	19630	19499.21	22.06	19736	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9906	8.23	2.34	12	0.31	2407.00	8457.00	32450	20230829	-38.95	19100	20240718	3.72	30900	-35.89	20240125	19100	3.72	20240718	32450	-38.95	20230829	19100	3.72	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
80	20240718	100951	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19480	-150	5	-0.76	1732449150	89775	27.66	19440	19490	19100	25500	13750	19630	19297.68	22.06	-7950	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9741	8.09	2.30	12	0.18	2407.00	8457.00	32450	20230829	-39.97	19100	20240718	1.99	30900	-36.96	20240125	19100	1.99	20240718	32450	-39.97	20230829	19100	1.99	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
81	20240718	090950	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19340	-290	5	-1.48	684954030	35551	10.95	19440	19450	19100	25500	13750	19630	19266.79	22.06	-16519	20010	19820	19600	19410	19190	19915	19505	250	5870	500	14910	10	1	50005551	9671	8.03	2.29	12	0.07	2407.00	8457.00	32450	20230829	-40.40	19100	20240718	1.26	30900	-37.41	20240125	19100	1.26	20240718	32450	-40.40	20230829	19100	1.26	20240718	3.27	N	248070	500	250 억	11030634	N	N	77	N	N
82	20240717	161031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19630	80	2	0.41	6259235500	319549	108.90	19570	19790	19380	25400	13690	19550	19587.70	21.96	39279	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9816	8.16	2.32	12	0.64	2407.00	8457.00	32450	20230829	-39.51	19200	20240716	2.24	30900	-36.47	20240125	19200	2.24	20240716	32450	-39.51	20230829	19200	2.24	20240716	3.22	N	248070	500	250 억	10980379	N	N	77	N	N
83	20240717	151037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19640	90	2	0.46	5413676700	276451	94.21	19570	19790	19380	25400	13690	19550	19582.77	21.96	34564	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9821	8.16	2.32	12	0.55	2407.00	8457.00	32450	20230829	-39.48	19200	20240716	2.29	30900	-36.44	20240125	19200	2.29	20240716	32450	-39.48	20230829	19200	2.29	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
84	20240717	141033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19650	100	2	0.51	2932597340	150191	51.18	19570	19680	19380	25400	13690	19550	19525.79	21.96	8165	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9826	8.16	2.32	12	0.30	2407.00	8457.00	32450	20230829	-39.45	19200	20240716	2.34	30900	-36.41	20240125	19200	2.34	20240716	32450	-39.45	20230829	19200	2.34	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
85	20240717	131031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19590	40	2	0.20	1654996640	84930	28.94	19570	19660	19380	25400	13690	19550	19486.60	21.96	-13378	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9796	8.14	2.32	12	0.17	2407.00	8457.00	32450	20230829	-39.63	19200	20240716	2.03	30900	-36.60	20240125	19200	2.03	20240716	32450	-39.63	20230829	19200	2.03	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
86	20240717	121033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19450	-100	5	-0.51	1321688030	67823	23.11	19570	19660	19380	25400	13690	19550	19487.31	21.96	-17369	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9726	8.08	2.30	12	0.14	2407.00	8457.00	32450	20230829	-40.06	19200	20240716	1.30	30900	-37.06	20240125	19200	1.30	20240716	32450	-40.06	20230829	19200	1.30	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
87	20240717	111034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19460	-90	5	-0.46	1098314880	56345	19.20	19570	19660	19380	25400	13690	19550	19492.68	21.96	-17259	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9731	8.08	2.30	12	0.11	2407.00	8457.00	32450	20230829	-40.03	19200	20240716	1.35	30900	-37.02	20240125	19200	1.35	20240716	32450	-40.03	20230829	19200	1.35	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
88	20240717	101034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19550	0	3	0.00	372549470	19017	6.48	19570	19660	19550	25400	13690	19550	19590.34	21.96	-7050	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9776	8.12	2.31	12	0.04	2407.00	8457.00	32450	20230829	-39.75	19200	20240716	1.82	30900	-36.73	20240125	19200	1.82	20240716	32450	-39.75	20230829	19200	1.82	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
89	20240717	090836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19600	50	2	0.26	38941280	1987	0.68	19570	19660	19570	25400	13690	19550	19598.05	21.96	-97	20116	19832	19516	19232	18916	19675	19075	250	5850	500	14850	10	1	50005551	9801	8.14	2.32	12	0.00	2407.00	8457.00	32450	20230829	-39.60	19200	20240716	2.08	30900	-36.57	20240125	19200	2.08	20240716	32450	-39.60	20230829	19200	2.08	20240716	3.22	N	248070	500	250 억	10980379	N	N	652	N	N
90	20240716	161035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19550	-80	5	-0.41	5686640260	290890	73.62	19640	19800	19200	25500	13750	19630	19549.11	21.88	-2363	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9776	8.12	2.31	12	0.58	2407.00	8457.00	32450	20230829	-39.75	19200	20240716	1.82	30900	-36.73	20240125	19200	1.82	20240716	32450	-39.75	20230829	19200	1.82	20240716	3.17	N	248070	500	250 억	10941026	N	N	652	N	N
91	20240716	151047	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19580	-50	5	-0.25	5391238350	275792	69.80	19640	19800	19200	25500	13750	19630	19548.20	21.88	-6679	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9791	8.13	2.32	12	0.55	2407.00	8457.00	32450	20230829	-39.66	19200	20240716	1.98	30900	-36.63	20240125	19200	1.98	20240716	32450	-39.66	20230829	19200	1.98	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
92	20240716	141042	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19680	50	2	0.25	3668141790	188004	47.58	19640	19800	19200	25500	13750	19630	19510.98	21.88	-19338	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9841	8.18	2.33	12	0.38	2407.00	8457.00	32450	20230829	-39.35	19200	20240716	2.50	30900	-36.31	20240125	19200	2.50	20240716	32450	-39.35	20230829	19200	2.50	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
93	20240716	131041	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19560	-70	5	-0.36	3121904910	160179	40.54	19640	19800	19200	25500	13750	19630	19490.10	21.88	-31446	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9781	8.13	2.31	12	0.32	2407.00	8457.00	32450	20230829	-39.72	19200	20240716	1.88	30900	-36.70	20240125	19200	1.88	20240716	32450	-39.72	20230829	19200	1.88	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
94	20240716	121039	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19540	-90	5	-0.46	2722984840	139796	35.38	19640	19800	19200	25500	13750	19630	19478.27	21.88	-35503	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9771	8.12	2.31	12	0.28	2407.00	8457.00	32450	20230829	-39.78	19200	20240716	1.77	30900	-36.76	20240125	19200	1.77	20240716	32450	-39.78	20230829	19200	1.77	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
95	20240716	111040	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19530	-100	5	-0.51	2449947480	125814	31.84	19640	19800	19200	25500	13750	19630	19472.77	21.88	-35942	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9766	8.11	2.31	12	0.25	2407.00	8457.00	32450	20230829	-39.82	19200	20240716	1.72	30900	-36.80	20240125	19200	1.72	20240716	32450	-39.82	20230829	19200	1.72	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
96	20240716	101041	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19540	-90	5	-0.46	1832194490	94129	23.82	19640	19800	19200	25500	13750	19630	19464.72	21.88	-37045	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9771	8.12	2.31	12	0.19	2407.00	8457.00	32450	20230829	-39.78	19200	20240716	1.77	30900	-36.76	20240125	19200	1.77	20240716	32450	-39.78	20230829	19200	1.77	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
97	20240716	091039	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19580	-50	5	-0.25	212234890	10822	2.74	19640	19800	19540	25500	13750	19630	19611.43	21.88	-8577	20443	20036	19793	19386	19143	19915	19265	250	5870	500	14910	10	1	50005551	9791	8.13	2.32	12	0.02	2407.00	8457.00	32450	20230829	-39.66	19540	20240716	0.20	30900	-36.63	20240125	19540	0.20	20240716	32450	-39.66	20230829	19540	0.20	20240716	3.17	N	248070	500	250 억	10941026	N	N	8	N	N
98	20240715	161023	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19630	20	2	0.10	7794605630	394326	84.74	19790	20200	19550	25450	13730	19610	19767.06	21.81	35962	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9816	8.16	2.32	12	0.79	2407.00	8457.00	32450	20230829	-39.51	19550	20240715	0.41	30900	-36.47	20240125	19550	0.41	20240715	32450	-39.51	20230829	19550	0.41	20240715	3.17	N	248070	500	250 억	10906369	N	N	8	N	N
99	20240715	151031	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19580	-30	5	-0.15	7174010920	362652	77.94	19790	20200	19550	25450	13730	19610	19782.10	21.81	24028	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9791	8.13	2.32	12	0.73	2407.00	8457.00	32450	20230829	-39.66	19550	20240715	0.15	30900	-36.63	20240125	19550	0.15	20240715	32450	-39.66	20230829	19550	0.15	20240715	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
100	20240715	141028	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19720	110	2	0.56	5376926330	271265	58.30	19790	20200	19670	25450	13730	19610	19821.70	21.81	14608	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9861	8.19	2.33	12	0.54	2407.00	8457.00	32450	20230829	-39.23	19550	20240712	0.87	30900	-36.18	20240125	19550	0.87	20240712	32450	-39.23	20230829	19550	0.87	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
101	20240715	131030	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19720	110	2	0.56	4446636740	224054	48.15	19790	20200	19670	25450	13730	19610	19846.31	21.81	9523	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9861	8.19	2.33	12	0.45	2407.00	8457.00	32450	20230829	-39.23	19550	20240712	0.87	30900	-36.18	20240125	19550	0.87	20240712	32450	-39.23	20230829	19550	0.87	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
102	20240715	121029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19740	130	2	0.66	3593938190	180821	38.86	19790	20200	19670	25450	13730	19610	19875.73	21.81	17313	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9871	8.20	2.33	12	0.36	2407.00	8457.00	32450	20230829	-39.17	19550	20240712	0.97	30900	-36.12	20240125	19550	0.97	20240712	32450	-39.17	20230829	19550	0.97	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
103	20240715	111030	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19890	280	2	1.43	2890776160	145409	31.25	19790	20200	19670	25450	13730	19610	19880.39	21.81	28773	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9946	8.26	2.35	12	0.29	2407.00	8457.00	32450	20230829	-38.71	19550	20240712	1.74	30900	-35.63	20240125	19550	1.74	20240712	32450	-38.71	20230829	19550	1.74	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
104	20240715	101028	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19920	310	2	1.58	1675040100	84684	18.20	19790	19970	19670	25450	13730	19610	19779.97	21.81	17474	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9961	8.28	2.36	12	0.17	2407.00	8457.00	32450	20230829	-38.61	19550	20240712	1.89	30900	-35.53	20240125	19550	1.89	20240712	32450	-38.61	20230829	19550	1.89	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
105	20240715	091030	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19710	100	2	0.51	282714290	14310	3.08	19790	19820	19690	25450	13730	19610	19756.82	21.81	1844	20370	19990	19770	19390	19170	19880	19280	250	5840	500	14900	10	1	50005551	9856	8.19	2.33	12	0.03	2407.00	8457.00	32450	20230829	-39.26	19550	20240712	0.82	30900	-36.21	20240125	19550	0.82	20240712	32450	-39.26	20230829	19550	0.82	20240712	3.17	N	248070	500	250 억	10906369	N	N	0	N	N
106	20240712	161020	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19610	-360	5	-1.80	9069523350	460986	153.81	19970	20150	19550	25950	13980	19970	19674.36	21.73	36935	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9806	8.15	2.32	12	0.92	2407.00	8457.00	32450	20230829	-39.57	19550	20240712	0.31	30900	-36.54	20240125	19550	0.31	20240712	32450	-39.57	20230829	19550	0.31	20240712	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
107	20240712	151028	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19630	-340	5	-1.70	8613495830	437732	146.05	19970	20150	19550	25950	13980	19970	19677.54	21.73	30603	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9816	8.16	2.32	12	0.88	2407.00	8457.00	32450	20230829	-39.51	19550	20240712	0.41	30900	-36.47	20240125	19550	0.41	20240712	32450	-39.51	20230829	19550	0.41	20240712	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
108	20240712	141030	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19590	-380	5	-1.90	6267341500	318018	106.11	19970	20150	19550	25950	13980	19970	19707.48	21.73	-821	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9796	8.14	2.32	12	0.64	2407.00	8457.00	32450	20230829	-39.63	19550	20240712	0.20	30900	-36.60	20240125	19550	0.20	20240712	32450	-39.63	20230829	19550	0.20	20240712	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
109	20240712	131024	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19600	-370	5	-1.85	5078778720	257383	85.88	19970	20150	19550	25950	13980	19970	19732.35	21.73	-15656	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9801	8.14	2.32	12	0.51	2407.00	8457.00	32450	20230829	-39.60	19550	20240712	0.26	30900	-36.57	20240125	19550	0.26	20240712	32450	-39.60	20230829	19550	0.26	20240712	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
110	20240712	121026	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19600	-370	5	-1.85	3998018600	202206	67.47	19970	20150	19580	25950	13980	19970	19771.98	21.73	-30474	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9801	8.14	2.32	12	0.40	2407.00	8457.00	32450	20230829	-39.60	19580	20240712	0.10	30900	-36.57	20240125	19580	0.10	20240712	32450	-39.60	20230829	19580	0.10	20240712	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
111	20240712	111023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19670	-300	5	-1.50	2624878360	132229	44.12	19970	20150	19660	25950	13980	19970	19850.98	21.73	-34815	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9836	8.17	2.33	12	0.26	2407.00	8457.00	32450	20230829	-39.38	19600	20240704	0.36	30900	-36.34	20240125	19600	0.36	20240704	32450	-39.38	20230829	19600	0.36	20240704	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
112	20240712	101024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19810	-160	5	-0.80	1355085620	67949	22.67	19970	20150	19790	25950	13980	19970	19942.67	21.73	-18761	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	10	1	50005551	9906	8.23	2.34	12	0.14	2407.00	8457.00	32450	20230829	-38.95	19600	20240704	1.07	30900	-35.89	20240125	19600	1.07	20240704	32450	-38.95	20230829	19600	1.07	20240704	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
113	20240712	091021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	30	2	0.15	174206250	8694	2.90	19970	20100	19970	25950	13980	19970	20037.77	21.73	-2067	20350	20160	20060	19870	19770	20110	19820	250	5980	500	15170	50	1	50005551	10001	8.31	2.36	12	0.02	2407.00	8457.00	32450	20230829	-38.37	19600	20240704	2.04	30900	-35.28	20240125	19600	2.04	20240704	32450	-38.37	20230829	19600	2.04	20240704	3.13	N	248070	500	250 억	10867122	N	N	165	N	N
114	20240711	161017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19970	-180	5	-0.89	5418647300	270049	123.57	20200	20250	19960	26150	14150	20150	20065.58	21.61	17387	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	10	1	50005551	9986	8.30	2.36	12	0.54	2407.00	8457.00	32450	20230829	-38.46	19600	20240704	1.89	30900	-35.37	20240125	19600	1.89	20240704	32450	-38.46	20230829	19600	1.89	20240704	3.11	N	248070	500	250 억	10805194	N	N	165	N	N
115	20240711	151023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	4874436390	242801	111.10	20200	20250	19980	26150	14150	20150	20075.79	21.61	17481	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10001	8.31	2.36	12	0.49	2407.00	8457.00	32450	20230829	-38.37	19600	20240704	2.04	30900	-35.28	20240125	19600	2.04	20240704	32450	-38.37	20230829	19600	2.04	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
116	20240711	141024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	3203676900	159422	72.95	20200	20250	20000	26150	14150	20150	20095.51	21.61	19260	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10051	8.35	2.38	12	0.32	2407.00	8457.00	32450	20230829	-38.06	19600	20240704	2.55	30900	-34.95	20240125	19600	2.55	20240704	32450	-38.06	20230829	19600	2.55	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
117	20240711	131022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	2379578400	118465	54.21	20200	20250	20000	26150	14150	20150	20086.66	21.61	22729	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10101	8.39	2.39	12	0.24	2407.00	8457.00	32450	20230829	-37.75	19600	20240704	3.06	30900	-34.63	20240125	19600	3.06	20240704	32450	-37.75	20230829	19600	3.06	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
118	20240711	121022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	2023003450	100775	46.11	20200	20250	20000	26150	14150	20150	20074.31	21.61	16874	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10051	8.35	2.38	12	0.20	2407.00	8457.00	32450	20230829	-38.06	19600	20240704	2.55	30900	-34.95	20240125	19600	2.55	20240704	32450	-38.06	20230829	19600	2.55	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
119	20240711	111017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	1431592400	71351	32.65	20200	20250	20000	26150	14150	20150	20063.84	21.61	2672	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10026	8.33	2.37	12	0.14	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
120	20240711	101020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	827979900	41254	18.88	20200	20250	20000	26150	14150	20150	20069.91	21.61	-2617	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10026	8.33	2.37	12	0.08	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
121	20240711	091017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	134919050	6698	3.06	20200	20250	20100	26150	14150	20150	20142.97	21.61	-414	20850	20500	20300	19950	19750	20400	19850	250	6000	500	15310	50	1	50005551	10051	8.35	2.38	12	0.01	2407.00	8457.00	32450	20230829	-38.06	19600	20240704	2.55	30900	-34.95	20240125	19600	2.55	20240704	32450	-38.06	20230829	19600	2.55	20240704	3.11	N	248070	500	250 억	10805194	N	N	95	N	N
122	20240710	161013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	-250	5	-1.23	4392137600	216315	113.95	20400	20650	20100	26500	14300	20400	20304.50	21.58	34408	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10076	8.37	2.38	12	0.43	2407.00	8457.00	32450	20230829	-37.90	19600	20240704	2.81	30900	-34.79	20240125	19600	2.81	20240704	32450	-37.90	20230829	19600	2.81	20240704	3.12	N	248070	500	250 억	10791154	N	N	95	N	N
123	20240710	151017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	-200	5	-0.98	4152305650	204416	107.68	20400	20650	20100	26500	14300	20400	20313.02	21.58	32101	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10101	8.39	2.39	12	0.41	2407.00	8457.00	32450	20230829	-37.75	19600	20240704	3.06	30900	-34.63	20240125	19600	3.06	20240704	32450	-37.75	20230829	19600	3.06	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
124	20240710	141017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-150	5	-0.74	3456272400	169942	89.52	20400	20650	20100	26500	14300	20400	20337.95	21.58	18608	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10126	8.41	2.39	12	0.34	2407.00	8457.00	32450	20230829	-37.60	19600	20240704	3.32	30900	-34.47	20240125	19600	3.32	20240704	32450	-37.60	20230829	19600	3.32	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
125	20240710	131016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-100	5	-0.49	2312512850	113327	59.70	20400	20650	20250	26500	14300	20400	20405.67	21.58	18672	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10151	8.43	2.40	12	0.23	2407.00	8457.00	32450	20230829	-37.44	19600	20240704	3.57	30900	-34.30	20240125	19600	3.57	20240704	32450	-37.44	20230829	19600	3.57	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
126	20240710	121015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	-50	5	-0.25	1774670600	86879	45.76	20400	20650	20250	26500	14300	20400	20426.92	21.58	17202	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10176	8.45	2.41	12	0.17	2407.00	8457.00	32450	20230829	-37.29	19600	20240704	3.83	30900	-34.14	20240125	19600	3.83	20240704	32450	-37.29	20230829	19600	3.83	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
127	20240710	111016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-100	5	-0.49	1476881600	72245	38.06	20400	20650	20250	26500	14300	20400	20442.68	21.58	13753	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10151	8.43	2.40	12	0.14	2407.00	8457.00	32450	20230829	-37.44	19600	20240704	3.57	30900	-34.30	20240125	19600	3.57	20240704	32450	-37.44	20230829	19600	3.57	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
128	20240710	101011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	100	2	0.49	1043525650	51004	26.87	20400	20650	20250	26500	14300	20400	20459.68	21.58	11618	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10251	8.52	2.42	12	0.10	2407.00	8457.00	32450	20230829	-36.83	19600	20240704	4.59	30900	-33.66	20240125	19600	4.59	20240704	32450	-36.83	20230829	19600	4.59	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
129	20240710	091017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	0	3	0.00	218369150	10733	5.65	20400	20500	20250	26500	14300	20400	20345.58	21.58	-2237	20933	20666	20483	20216	20033	20575	20125	250	6100	500	15500	50	1	50005551	10201	8.48	2.41	12	0.02	2407.00	8457.00	32450	20230829	-37.13	19600	20240704	4.08	30900	-33.98	20240125	19600	4.08	20240704	32450	-37.13	20230829	19600	4.08	20240704	3.12	N	248070	500	250 억	10791154	N	N	138	N	N
130	20240709	161010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	3393135800	166025	100.67	20500	20750	20300	26750	14450	20600	20438.02	21.68	-35693	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10201	8.48	2.41	12	0.33	2407.00	8457.00	32450	20230829	-37.13	19600	20240704	4.08	30900	-33.98	20240125	19600	4.08	20240704	32450	-37.13	20230829	19600	4.08	20240704	3.12	N	248070	500	250 억	10843321	N	N	138	N	N
131	20240709	151016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	-150	5	-0.73	3180334200	155594	94.34	20500	20750	20300	26750	14450	20600	20439.95	21.68	-36393	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10226	8.50	2.42	12	0.31	2407.00	8457.00	32450	20230829	-36.98	19600	20240704	4.34	30900	-33.82	20240125	19600	4.34	20240704	32450	-36.98	20230829	19600	4.34	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
132	20240709	141016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-300	5	-1.46	2696792200	131826	79.93	20500	20750	20300	26750	14450	20600	20457.21	21.68	-25856	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10151	8.43	2.40	12	0.26	2407.00	8457.00	32450	20230829	-37.44	19600	20240704	3.57	30900	-34.30	20240125	19600	3.57	20240704	32450	-37.44	20230829	19600	3.57	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
133	20240709	131018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	2232945900	109024	66.11	20500	20750	20300	26750	14450	20600	20481.23	21.68	-19799	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10201	8.48	2.41	12	0.22	2407.00	8457.00	32450	20230829	-37.13	19600	20240704	4.08	30900	-33.98	20240125	19600	4.08	20240704	32450	-37.13	20230829	19600	4.08	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
134	20240709	121020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-300	5	-1.46	1829043050	89242	54.11	20500	20750	20300	26750	14450	20600	20495.32	21.68	-19026	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10151	8.43	2.40	12	0.18	2407.00	8457.00	32450	20230829	-37.44	19600	20240704	3.57	30900	-34.30	20240125	19600	3.57	20240704	32450	-37.44	20230829	19600	3.57	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
135	20240709	111020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	-250	5	-1.21	1499941050	73060	44.30	20500	20750	20350	26750	14450	20600	20530.26	21.68	-16950	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10176	8.45	2.41	12	0.15	2407.00	8457.00	32450	20230829	-37.29	19600	20240704	3.83	30900	-34.14	20240125	19600	3.83	20240704	32450	-37.29	20230829	19600	3.83	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
136	20240709	101016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	-100	5	-0.49	1011157900	49151	29.80	20500	20750	20450	26750	14450	20600	20572.48	21.68	-13878	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10251	8.52	2.42	12	0.10	2407.00	8457.00	32450	20230829	-36.83	19600	20240704	4.59	30900	-33.66	20240125	19600	4.59	20240704	32450	-36.83	20230829	19600	4.59	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
137	20240709	091013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20700	100	2	0.49	336683600	16376	9.93	20500	20700	20500	26750	14450	20600	20559.57	21.68	-140	21000	20800	20450	20250	19900	20900	20350	250	6150	500	15650	50	1	50005551	10351	8.60	2.45	12	0.03	2407.00	8457.00	32450	20230829	-36.21	19600	20240704	5.61	30900	-33.01	20240125	19600	5.61	20240704	32450	-36.21	20230829	19600	5.61	20240704	3.12	N	248070	500	250 억	10843321	N	N	202	N	N
138	20240708	161007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20600	450	2	2.23	3360659500	164270	60.25	20250	20650	20100	26150	14150	20150	20457.76	21.66	5226	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10301	8.56	2.44	12	0.33	2407.00	8457.00	32450	20230829	-36.52	19600	20240704	5.10	30900	-33.33	20240125	19600	5.10	20240704	32450	-36.52	20230829	19600	5.10	20240704	3.15	N	248070	500	250 억	10833182	N	N	202	N	N
139	20240708	151009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20550	400	2	1.99	3136310150	153389	56.26	20250	20650	20100	26150	14150	20150	20446.77	21.66	4127	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10276	8.54	2.43	12	0.31	2407.00	8457.00	32450	20230829	-36.67	19600	20240704	4.85	30900	-33.50	20240125	19600	4.85	20240704	32450	-36.67	20230829	19600	4.85	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
140	20240708	141012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	350	2	1.74	2502444850	122597	44.97	20250	20600	20100	26150	14150	20150	20411.96	21.66	7997	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10251	8.52	2.42	12	0.25	2407.00	8457.00	32450	20230829	-36.83	19600	20240704	4.59	30900	-33.66	20240125	19600	4.59	20240704	32450	-36.83	20230829	19600	4.59	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
141	20240708	131007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	300	2	1.49	2065111750	101297	37.15	20250	20550	20100	26150	14150	20150	20386.70	21.66	8146	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10226	8.50	2.42	12	0.20	2407.00	8457.00	32450	20230829	-36.98	19600	20240704	4.34	30900	-33.82	20240125	19600	4.34	20240704	32450	-36.98	20230829	19600	4.34	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
142	20240708	121009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	200	2	0.99	1817162550	89159	32.70	20250	20550	20100	26150	14150	20150	20381.15	21.66	6423	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10176	8.45	2.41	12	0.18	2407.00	8457.00	32450	20230829	-37.29	19600	20240704	3.83	30900	-34.14	20240125	19600	3.83	20240704	32450	-37.29	20230829	19600	3.83	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
143	20240708	111006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	300	2	1.49	1582878150	77664	28.49	20250	20550	20100	26150	14150	20150	20381.11	21.66	7458	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10226	8.50	2.42	12	0.16	2407.00	8457.00	32450	20230829	-36.98	19600	20240704	4.34	30900	-33.82	20240125	19600	4.34	20240704	32450	-36.98	20230829	19600	4.34	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
144	20240708	101007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	150	2	0.74	1138523500	55842	20.48	20250	20550	20100	26150	14150	20150	20388.30	21.66	10242	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10151	8.43	2.40	12	0.11	2407.00	8457.00	32450	20230829	-37.44	19600	20240704	3.57	30900	-34.30	20240125	19600	3.57	20240704	32450	-37.44	20230829	19600	3.57	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
145	20240708	091006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	350	2	1.74	533004750	26133	9.59	20250	20550	20100	26150	14150	20150	20395.85	21.66	5522	20423	20286	20063	19926	19703	20355	19995	250	6000	500	15310	50	1	50005551	10251	8.52	2.42	12	0.05	2407.00	8457.00	32450	20230829	-36.83	19600	20240704	4.59	30900	-33.66	20240125	19600	4.59	20240704	32450	-36.83	20230829	19600	4.59	20240704	3.15	N	248070	500	250 억	10833182	N	N	246	N	N
146	20240705	161002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	5444088550	272193	113.02	20100	20200	19840	26050	14050	20050	20000.69	21.57	30696	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	50	1	50005551	10076	8.37	2.38	12	0.54	2407.00	8457.00	32450	20230829	-37.90	19600	20240704	2.81	30900	-34.79	20240125	19600	2.81	20240704	32450	-37.90	20230829	19600	2.81	20240704	3.16	N	248070	500	250 억	10788139	N	N	246	N	N
147	20240705	151005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	5130515650	256606	106.55	20100	20200	19840	26050	14050	20050	19993.75	21.57	23345	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	50	1	50005551	10076	8.37	2.38	12	0.51	2407.00	8457.00	32450	20230829	-37.90	19600	20240704	2.81	30900	-34.79	20240125	19600	2.81	20240704	32450	-37.90	20230829	19600	2.81	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
148	20240705	141007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	4235395800	212028	88.04	20100	20150	19840	26050	14050	20050	19975.64	21.57	7251	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	50	1	50005551	10026	8.33	2.37	12	0.42	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
149	20240705	131005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-50	5	-0.25	3381264740	169427	70.35	20100	20150	19840	26050	14050	20050	19957.06	21.57	-2165	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	50	1	50005551	10001	8.31	2.36	12	0.34	2407.00	8457.00	32450	20230829	-38.37	19600	20240704	2.04	30900	-35.28	20240125	19600	2.04	20240704	32450	-38.37	20230829	19600	2.04	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
150	20240705	121005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	2932976640	147074	61.07	20100	20150	19840	26050	14050	20050	19942.18	21.57	-11228	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	50	1	50005551	10026	8.33	2.37	12	0.29	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
151	20240705	111002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19880	-170	5	-0.85	1931736220	97076	40.31	20100	20150	19840	26050	14050	20050	19899.22	21.57	-27682	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	10	1	50005551	9941	8.26	2.35	12	0.19	2407.00	8457.00	32450	20230829	-38.74	19600	20240704	1.43	30900	-35.66	20240125	19600	1.43	20240704	32450	-38.74	20230829	19600	1.43	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
152	20240705	101002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19850	-200	5	-1.00	1337520960	67165	27.89	20100	20150	19850	26050	14050	20050	19913.96	21.57	-23112	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	10	1	50005551	9926	8.25	2.35	12	0.13	2407.00	8457.00	32450	20230829	-38.83	19600	20240704	1.28	30900	-35.76	20240125	19600	1.28	20240704	32450	-38.83	20230829	19600	1.28	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
153	20240705	091004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19990	-60	5	-0.30	144945670	7247	3.01	20100	20150	19920	26050	14050	20050	20000.78	21.57	-3931	20483	20266	19933	19716	19383	20375	19825	250	6000	500	15230	10	1	50005551	9996	8.30	2.36	12	0.01	2407.00	8457.00	32450	20230829	-38.40	19600	20240704	1.99	30900	-35.31	20240125	19600	1.99	20240704	32450	-38.40	20230829	19600	1.99	20240704	3.16	N	248070	500	250 억	10788139	N	N	111	N	N
154	20240704	160958	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20050	250	2	1.26	4743028330	239512	61.36	19880	20150	19600	25700	13860	19800	19802.47	21.54	-1373	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	50	1	50005551	10026	8.33	2.37	12	0.48	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.10	N	248070	500	250 억	10770041	N	N	111	N	N
155	20240704	151002	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20050	250	2	1.26	4456255230	225229	57.70	19880	20150	19600	25700	13860	19800	19785.44	21.54	-3990	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	50	1	50005551	10026	8.33	2.37	12	0.45	2407.00	8457.00	32450	20230829	-38.21	19600	20240704	2.30	30900	-35.11	20240125	19600	2.30	20240704	32450	-38.21	20230829	19600	2.30	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
156	20240704	141001	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19880	80	2	0.40	3593064500	182009	46.63	19880	19960	19600	25700	13860	19800	19741.14	21.54	-7712	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9941	8.26	2.35	12	0.36	2407.00	8457.00	32450	20230829	-38.74	19600	20240704	1.43	30900	-35.66	20240125	19600	1.43	20240704	32450	-38.74	20230829	19600	1.43	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
157	20240704	131001	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19760	-40	5	-0.20	3045306050	154408	39.56	19880	19960	19600	25700	13860	19800	19722.46	21.54	-7747	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9881	8.21	2.34	12	0.31	2407.00	8457.00	32450	20230829	-39.11	19600	20240704	0.82	30900	-36.05	20240125	19600	0.82	20240704	32450	-39.11	20230829	19600	0.82	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
158	20240704	121002	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19670	-130	5	-0.66	2740120990	138913	35.59	19880	19960	19600	25700	13860	19800	19725.45	21.54	-12321	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9836	8.17	2.33	12	0.28	2407.00	8457.00	32450	20230829	-39.38	19600	20240704	0.36	30900	-36.34	20240125	19600	0.36	20240704	32450	-39.38	20230829	19600	0.36	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
159	20240704	110959	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19720	-80	5	-0.40	1977976980	100165	25.66	19880	19960	19670	25700	13860	19800	19747.19	21.54	-3218	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9861	8.19	2.33	12	0.20	2407.00	8457.00	32450	20230829	-39.23	19670	20240704	0.25	30900	-36.18	20240125	19670	0.25	20240704	32450	-39.23	20230829	19670	0.25	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
160	20240704	101000	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19690	-110	5	-0.56	1481006370	74955	19.20	19880	19960	19670	25700	13860	19800	19758.61	21.54	-5893	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9846	8.18	2.33	12	0.15	2407.00	8457.00	32450	20230829	-39.32	19670	20240704	0.10	30900	-36.28	20240125	19670	0.10	20240704	32450	-39.32	20230829	19670	0.10	20240704	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
161	20240704	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19850	50	2	0.25	248254800	12507	3.20	19880	19960	19750	25700	13860	19800	19849.27	21.54	1320	20666	20232	19966	19532	19266	20100	19400	250	5900	500	15040	10	1	50005551	9926	8.25	2.35	12	0.03	2407.00	8457.00	32450	20230829	-38.83	19700	20240703	0.76	30900	-35.76	20240125	19700	0.76	20240703	32450	-38.83	20230829	19700	0.76	20240703	3.10	N	248070	500	250 억	10770041	N	N	98	N	N
162	20240703	160956	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19800	-450	5	-2.22	7714995720	387139	108.97	20350	20400	19700	26300	14200	20250	19929.50	21.54	10058	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	10	1	50005551	9901	8.23	2.34	12	0.77	2407.00	8457.00	32450	20230829	-38.98	19700	20240703	0.51	30900	-35.92	20240125	19700	0.51	20240703	32450	-38.98	20230829	19700	0.51	20240703	3.13	N	248070	500	250 억	10770699	N	N	98	N	N
163	20240703	150959	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19810	-440	5	-2.17	7068299810	354469	99.78	20350	20400	19700	26300	14200	20250	19940.53	21.54	1455	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	10	1	50005551	9906	8.23	2.34	12	0.71	2407.00	8457.00	32450	20230829	-38.95	19700	20240703	0.56	30900	-35.89	20240125	19700	0.56	20240703	32450	-38.95	20230829	19700	0.56	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
164	20240703	140959	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19830	-420	5	-2.07	5183325070	259092	72.93	20350	20400	19800	26300	14200	20250	20005.73	21.54	-23333	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	10	1	50005551	9916	8.24	2.34	12	0.52	2407.00	8457.00	32450	20230829	-38.89	19800	20240703	0.15	30900	-35.83	20240125	19800	0.15	20240703	32450	-38.89	20230829	19800	0.15	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
165	20240703	130958	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19990	-260	5	-1.28	3635122450	181302	51.03	20350	20400	19900	26300	14200	20250	20050.10	21.54	-13930	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	10	1	50005551	9996	8.30	2.36	12	0.36	2407.00	8457.00	32450	20230829	-38.40	19900	20240703	0.45	30900	-35.31	20240125	19900	0.45	20240703	32450	-38.40	20230829	19900	0.45	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
166	20240703	120957	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20050	-200	5	-0.99	3032260620	151219	42.57	20350	20400	19900	26300	14200	20250	20052.11	21.54	-10179	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	50	1	50005551	10026	8.33	2.37	12	0.30	2407.00	8457.00	32450	20230829	-38.21	19900	20240703	0.75	30900	-35.11	20240125	19900	0.75	20240703	32450	-38.21	20230829	19900	0.75	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
167	20240703	111000	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19950	-300	5	-1.48	2541710840	126636	35.65	20350	20400	19900	26300	14200	20250	20071.00	21.54	-9466	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	10	1	50005551	9976	8.29	2.36	12	0.25	2407.00	8457.00	32450	20230829	-38.52	19900	20240703	0.25	30900	-35.44	20240125	19900	0.25	20240703	32450	-38.52	20230829	19900	0.25	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
168	20240703	101000	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20050	-200	5	-0.99	1137632200	56359	15.86	20350	20400	20000	26300	14200	20250	20185.46	21.54	-9957	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	50	1	50005551	10026	8.33	2.37	12	0.11	2407.00	8457.00	32450	20230829	-38.21	20000	20240703	0.25	30900	-35.11	20240125	20000	0.25	20240703	32450	-38.21	20230829	20000	0.25	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
169	20240703	090957	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20300	50	2	0.25	164524250	8107	2.28	20350	20400	20200	26300	14200	20250	20294.10	21.54	-3996	21550	20900	20550	19900	19550	20725	19725	250	6050	500	15390	50	1	50005551	10151	8.43	2.40	12	0.02	2407.00	8457.00	32450	20230829	-37.44	20200	20240703	0.50	30900	-34.30	20240125	20200	0.50	20240703	32450	-37.44	20230829	20200	0.50	20240703	3.13	N	248070	500	250 억	10770699	N	N	65	N	N
170	20240702	160954	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20250	-800	5	-3.80	7200056100	351989	144.32	21200	21200	20200	27350	14750	21050	20456.67	21.77	-94320	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10126	8.41	2.39	12	0.70	2407.00	8457.00	32450	20230829	-37.60	20200	20240702	0.25	30900	-34.47	20240125	20200	0.25	20240702	32450	-37.60	20230829	20200	0.25	20240702	3.11	N	248070	500	250 억	10887697	N	N	65	N	N
171	20240702	150955	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20300	-750	5	-3.56	6307598350	307987	126.28	21200	21200	20200	27350	14750	21050	20480.08	21.77	-91042	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10151	8.43	2.40	12	0.62	2407.00	8457.00	32450	20230829	-37.44	20200	20240702	0.50	30900	-34.30	20240125	20200	0.50	20240702	32450	-37.44	20230829	20200	0.50	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
172	20240702	140956	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20350	-700	5	-3.33	5824361100	284216	116.53	21200	21200	20200	27350	14750	21050	20492.73	21.77	-89310	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10176	8.45	2.41	12	0.57	2407.00	8457.00	32450	20230829	-37.29	20200	20240702	0.74	30900	-34.14	20240125	20200	0.74	20240702	32450	-37.29	20230829	20200	0.74	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
173	20240702	130956	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20300	-750	5	-3.56	5328521450	259801	106.52	21200	21200	20200	27350	14750	21050	20510.01	21.77	-84821	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10151	8.43	2.40	12	0.52	2407.00	8457.00	32450	20230829	-37.44	20200	20240702	0.50	30900	-34.30	20240125	20200	0.50	20240702	32450	-37.44	20230829	20200	0.50	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
174	20240702	120957	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20300	-750	5	-3.56	4751463350	231330	94.85	21200	21200	20200	27350	14750	21050	20539.76	21.77	-80107	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10151	8.43	2.40	12	0.46	2407.00	8457.00	32450	20230829	-37.44	20200	20240702	0.50	30900	-34.30	20240125	20200	0.50	20240702	32450	-37.44	20230829	20200	0.50	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
175	20240702	110956	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20450	-600	5	-2.85	3883305300	188584	77.32	21200	21200	20300	27350	14750	21050	20591.91	21.77	-71119	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10226	8.50	2.42	12	0.38	2407.00	8457.00	32450	20230829	-36.98	20300	20240702	0.74	30900	-33.82	20240125	20300	0.74	20240702	32450	-36.98	20230829	20300	0.74	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
176	20240702	100955	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20400	-650	5	-3.09	2997614550	145114	59.50	21200	21200	20400	27350	14750	21050	20656.96	21.77	-63259	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10201	8.48	2.41	12	0.29	2407.00	8457.00	32450	20230829	-37.13	20400	20240702	0.00	30900	-33.98	20240125	20400	0.00	20240702	32450	-37.13	20230829	20400	0.00	20240702	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
177	20240702	090957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	-150	5	-0.71	415171150	19801	8.12	21200	21200	20800	27350	14750	21050	20967.18	21.77	-8701	21783	21416	21133	20766	20483	21600	20950	250	6300	500	15990	50	1	50005551	10451	8.68	2.47	12	0.04	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.11	N	248070	500	250 억	10887697	N	N	63	N	N
178	20240701	160952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21050	50	2	0.24	5142828400	242774	132.15	20900	21500	20850	27300	14700	21000	21184.07	21.81	20971	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10526	8.75	2.49	12	0.49	2407.00	8457.00	32450	20230829	-35.13	20600	20240625	2.18	30900	-31.88	20240125	20600	2.18	20240625	32450	-35.13	20230829	20600	2.18	20240625	3.12	N	248070	500	250 억	10908171	N	N	63	N	N
179	20240701	150955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	4715850950	222457	121.09	20900	21500	20850	27300	14700	21000	21198.94	21.81	19572	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10501	8.72	2.48	12	0.44	2407.00	8457.00	32450	20230829	-35.29	20600	20240625	1.94	30900	-32.04	20240125	20600	1.94	20240625	32450	-35.29	20230829	20600	1.94	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
180	20240701	140953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	150	2	0.71	4165778050	196352	106.88	20900	21500	20850	27300	14700	21000	21215.88	21.81	22005	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10576	8.79	2.50	12	0.39	2407.00	8457.00	32450	20230829	-34.82	20600	20240625	2.67	30900	-31.55	20240125	20600	2.67	20240625	32450	-34.82	20230829	20600	2.67	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
181	20240701	130953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	100	2	0.48	3620227800	170510	92.82	20900	21500	20850	27300	14700	21000	21231.78	21.81	17967	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10551	8.77	2.49	12	0.34	2407.00	8457.00	32450	20230829	-34.98	20600	20240625	2.43	30900	-31.72	20240125	20600	2.43	20240625	32450	-34.98	20230829	20600	2.43	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
182	20240701	120954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	350	2	1.67	2788912400	131250	71.45	20900	21500	20850	27300	14700	21000	21248.88	21.81	3888	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10676	8.87	2.52	12	0.26	2407.00	8457.00	32450	20230829	-34.21	20600	20240625	3.64	30900	-30.91	20240125	20600	3.64	20240625	32450	-34.21	20230829	20600	3.64	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
183	20240701	110951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	450	2	2.14	2127746400	100378	54.64	20900	21500	20850	27300	14700	21000	21197.36	21.81	4921	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10726	8.91	2.54	12	0.20	2407.00	8457.00	32450	20230829	-33.90	20600	20240625	4.13	30900	-30.58	20240125	20600	4.13	20240625	32450	-33.90	20230829	20600	4.13	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
184	20240701	100950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	300	2	1.43	1150535600	54626	29.74	20900	21350	20850	27300	14700	21000	21062.06	21.81	2967	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10651	8.85	2.52	12	0.11	2407.00	8457.00	32450	20230829	-34.36	20600	20240625	3.40	30900	-31.07	20240125	20600	3.40	20240625	32450	-34.36	20230829	20600	3.40	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N
185	20240701	090948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	246524500	11752	6.40	20900	21150	20850	27300	14700	21000	20977.22	21.81	-2103	21366	21182	21016	20832	20666	21275	20925	250	6300	500	15960	50	1	50005551	10451	8.68	2.47	12	0.02	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.12	N	248070	500	250 억	10908171	N	N	2	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History