KissMeData/373220/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161253	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	326500	-1500	5	-0.46	49398887500	151484	123.41	327000	331500	322500	426000	230000	328000	326099.01	4.80	0	-4772	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	764010	61.76	3.78	12	0.06	5287.00	86328.00	620000	20230726	-47.34	322500	20240628	1.24	429500	-23.98	20240102	322500	1.24	20240628	620000	-47.34	20230726	322500	1.24	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3449	N	N
3	20240628	151308	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	325500	-2500	5	-0.76	42449391000	130195	106.06	327000	331500	322500	426000	230000	328000	326044.63	4.80	0	-4647	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	761670	61.57	3.77	12	0.06	5287.00	86328.00	620000	20230726	-47.50	322500	20240628	0.93	429500	-24.21	20240102	322500	0.93	20240628	620000	-47.50	20230726	322500	0.93	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
4	20240628	141306	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	326500	-1500	5	-0.46	34349693000	105304	85.79	327000	331500	322500	426000	230000	328000	326195.43	4.80	0	-809	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	764010	61.76	3.78	12	0.05	5287.00	86328.00	620000	20230726	-47.34	322500	20240628	1.24	429500	-23.98	20240102	322500	1.24	20240628	620000	-47.34	20230726	322500	1.24	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
5	20240628	131304	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	326500	-1500	5	-0.46	30437361000	93322	76.03	327000	331500	322500	426000	230000	328000	326154.09	4.80	0	298	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	764010	61.76	3.78	12	0.04	5287.00	86328.00	620000	20230726	-47.34	322500	20240628	1.24	429500	-23.98	20240102	322500	1.24	20240628	620000	-47.34	20230726	322500	1.24	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
6	20240628	121302	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	328000	0	3	0.00	26936644500	82633	67.32	327000	331500	322500	426000	230000	328000	325979.14	4.80	0	2251	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	767520	62.04	3.80	12	0.04	5287.00	86328.00	620000	20230726	-47.10	322500	20240628	1.71	429500	-23.63	20240102	322500	1.71	20240628	620000	-47.10	20230726	322500	1.71	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
7	20240628	111241	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	328000	0	3	0.00	21169697000	65118	53.05	327000	329500	322500	426000	230000	328000	325097.25	4.80	0	313	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	767520	62.04	3.80	12	0.03	5287.00	86328.00	620000	20230726	-47.10	322500	20240628	1.71	429500	-23.63	20240102	322500	1.71	20240628	620000	-47.10	20230726	322500	1.71	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
8	20240628	101238	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	324500	-3500	5	-1.07	14602338000	44952	36.62	327000	329500	322500	426000	230000	328000	324842.55	4.80	0	-605	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	759330	61.38	3.76	12	0.02	5287.00	86328.00	620000	20230726	-47.66	322500	20240628	0.62	429500	-24.45	20240102	322500	0.62	20240628	620000	-47.66	20230726	322500	0.62	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
9	20240628	091243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	323000	-5000	5	-1.52	7253471000	22297	18.16	327000	329500	322500	426000	230000	328000	325310.92	4.80	0	-1154	336333	332166	329833	325666	323333	331000	324500	1170	98000	500	242720	500	1	234000000	755820	61.09	3.74	12	0.01	5287.00	86328.00	620000	20230726	-47.90	322500	20240628	0.16	429500	-24.80	20240102	322500	0.16	20240628	620000	-47.90	20230726	322500	0.16	20240628	0.14	N	373220	500	1170 억	11241690	N	N	3570	N	N
10	20240627	161231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	328000	-3000	5	-0.91	40106701000	121576	107.51	331500	334000	327500	430000	232000	331000	329894.02	4.81	0	-22967	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	767520	62.04	3.80	12	0.05	5287.00	86328.00	620000	20230726	-47.10	326000	20240530	0.61	429500	-23.63	20240102	326000	0.61	20240530	620000	-47.10	20230726	326000	0.61	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3570	N	N
11	20240627	151238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	328000	-3000	5	-0.91	36278833000	109903	97.18	331500	334000	327500	430000	232000	331000	330098.66	4.81	0	-24576	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	767520	62.04	3.80	12	0.05	5287.00	86328.00	620000	20230726	-47.10	326000	20240530	0.61	429500	-23.63	20240102	326000	0.61	20240530	620000	-47.10	20230726	326000	0.61	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
12	20240627	141236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	328500	-2500	5	-0.76	27699546000	83768	74.07	331500	334000	328500	430000	232000	331000	330669.78	4.81	0	-23315	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	768690	62.13	3.81	12	0.04	5287.00	86328.00	620000	20230726	-47.02	326000	20240530	0.77	429500	-23.52	20240102	326000	0.77	20240530	620000	-47.02	20230726	326000	0.77	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
13	20240627	131236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	329500	-1500	5	-0.45	23686112000	71568	63.29	331500	334000	328500	430000	232000	331000	330959.53	4.81	0	-20199	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	771030	62.32	3.82	12	0.03	5287.00	86328.00	620000	20230726	-46.85	326000	20240530	1.07	429500	-23.28	20240102	326000	1.07	20240530	620000	-46.85	20230726	326000	1.07	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
14	20240627	121238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	329000	-2000	5	-0.60	21035232000	63521	56.17	331500	334000	328500	430000	232000	331000	331153.98	4.81	0	-19739	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	769860	62.23	3.81	12	0.03	5287.00	86328.00	620000	20230726	-46.94	326000	20240530	0.92	429500	-23.40	20240102	326000	0.92	20240530	620000	-46.94	20230726	326000	0.92	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
15	20240627	111237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	14520832000	43780	38.71	331500	334000	330000	430000	232000	331000	331677.30	4.81	0	-9139	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.02	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
16	20240627	101237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	10406528500	31344	27.72	331500	334000	331000	430000	232000	331000	332010.23	4.81	0	-6962	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.01	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
17	20240627	091237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	2000	2	0.60	4925915500	14828	13.11	331500	334000	331500	430000	232000	331000	332203.64	4.81	0	-6748	341000	336000	333000	328000	325000	338500	330500	1170	99000	500	244940	500	1	234000000	779220	62.98	3.86	12	0.01	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11250334	N	N	3105	N	N
18	20240626	161232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	37364837500	112371	90.23	330500	338000	330000	430000	232000	331000	332520.72	4.84	0	-18859	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.05	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11319764	N	N	3105	N	N
19	20240626	151237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	32580629500	97919	78.62	330500	338000	330000	430000	232000	331000	332730.43	4.84	0	-17701	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.04	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
20	20240626	141234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332000	1000	2	0.30	26846254000	80613	64.73	330500	338000	330000	430000	232000	331000	333026.39	4.84	0	-15811	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	776880	62.80	3.85	12	0.03	5287.00	86328.00	620000	20230726	-46.45	326000	20240530	1.84	429500	-22.70	20240102	326000	1.84	20240530	620000	-46.45	20230726	326000	1.84	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
21	20240626	131234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333500	2500	2	0.76	23854402500	71615	57.50	330500	338000	330000	430000	232000	331000	333092.29	4.84	0	-15448	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	780390	63.08	3.86	12	0.03	5287.00	86328.00	620000	20230726	-46.21	326000	20240530	2.30	429500	-22.35	20240102	326000	2.30	20240530	620000	-46.21	20230726	326000	2.30	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
22	20240626	121232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	21401197000	64255	51.59	330500	338000	330000	430000	232000	331000	333066.67	4.84	0	-14248	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.03	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
23	20240626	111234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	18214532500	54656	43.89	330500	338000	330000	430000	232000	331000	333257.73	4.84	0	-11141	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.02	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
24	20240626	101231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334500	3500	2	1.06	15248615500	45750	36.73	330500	338000	330000	430000	232000	331000	333303.12	4.84	0	-11081	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	782730	63.27	3.87	12	0.02	5287.00	86328.00	620000	20230726	-46.05	326000	20240530	2.61	429500	-22.12	20240102	326000	2.61	20240530	620000	-46.05	20230726	326000	2.61	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
25	20240626	091235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332000	1000	2	0.30	5223806500	15752	12.65	330500	334500	330000	430000	232000	331000	331628.18	4.84	0	-6940	337666	334332	332666	329332	327666	333500	328500	1170	99000	500	244940	500	1	234000000	776880	62.80	3.85	12	0.01	5287.00	86328.00	620000	20230726	-46.45	326000	20240530	1.84	429500	-22.70	20240102	326000	1.84	20240530	620000	-46.45	20230726	326000	1.84	20240530	0.14	N	373220	500	1170 억	11319764	N	N	4483	N	N
26	20240625	161230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	41166901000	123731	120.36	334000	336000	331000	430000	232000	331000	332719.30	4.86	94	-29768	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.05	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11366145	N	N	4483	N	N
27	20240625	151228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	0	3	0.00	34951642000	104957	102.10	334000	336000	331000	430000	232000	331000	333009.23	4.86	94	-23607	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	774540	62.61	3.83	12	0.04	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
28	20240625	141232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332000	1000	2	0.30	28874942500	86630	84.27	334000	336000	331000	430000	232000	331000	333313.54	4.86	94	-16934	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	776880	62.80	3.85	12	0.04	5287.00	86328.00	620000	20230726	-46.45	326000	20240530	1.84	429500	-22.70	20240102	326000	1.84	20240530	620000	-46.45	20230726	326000	1.84	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
29	20240625	131232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	23513310500	70471	68.55	334000	336000	331500	430000	232000	331000	333659.54	4.86	94	-9484	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.03	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
30	20240625	121235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	2000	2	0.60	20082027000	60175	58.54	334000	336000	331500	430000	232000	331000	333727.26	4.86	94	-6054	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	779220	62.98	3.86	12	0.03	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
31	20240625	111233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	2000	2	0.60	13803166500	41316	40.19	334000	336000	332500	430000	232000	331000	334087.98	4.86	94	2752	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	779220	62.98	3.86	12	0.02	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
32	20240625	101232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334500	3500	2	1.06	8540118000	25543	24.85	334000	336000	332500	430000	232000	331000	334343.32	4.86	94	6231	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	782730	63.27	3.87	12	0.01	5287.00	86328.00	620000	20230726	-46.05	326000	20240530	2.61	429500	-22.12	20240102	326000	2.61	20240530	620000	-46.05	20230726	326000	2.61	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
33	20240625	091231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335500	4500	2	1.36	2906486500	8684	8.45	334000	336000	332500	430000	232000	331000	334696.14	4.86	94	3539	338000	334500	332500	329000	327000	333500	328000	1170	99000	500	244940	500	1	234000000	785070	63.46	3.89	12	0.00	5287.00	86328.00	620000	20230726	-45.89	326000	20240530	2.91	429500	-21.89	20240102	326000	2.91	20240530	620000	-45.89	20230726	326000	2.91	20240530	0.14	N	373220	500	1170 억	11366145	N	N	6524	N	N
34	20240624	161231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	-2000	5	-0.60	33901260500	101911	61.57	334000	336000	330500	432500	233500	333000	332666.25	4.86	0	-9638	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	774540	62.61	3.83	12	0.04	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11364719	N	N	6480	N	N
35	20240624	151227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	-500	5	-0.15	28869956500	86725	52.40	334000	336000	330500	432500	233500	333000	332890.82	4.86	0	-4208	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	778050	62.89	3.85	12	0.04	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
36	20240624	141228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	-2000	5	-0.60	22403147500	67216	40.61	334000	336000	330500	432500	233500	333000	333300.81	4.86	0	-4150	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	774540	62.61	3.83	12	0.03	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
37	20240624	131225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	0	3	0.00	18982585000	56920	34.39	334000	336000	330500	432500	233500	333000	333495.87	4.86	0	-2011	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	779220	62.98	3.86	12	0.02	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
38	20240624	121227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	0	3	0.00	17542959000	52601	31.78	334000	336000	330500	432500	233500	333000	333509.99	4.86	0	-1552	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	779220	62.98	3.86	12	0.02	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
39	20240624	111229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334000	1000	2	0.30	15364706000	46070	27.83	334000	336000	330500	432500	233500	333000	333507.84	4.86	0	-665	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	781560	63.17	3.87	12	0.02	5287.00	86328.00	620000	20230726	-46.13	326000	20240530	2.45	429500	-22.24	20240102	326000	2.45	20240530	620000	-46.13	20230726	326000	2.45	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
40	20240624	101228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335000	2000	2	0.60	11148999500	33459	20.22	334000	336000	330500	432500	233500	333000	333213.77	4.86	0	-1935	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	783900	63.36	3.88	12	0.01	5287.00	86328.00	620000	20230726	-45.97	326000	20240530	2.76	429500	-22.00	20240102	326000	2.76	20240530	620000	-45.97	20230726	326000	2.76	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
41	20240624	091228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331500	-1500	5	-0.45	4227901500	12717	7.68	334000	336000	330500	432500	233500	333000	332460.60	4.86	0	-1618	346333	339666	336333	329666	326333	338000	328000	1170	99500	500	246420	500	1	234000000	775710	62.70	3.84	12	0.01	5287.00	86328.00	620000	20230726	-46.53	326000	20240530	1.69	429500	-22.82	20240102	326000	1.69	20240530	620000	-46.53	20230726	326000	1.69	20240530	0.14	N	373220	500	1170 억	11364719	N	N	9267	N	N
42	20240621	161145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	-7000	5	-2.06	53125503500	158494	150.52	338000	343000	333000	442000	238000	340000	335194.33	4.88	0	-46221	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	779220	62.98	3.86	12	0.07	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.14	N	373220	500	1170 억	11417231	N	N	9267	N	N
43	20240621	151146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335000	-5000	5	-1.47	33629999500	99967	94.94	338000	343000	333500	442000	238000	340000	336409.93	4.88	0	-33282	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	783900	63.36	3.88	12	0.04	5287.00	86328.00	620000	20230726	-45.97	326000	20240530	2.76	429500	-22.00	20240102	326000	2.76	20240530	620000	-45.97	20230726	326000	2.76	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
44	20240621	141144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334500	-5500	5	-1.62	25685135000	76204	72.37	338000	343000	334500	442000	238000	340000	337056.41	4.88	0	-24071	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	782730	63.27	3.87	12	0.03	5287.00	86328.00	620000	20230726	-46.05	326000	20240530	2.61	429500	-22.12	20240102	326000	2.61	20240530	620000	-46.05	20230726	326000	2.61	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
45	20240621	131146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335500	-4500	5	-1.32	17851103500	52819	50.16	338000	343000	335500	442000	238000	340000	337966.31	4.88	0	-12234	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	785070	63.46	3.89	12	0.02	5287.00	86328.00	620000	20230726	-45.89	326000	20240530	2.91	429500	-21.89	20240102	326000	2.91	20240530	620000	-45.89	20230726	326000	2.91	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
46	20240621	121149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	338000	-2000	5	-0.59	12334893500	36422	34.59	338000	343000	337000	442000	238000	340000	338664.91	4.88	0	-3144	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	790920	63.93	3.92	12	0.02	5287.00	86328.00	620000	20230726	-45.48	326000	20240530	3.68	429500	-21.30	20240102	326000	3.68	20240530	620000	-45.48	20230726	326000	3.68	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
47	20240621	111147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	337500	-2500	5	-0.74	9872074500	29139	27.67	338000	343000	337000	442000	238000	340000	338791.25	4.88	0	-2503	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	789750	63.84	3.91	12	0.01	5287.00	86328.00	620000	20230726	-45.56	326000	20240530	3.53	429500	-21.42	20240102	326000	3.53	20240530	620000	-45.56	20230726	326000	3.53	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
48	20240621	101143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	338500	-1500	5	-0.44	7592339000	22392	21.27	338000	343000	337000	442000	238000	340000	339063.55	4.88	0	-1730	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	792090	64.02	3.92	12	0.01	5287.00	86328.00	620000	20230726	-45.40	326000	20240530	3.83	429500	-21.19	20240102	326000	3.83	20240530	620000	-45.40	20230726	326000	3.83	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
49	20240621	091149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340000	0	3	0.00	2829861000	8321	7.90	338000	343000	338000	442000	238000	340000	340086.96	4.88	0	911	348000	344000	342000	338000	336000	343000	337000	1170	102000	500	251600	500	1	234000000	795600	64.31	3.94	12	0.00	5287.00	86328.00	620000	20230726	-45.16	326000	20240530	4.29	429500	-20.84	20240102	326000	4.29	20240530	620000	-45.16	20230726	326000	4.29	20240530	0.14	N	373220	500	1170 억	11417231	N	N	6647	N	N
50	20240620	161141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340000	-3000	5	-0.87	35781329500	104666	47.37	343000	346000	340000	445500	240500	343000	341870.74	4.88	0	-10760	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	795600	64.31	3.94	12	0.04	5287.00	86328.00	620000	20230726	-45.16	326000	20240530	4.29	429500	-20.84	20240102	326000	4.29	20240530	620000	-45.16	20230726	326000	4.29	20240530	0.14	N	373220	500	1170 억	11430008	N	N	6647	N	N
51	20240620	151137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340000	-3000	5	-0.87	30332027000	88644	40.12	343000	346000	340000	445500	240500	343000	342177.71	4.88	0	-6560	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	795600	64.31	3.94	12	0.04	5287.00	86328.00	620000	20230726	-45.16	326000	20240530	4.29	429500	-20.84	20240102	326000	4.29	20240530	620000	-45.16	20230726	326000	4.29	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
52	20240620	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340500	-2500	5	-0.73	25649886500	74898	33.89	343000	346000	340500	445500	240500	343000	342464.01	4.88	0	-4632	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	796770	64.40	3.94	12	0.03	5287.00	86328.00	620000	20230726	-45.08	326000	20240530	4.45	429500	-20.72	20240102	326000	4.45	20240530	620000	-45.08	20230726	326000	4.45	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
53	20240620	131141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340500	-2500	5	-0.73	21205947500	61859	27.99	343000	346000	340500	445500	240500	343000	342810.93	4.88	0	-8024	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	796770	64.40	3.94	12	0.03	5287.00	86328.00	620000	20230726	-45.08	326000	20240530	4.45	429500	-20.72	20240102	326000	4.45	20240530	620000	-45.08	20230726	326000	4.45	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
54	20240620	121141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341000	-2000	5	-0.58	17841308500	52001	23.53	343000	346000	341000	445500	240500	343000	343095.55	4.88	0	-5032	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	797940	64.50	3.95	12	0.02	5287.00	86328.00	620000	20230726	-45.00	326000	20240530	4.60	429500	-20.61	20240102	326000	4.60	20240530	620000	-45.00	20230726	326000	4.60	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
55	20240620	111141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341500	-1500	5	-0.44	15757989000	45905	20.77	343000	346000	341000	445500	240500	343000	343274.10	4.88	0	-3590	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	799110	64.59	3.96	12	0.02	5287.00	86328.00	620000	20230726	-44.92	326000	20240530	4.75	429500	-20.49	20240102	326000	4.75	20240530	620000	-44.92	20230726	326000	4.75	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
56	20240620	101144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341500	-1500	5	-0.44	12298515000	35785	16.19	343000	346000	341500	445500	240500	343000	343678.54	4.88	0	-3231	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	799110	64.59	3.96	12	0.02	5287.00	86328.00	620000	20230726	-44.92	326000	20240530	4.75	429500	-20.49	20240102	326000	4.75	20240530	620000	-44.92	20230726	326000	4.75	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
57	20240620	091148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	344500	1500	2	0.44	4746217500	13809	6.25	343000	346000	341500	445500	240500	343000	343706.29	4.88	0	428	352333	347666	339833	335166	327333	350000	337500	1170	102500	500	253820	500	1	234000000	806130	65.16	3.99	12	0.01	5287.00	86328.00	620000	20230726	-44.44	326000	20240530	5.67	429500	-19.79	20240102	326000	5.67	20240530	620000	-44.44	20230726	326000	5.67	20240530	0.14	N	373220	500	1170 억	11430008	N	N	9832	N	N
58	20240619	161136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	343000	12000	2	3.63	74783455000	220362	102.99	332500	344500	332000	430000	232000	331000	339360.35	4.90	0	70796	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	802620	64.88	3.97	12	0.09	5287.00	86328.00	620000	20230726	-44.68	326000	20240530	5.21	429500	-20.14	20240102	326000	5.21	20240530	620000	-44.68	20230726	326000	5.21	20240530	0.13	N	373220	500	1170 억	11454862	N	N	9764	N	N
59	20240619	151137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	342000	11000	2	3.32	68855476500	203073	94.91	332500	344500	332000	430000	232000	331000	339067.85	4.90	0	64882	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	800280	64.69	3.96	12	0.09	5287.00	86328.00	620000	20230726	-44.84	326000	20240530	4.91	429500	-20.37	20240102	326000	4.91	20240530	620000	-44.84	20230726	326000	4.91	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
60	20240619	141145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340500	9500	2	2.87	55641225000	164370	76.82	332500	344500	332000	430000	232000	331000	338512.32	4.90	0	50869	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	796770	64.40	3.94	12	0.07	5287.00	86328.00	620000	20230726	-45.08	326000	20240530	4.45	429500	-20.72	20240102	326000	4.45	20240530	620000	-45.08	20230726	326000	4.45	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
61	20240619	131133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	343000	12000	2	3.63	45630116000	135093	63.14	332500	343500	332000	430000	232000	331000	337768.48	4.90	0	41809	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	802620	64.88	3.97	12	0.06	5287.00	86328.00	620000	20230726	-44.68	326000	20240530	5.21	429500	-20.14	20240102	326000	5.21	20240530	620000	-44.68	20230726	326000	5.21	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
62	20240619	121134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	342000	11000	2	3.32	35502768500	105468	49.29	332500	343500	332000	430000	232000	331000	336621.56	4.90	0	30500	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	800280	64.69	3.96	12	0.05	5287.00	86328.00	620000	20230726	-44.84	326000	20240530	4.91	429500	-20.37	20240102	326000	4.91	20240530	620000	-44.84	20230726	326000	4.91	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
63	20240619	111138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335500	4500	2	1.36	18417810000	55144	25.77	332500	336000	332000	430000	232000	331000	333995.14	4.90	0	7969	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	785070	63.46	3.89	12	0.02	5287.00	86328.00	620000	20230726	-45.89	326000	20240530	2.91	429500	-21.89	20240102	326000	2.91	20240530	620000	-45.89	20230726	326000	2.91	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
64	20240619	101140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334000	3000	2	0.91	12535738500	37555	17.55	332500	335500	332000	430000	232000	331000	333797.24	4.90	0	2775	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	781560	63.17	3.87	12	0.02	5287.00	86328.00	620000	20230726	-46.13	326000	20240530	2.45	429500	-22.24	20240102	326000	2.45	20240530	620000	-46.13	20230726	326000	2.45	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
65	20240619	091144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333500	2500	2	0.76	4503588000	13486	6.30	332500	335500	332500	430000	232000	331000	333946.74	4.90	0	1211	347666	339332	335166	326832	322666	337250	324750	1170	99000	500	244940	500	1	234000000	780390	63.08	3.86	12	0.01	5287.00	86328.00	620000	20230726	-46.21	326000	20240530	2.30	429500	-22.35	20240102	326000	2.30	20240530	620000	-46.21	20230726	326000	2.30	20240530	0.13	N	373220	500	1170 억	11454862	N	N	11628	N	N
66	20240618	161130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	-5500	5	-1.63	70870989500	211884	77.50	340000	343500	331000	437000	236000	336500	334491.79	4.91	0	-33287	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	774540	62.61	3.83	12	0.09	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.13	N	373220	500	1170 억	11482120	N	N	11628	N	N
67	20240618	151130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331500	-5000	5	-1.49	60404681500	180274	65.94	340000	343500	331000	437000	236000	336500	335071.29	4.91	0	-32303	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	775710	62.70	3.84	12	0.08	5287.00	86328.00	620000	20230726	-46.53	326000	20240530	1.69	429500	-22.82	20240102	326000	1.69	20240530	620000	-46.53	20230726	326000	1.69	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
68	20240618	141134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332000	-4500	5	-1.34	46857950500	139426	51.00	340000	343500	332000	437000	236000	336500	336077.48	4.91	0	-25421	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	776880	62.80	3.85	12	0.06	5287.00	86328.00	620000	20230726	-46.45	326000	20240530	1.84	429500	-22.70	20240102	326000	1.84	20240530	620000	-46.45	20230726	326000	1.84	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
69	20240618	131134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	-4000	5	-1.19	40018747500	118851	43.47	340000	343500	332000	437000	236000	336500	336713.65	4.91	0	-21001	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	778050	62.89	3.85	12	0.05	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
70	20240618	121131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334000	-2500	5	-0.74	31467224500	93171	34.08	340000	343500	334000	437000	236000	336500	337736.63	4.91	0	-12997	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	781560	63.17	3.87	12	0.04	5287.00	86328.00	620000	20230726	-46.13	326000	20240530	2.45	429500	-22.24	20240102	326000	2.45	20240530	620000	-46.13	20230726	326000	2.45	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
71	20240618	111131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335500	-1000	5	-0.30	24756531000	73129	26.75	340000	343500	335000	437000	236000	336500	338533.11	4.91	0	-5615	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	785070	63.46	3.89	12	0.03	5287.00	86328.00	620000	20230726	-45.89	326000	20240530	2.91	429500	-21.89	20240102	326000	2.91	20240530	620000	-45.89	20230726	326000	2.91	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
72	20240618	101131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	336500	0	3	0.00	17565383500	51717	18.92	340000	343500	336500	437000	236000	336500	339645.99	4.91	0	-1068	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	787410	63.65	3.90	12	0.02	5287.00	86328.00	620000	20230726	-45.73	326000	20240530	3.22	429500	-21.65	20240102	326000	3.22	20240530	620000	-45.73	20230726	326000	3.22	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
73	20240618	091140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	342000	5500	2	1.63	7206417000	21102	7.72	340000	343500	339500	437000	236000	336500	341510.63	4.91	0	4024	349166	342832	339666	333332	330166	341250	331750	1170	100500	500	249010	500	1	234000000	800280	64.69	3.96	12	0.01	5287.00	86328.00	620000	20230726	-44.84	326000	20240530	4.91	429500	-20.37	20240102	326000	4.91	20240530	620000	-44.84	20230726	326000	4.91	20240530	0.13	N	373220	500	1170 억	11482120	N	N	15920	N	N
74	20240617	161122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	336500	-12500	5	-3.58	92223778000	271981	89.83	345000	346000	336500	453500	244500	349000	339081.73	4.90	0	-19561	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	787410	63.65	3.90	12	0.12	5287.00	86328.00	620000	20230726	-45.73	326000	20240530	3.22	429500	-21.65	20240102	326000	3.22	20240530	620000	-45.73	20230726	326000	3.22	20240530	0.13	N	373220	500	1170 억	11461263	N	N	15911	N	N
75	20240617	151130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	336500	-12500	5	-3.58	77856605500	229317	75.74	345000	346000	336500	453500	244500	349000	339512.13	4.90	0	-23010	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	787410	63.65	3.90	12	0.10	5287.00	86328.00	620000	20230726	-45.73	326000	20240530	3.22	429500	-21.65	20240102	326000	3.22	20240530	620000	-45.73	20230726	326000	3.22	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
76	20240617	141119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	337500	-11500	5	-3.30	58910308000	173157	57.19	345000	346000	337000	453500	244500	349000	340209.51	4.90	0	-19609	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	789750	63.84	3.91	12	0.07	5287.00	86328.00	620000	20230726	-45.56	326000	20240530	3.53	429500	-21.42	20240102	326000	3.53	20240530	620000	-45.56	20230726	326000	3.53	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
77	20240617	131119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	337500	-11500	5	-3.30	51004863500	149759	49.46	345000	346000	337000	453500	244500	349000	340575.46	4.90	0	-18446	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	789750	63.84	3.91	12	0.06	5287.00	86328.00	620000	20230726	-45.56	326000	20240530	3.53	429500	-21.42	20240102	326000	3.53	20240530	620000	-45.56	20230726	326000	3.53	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
78	20240617	121119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	340000	-9000	5	-2.58	35757767000	104693	34.58	345000	346000	340000	453500	244500	349000	341543.52	4.90	0	-11303	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	795600	64.31	3.94	12	0.04	5287.00	86328.00	620000	20230726	-45.16	326000	20240530	4.29	429500	-20.84	20240102	326000	4.29	20240530	620000	-45.16	20230726	326000	4.29	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
79	20240617	111111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341500	-7500	5	-2.15	26641153500	77918	25.74	345000	346000	341000	453500	244500	349000	341905.96	4.90	0	-9488	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	799110	64.59	3.96	12	0.03	5287.00	86328.00	620000	20230726	-44.92	326000	20240530	4.75	429500	-20.49	20240102	326000	4.75	20240530	620000	-44.92	20230726	326000	4.75	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
80	20240617	101110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341500	-7500	5	-2.15	20287136500	59303	19.59	345000	346000	341000	453500	244500	349000	342084.29	4.90	0	-8992	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	799110	64.59	3.96	12	0.03	5287.00	86328.00	620000	20230726	-44.92	326000	20240530	4.75	429500	-20.49	20240102	326000	4.75	20240530	620000	-44.92	20230726	326000	4.75	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
81	20240617	091114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341000	-8000	5	-2.29	6339982000	18480	6.10	345000	346000	341000	453500	244500	349000	343048.79	4.90	0	-634	367666	358332	353666	344332	339666	356000	342000	1170	104500	500	258260	500	1	234000000	797940	64.50	3.95	12	0.01	5287.00	86328.00	620000	20230726	-45.00	326000	20240530	4.60	429500	-20.61	20240102	326000	4.60	20240530	620000	-45.00	20230726	326000	4.60	20240530	0.13	N	373220	500	1170 억	11461263	N	N	7314	N	N
82	20240614	160937	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	349000	-14000	5	-3.86	106172788500	300072	72.69	363000	363000	349000	471500	254500	363000	353829.04	4.87	0	-31181	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	816660	66.01	4.04	12	0.13	5287.00	86328.00	620000	20230726	-43.71	326000	20240530	7.06	429500	-18.74	20240102	326000	7.06	20240530	620000	-43.71	20230726	326000	7.06	20240530	0.13	N	373220	500	1170 억	11394518	N	N	7314	N	N
83	20240614	150940	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	350500	-12500	5	-3.44	76879496000	216171	52.37	363000	363000	350000	471500	254500	363000	355641.84	4.87	0	-41447	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	820170	66.29	4.06	12	0.09	5287.00	86328.00	620000	20230726	-43.47	326000	20240530	7.52	429500	-18.39	20240102	326000	7.52	20240530	620000	-43.47	20230726	326000	7.52	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
84	20240614	140939	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354000	-9000	5	-2.48	53351034500	149247	36.16	363000	363000	354000	471500	254500	363000	357467.83	4.87	0	-24503	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	828360	66.96	4.10	12	0.06	5287.00	86328.00	620000	20230726	-42.90	326000	20240530	8.59	429500	-17.58	20240102	326000	8.59	20240530	620000	-42.90	20230726	326000	8.59	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
85	20240614	130941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	356000	-7000	5	-1.93	48341305000	135134	32.74	363000	363000	354500	471500	254500	363000	357728.43	4.87	0	-23089	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	833040	67.33	4.12	12	0.06	5287.00	86328.00	620000	20230726	-42.58	326000	20240530	9.20	429500	-17.11	20240102	326000	9.20	20240530	620000	-42.58	20230726	326000	9.20	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
86	20240614	120946	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	357000	-6000	5	-1.65	39923438500	111458	27.00	363000	363000	355000	471500	254500	363000	358192.41	4.87	0	-13016	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	835380	67.52	4.14	12	0.05	5287.00	86328.00	620000	20230726	-42.42	326000	20240530	9.51	429500	-16.88	20240102	326000	9.51	20240530	620000	-42.42	20230726	326000	9.51	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
87	20240614	111100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	357500	-5500	5	-1.52	35417499000	98833	23.94	363000	363000	355000	471500	254500	363000	358356.73	4.87	0	-11407	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	836550	67.62	4.14	12	0.04	5287.00	86328.00	620000	20230726	-42.34	326000	20240530	9.66	429500	-16.76	20240102	326000	9.66	20240530	620000	-42.34	20230726	326000	9.66	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
88	20240614	101059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	356000	-7000	5	-1.93	28358727500	79030	19.15	363000	363000	355000	471500	254500	363000	358834.65	4.87	0	-9284	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	833040	67.33	4.12	12	0.03	5287.00	86328.00	620000	20230726	-42.58	326000	20240530	9.20	429500	-17.11	20240102	326000	9.20	20240530	620000	-42.58	20230726	326000	9.20	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
89	20240614	091105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	355500	-7500	5	-2.07	13515392000	37635	9.12	363000	363000	355000	471500	254500	363000	359117.01	4.87	0	-13778	372333	367666	358333	353666	344333	370000	356000	1170	108500	500	268620	500	1	234000000	831870	67.24	4.12	12	0.02	5287.00	86328.00	620000	20230726	-42.66	326000	20240530	9.05	429500	-17.23	20240102	326000	9.05	20240530	620000	-42.66	20230726	326000	9.05	20240530	0.13	N	373220	500	1170 억	11394518	N	N	3302	N	N
90	20240613	161046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	363000	11500	2	3.27	146688960000	408855	249.53	356000	363000	349000	456500	246500	351500	358759.01	4.90	0	18862	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	849420	68.66	4.20	12	0.17	5287.00	86328.00	620000	20230726	-41.45	326000	20240530	11.35	429500	-15.48	20240102	326000	11.35	20240530	620000	-41.45	20230726	326000	11.35	20240530	0.12	N	373220	500	1170 억	11459707	N	N	3302	N	N
91	20240613	151105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	360000	8500	2	2.42	76247405500	214610	130.98	356000	361500	349000	456500	246500	351500	355284.09	4.90	0	23519	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	842400	68.09	4.17	12	0.09	5287.00	86328.00	620000	20230726	-41.94	326000	20240530	10.43	429500	-16.18	20240102	326000	10.43	20240530	620000	-41.94	20230726	326000	10.43	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
92	20240613	141054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	356000	4500	2	1.28	47844263000	135456	82.67	356000	358000	349000	456500	246500	351500	353209.27	4.90	0	22451	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	833040	67.33	4.12	12	0.06	5287.00	86328.00	620000	20230726	-42.58	326000	20240530	9.20	429500	-17.11	20240102	326000	9.20	20240530	620000	-42.58	20230726	326000	9.20	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
93	20240613	131052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353500	2000	2	0.57	38622558000	109474	66.81	356000	358000	349000	456500	246500	351500	352801.55	4.90	0	16136	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	827190	66.86	4.09	12	0.05	5287.00	86328.00	620000	20230726	-42.98	326000	20240530	8.44	429500	-17.69	20240102	326000	8.44	20240530	620000	-42.98	20230726	326000	8.44	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
94	20240613	121055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	350500	-1000	5	-0.28	30022462500	85156	51.97	356000	358000	349000	456500	246500	351500	352558.77	4.90	0	13229	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	820170	66.29	4.06	12	0.04	5287.00	86328.00	620000	20230726	-43.47	326000	20240530	7.52	429500	-18.39	20240102	326000	7.52	20240530	620000	-43.47	20230726	326000	7.52	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
95	20240613	111049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	351000	-500	5	-0.14	21579132500	61048	37.26	356000	358000	350500	456500	246500	351500	353479.10	4.90	0	15118	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	821340	66.39	4.07	12	0.03	5287.00	86328.00	620000	20230726	-43.39	326000	20240530	7.67	429500	-18.28	20240102	326000	7.67	20240530	620000	-43.39	20230726	326000	7.67	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
96	20240613	101048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	352500	1000	2	0.28	13975783000	39435	24.07	356000	358000	352000	456500	246500	351500	354402.69	4.90	0	13742	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	824850	66.67	4.08	12	0.02	5287.00	86328.00	620000	20230726	-43.15	326000	20240530	8.13	429500	-17.93	20240102	326000	8.13	20240530	620000	-43.15	20230726	326000	8.13	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
97	20240613	091057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354500	3000	2	0.85	5252910000	14762	9.01	356000	358000	354500	456500	246500	351500	355848.83	4.90	0	4603	364833	358166	354333	347666	343833	356250	345750	1170	105000	500	260110	500	1	234000000	829530	67.05	4.11	12	0.01	5287.00	86328.00	620000	20230726	-42.82	326000	20240530	8.74	429500	-17.46	20240102	326000	8.74	20240530	620000	-42.82	20230726	326000	8.74	20240530	0.12	N	373220	500	1170 억	11459707	N	N	2578	N	N
98	20240612	161038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	351500	-5000	5	-1.40	57791756500	163108	74.47	356500	361000	350500	463000	250000	356500	354326.21	4.89	0	602	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	822510	66.48	4.07	12	0.07	5287.00	86328.00	620000	20230726	-43.31	326000	20240530	7.82	429500	-18.16	20240102	326000	7.82	20240530	620000	-43.31	20230726	326000	7.82	20240530	0.12	N	373220	500	1170 억	11446240	N	N	2535	N	N
99	20240612	151051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	352000	-4500	5	-1.26	50797028000	143203	65.39	356500	361000	350500	463000	250000	356500	354720.38	4.89	0	1810	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	823680	66.58	4.08	12	0.06	5287.00	86328.00	620000	20230726	-43.23	326000	20240530	7.98	429500	-18.04	20240102	326000	7.98	20240530	620000	-43.23	20230726	326000	7.98	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
100	20240612	141043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	352500	-4000	5	-1.12	39627493000	111417	50.87	356500	361000	352000	463000	250000	356500	355668.26	4.89	0	-1785	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	824850	66.67	4.08	12	0.05	5287.00	86328.00	620000	20230726	-43.15	326000	20240530	8.13	429500	-17.93	20240102	326000	8.13	20240530	620000	-43.15	20230726	326000	8.13	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
101	20240612	131044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354500	-2000	5	-0.56	33558923000	94234	43.03	356500	361000	353000	463000	250000	356500	356123.29	4.89	0	-2180	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	829530	67.05	4.11	12	0.04	5287.00	86328.00	620000	20230726	-42.82	326000	20240530	8.74	429500	-17.46	20240102	326000	8.74	20240530	620000	-42.82	20230726	326000	8.74	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
102	20240612	121044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354000	-2500	5	-0.70	29575625000	82975	37.89	356500	361000	353000	463000	250000	356500	356440.19	4.89	0	-2235	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	828360	66.96	4.10	12	0.04	5287.00	86328.00	620000	20230726	-42.90	326000	20240530	8.59	429500	-17.58	20240102	326000	8.59	20240530	620000	-42.90	20230726	326000	8.59	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
103	20240612	111042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354000	-2500	5	-0.70	24571473000	68829	31.43	356500	361000	353000	463000	250000	356500	356993.05	4.89	0	-1302	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	828360	66.96	4.10	12	0.03	5287.00	86328.00	620000	20230726	-42.90	326000	20240530	8.59	429500	-17.58	20240102	326000	8.59	20240530	620000	-42.90	20230726	326000	8.59	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
104	20240612	101044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	357000	500	2	0.14	15176346500	42339	19.33	356500	361000	354000	463000	250000	356500	358448.53	4.89	0	3166	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	835380	67.52	4.14	12	0.02	5287.00	86328.00	620000	20230726	-42.42	326000	20240530	9.51	429500	-16.88	20240102	326000	9.51	20240530	620000	-42.42	20230726	326000	9.51	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
105	20240612	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	359000	2500	2	0.70	5378853000	15037	6.87	356500	360000	354000	463000	250000	356500	357708.09	4.89	0	949	370166	363332	358166	351332	346166	366750	354750	1170	106500	500	263810	500	1	234000000	840060	67.90	4.16	12	0.01	5287.00	86328.00	620000	20230726	-42.10	326000	20240530	10.12	429500	-16.41	20240102	326000	10.12	20240530	620000	-42.10	20230726	326000	10.12	20240530	0.12	N	373220	500	1170 억	11446240	N	N	14431	N	N
106	20240610	161034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353000	-6000	5	-1.67	63639790000	180042	86.20	355500	358500	350000	466500	251500	359000	353472.05	4.87	0	8938	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	826020	66.77	4.09	12	0.08	5287.00	86328.00	620000	20230726	-43.06	326000	20240530	8.28	429500	-17.81	20240102	326000	8.28	20240530	620000	-43.06	20230726	326000	8.28	20240530	0.14	N	373220	500	1170 억	11405129	N	N	3670	N	N
107	20240610	151045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	355000	-4000	5	-1.11	57724980000	163345	78.20	355500	358500	350000	466500	251500	359000	353392.08	4.87	0	6773	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	830700	67.15	4.11	12	0.07	5287.00	86328.00	620000	20230726	-42.74	326000	20240530	8.90	429500	-17.35	20240102	326000	8.90	20240530	620000	-42.74	20230726	326000	8.90	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
108	20240610	141040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	356000	-3000	5	-0.84	46627479500	132087	63.24	355500	358500	350000	466500	251500	359000	353004.59	4.87	0	-84	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	833040	67.33	4.12	12	0.06	5287.00	86328.00	620000	20230726	-42.58	326000	20240530	9.20	429500	-17.11	20240102	326000	9.20	20240530	620000	-42.58	20230726	326000	9.20	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
109	20240610	131035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	358000	-1000	5	-0.28	39645251500	112468	53.85	355500	358500	350000	466500	251500	359000	352500.94	4.87	0	-1463	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	837720	67.71	4.15	12	0.05	5287.00	86328.00	620000	20230726	-42.26	326000	20240530	9.82	429500	-16.65	20240102	326000	9.82	20240530	620000	-42.26	20230726	326000	9.82	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
110	20240610	121038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353500	-5500	5	-1.53	32989601000	93770	44.89	355500	355500	350000	466500	251500	359000	351811.95	4.87	0	-3397	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	827190	66.86	4.09	12	0.04	5287.00	86328.00	620000	20230726	-42.98	326000	20240530	8.44	429500	-17.69	20240102	326000	8.44	20240530	620000	-42.98	20230726	326000	8.44	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
111	20240610	111040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	351000	-8000	5	-2.23	26581938500	75603	36.20	355500	355500	350000	466500	251500	359000	351596.35	4.87	0	-7787	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	821340	66.39	4.07	12	0.03	5287.00	86328.00	620000	20230726	-43.39	326000	20240530	7.67	429500	-18.28	20240102	326000	7.67	20240530	620000	-43.39	20230726	326000	7.67	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
112	20240610	101037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	351000	-8000	5	-2.23	18536532500	52678	25.22	355500	355500	350000	466500	251500	359000	351880.11	4.87	0	-8835	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	821340	66.39	4.07	12	0.02	5287.00	86328.00	620000	20230726	-43.39	326000	20240530	7.67	429500	-18.28	20240102	326000	7.67	20240530	620000	-43.39	20230726	326000	7.67	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
113	20240610	091043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353500	-5500	5	-1.53	6179143000	17507	8.38	355500	355500	351000	466500	251500	359000	352943.36	4.87	0	-5360	364666	361832	357166	354332	349666	363250	355750	1170	107500	500	265660	500	1	234000000	827190	66.86	4.09	12	0.01	5287.00	86328.00	620000	20230726	-42.98	326000	20240530	8.44	429500	-17.69	20240102	326000	8.44	20240530	620000	-42.98	20230726	326000	8.44	20240530	0.14	N	373220	500	1170 억	11405129	N	N	5550	N	N
114	20240607	161111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	359000	7500	2	2.13	74031553500	207701	52.47	355000	360000	352500	456500	246500	351500	356427.00	4.87	0	17790	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	840060	67.90	4.16	12	0.09	5287.00	86328.00	620000	20230726	-42.10	326000	20240530	10.12	429500	-16.41	20240102	326000	10.12	20240530	620000	-42.10	20230726	326000	10.12	20240530	0.14	N	373220	500	1170 억	11390542	N	N	5545	N	N
115	20240607	151121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	359000	7500	2	2.13	66954356000	187976	47.48	355000	360000	352500	456500	246500	351500	356185.71	4.87	0	8379	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	840060	67.90	4.16	12	0.08	5287.00	86328.00	620000	20230726	-42.10	326000	20240530	10.12	429500	-16.41	20240102	326000	10.12	20240530	620000	-42.10	20230726	326000	10.12	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
116	20240607	141112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	358000	6500	2	1.85	56550442000	158881	40.14	355000	360000	352500	456500	246500	351500	355929.60	4.87	0	2933	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	837720	67.71	4.15	12	0.07	5287.00	86328.00	620000	20230726	-42.26	326000	20240530	9.82	429500	-16.65	20240102	326000	9.82	20240530	620000	-42.26	20230726	326000	9.82	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
117	20240607	131110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	355000	3500	2	1.00	44734905000	125675	31.75	355000	360000	352500	456500	246500	351500	355957.14	4.87	0	2046	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	830700	67.15	4.11	12	0.05	5287.00	86328.00	620000	20230726	-42.74	326000	20240530	8.90	429500	-17.35	20240102	326000	8.90	20240530	620000	-42.74	20230726	326000	8.90	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
118	20240607	121114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	355000	3500	2	1.00	38882793000	109213	27.59	355000	360000	352500	456500	246500	351500	356027.23	4.87	0	-254	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	830700	67.15	4.11	12	0.05	5287.00	86328.00	620000	20230726	-42.74	326000	20240530	8.90	429500	-17.35	20240102	326000	8.90	20240530	620000	-42.74	20230726	326000	8.90	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
119	20240607	111055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	356000	4500	2	1.28	31268820500	87848	22.19	355000	360000	352500	456500	246500	351500	355942.42	4.87	0	716	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	833040	67.33	4.12	12	0.04	5287.00	86328.00	620000	20230726	-42.58	326000	20240530	9.20	429500	-17.11	20240102	326000	9.20	20240530	620000	-42.58	20230726	326000	9.20	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
120	20240607	101115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353500	2000	2	0.57	23604432000	66244	16.73	355000	360000	353000	456500	246500	351500	356325.73	4.87	0	-2235	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	827190	66.86	4.09	12	0.03	5287.00	86328.00	620000	20230726	-42.98	326000	20240530	8.44	429500	-17.69	20240102	326000	8.44	20240530	620000	-42.98	20230726	326000	8.44	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
121	20240607	091113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	355500	4000	2	1.14	10047705000	28107	7.10	355000	360000	355000	456500	246500	351500	357480.95	4.87	0	2437	371166	361332	349666	339832	328166	366250	344750	1170	105000	500	260110	500	1	234000000	831870	67.24	4.12	12	0.01	5287.00	86328.00	620000	20230726	-42.66	326000	20240530	9.05	429500	-17.23	20240102	326000	9.05	20240530	620000	-42.66	20230726	326000	9.05	20240530	0.14	N	373220	500	1170 억	11390542	N	N	10298	N	N
122	20240605	161110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	351500	15000	2	4.46	138702063500	394640	270.14	339000	359500	338000	437000	236000	336500	351464.94	4.85	0	58391	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	822510	66.48	4.07	12	0.17	5287.00	86328.00	620000	20230726	-43.31	326000	20240530	7.82	429500	-18.16	20240102	326000	7.82	20240530	620000	-43.31	20230726	326000	7.82	20240530	0.14	N	373220	500	1170 억	11357635	N	N	10298	N	N
123	20240605	151108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	352000	15500	2	4.61	130381522500	371010	253.97	339000	359500	338000	437000	236000	336500	351423.40	4.85	0	55272	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	823680	66.58	4.08	12	0.16	5287.00	86328.00	620000	20230726	-43.23	326000	20240530	7.98	429500	-18.04	20240102	326000	7.98	20240530	620000	-43.23	20230726	326000	7.98	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
124	20240605	141108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	350500	14000	2	4.16	117100086000	333206	228.09	339000	359500	338000	437000	236000	336500	351434.73	4.85	0	59028	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	820170	66.29	4.06	12	0.14	5287.00	86328.00	620000	20230726	-43.47	326000	20240530	7.52	429500	-18.39	20240102	326000	7.52	20240530	620000	-43.47	20230726	326000	7.52	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
125	20240605	131107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	350500	14000	2	4.16	105214885000	299234	204.83	339000	359500	338000	437000	236000	336500	351614.32	4.85	0	54008	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	820170	66.29	4.06	12	0.13	5287.00	86328.00	620000	20230726	-43.47	326000	20240530	7.52	429500	-18.39	20240102	326000	7.52	20240530	620000	-43.47	20230726	326000	7.52	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
126	20240605	121105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	353500	17000	2	5.05	95320114500	271106	185.58	339000	359500	338000	437000	236000	336500	351597.49	4.85	0	48330	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	827190	66.86	4.09	12	0.12	5287.00	86328.00	620000	20230726	-42.98	326000	20240530	8.44	429500	-17.69	20240102	326000	8.44	20240530	620000	-42.98	20230726	326000	8.44	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
127	20240605	111106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	357000	20500	2	6.09	78023767500	222514	152.32	339000	359500	338000	437000	236000	336500	350646.87	4.85	0	34645	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	835380	67.52	4.14	12	0.10	5287.00	86328.00	620000	20230726	-42.42	326000	20240530	9.51	429500	-16.88	20240102	326000	9.51	20240530	620000	-42.42	20230726	326000	9.51	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
128	20240605	101102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	354500	18000	2	5.35	44215367000	127633	87.37	339000	355000	338000	437000	236000	336500	346426.21	4.85	0	22483	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	829530	67.05	4.11	12	0.05	5287.00	86328.00	620000	20230726	-42.82	326000	20240530	8.74	429500	-17.46	20240102	326000	8.74	20240530	620000	-42.82	20230726	326000	8.74	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
129	20240605	091103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	341000	4500	2	1.34	6345828000	18671	12.78	339000	341500	338000	437000	236000	336500	339877.08	4.85	0	-2380	346166	341332	335166	330332	324166	343750	332750	1170	100500	500	249010	500	1	234000000	797940	64.50	3.95	12	0.01	5287.00	86328.00	620000	20230726	-45.00	326000	20240530	4.60	429500	-20.61	20240102	326000	4.60	20240530	620000	-45.00	20230726	326000	4.60	20240530	0.14	N	373220	500	1170 억	11357635	N	N	3777	N	N
130	20240604	161054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	336500	4500	2	1.36	48788570500	145294	74.87	329500	340000	329000	431500	232500	332000	335792.52	4.85	-70	3121	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	787410	63.65	3.90	12	0.06	5287.00	86328.00	620000	20230726	-45.73	326000	20240530	3.22	429500	-21.65	20240102	326000	3.22	20240530	620000	-45.73	20230726	326000	3.22	20240530	0.14	N	373220	500	1170 억	11350363	N	N	3777	N	N
131	20240604	151056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335000	3000	2	0.90	44522358000	132610	68.34	329500	340000	329000	431500	232500	332000	335740.31	4.85	-70	2969	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	783900	63.36	3.88	12	0.06	5287.00	86328.00	620000	20230726	-45.97	326000	20240530	2.76	429500	-22.00	20240102	326000	2.76	20240530	620000	-45.97	20230726	326000	2.76	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
132	20240604	141058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	336500	4500	2	1.36	37833456500	112697	58.07	329500	340000	329000	431500	232500	332000	335710.98	4.85	-70	3737	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	787410	63.65	3.90	12	0.05	5287.00	86328.00	620000	20230726	-45.73	326000	20240530	3.22	429500	-21.65	20240102	326000	3.22	20240530	620000	-45.73	20230726	326000	3.22	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
133	20240604	131054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	338000	6000	2	1.81	32301434000	96342	49.65	329500	340000	329000	431500	232500	332000	335280.34	4.85	-70	5413	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	790920	63.93	3.92	12	0.04	5287.00	86328.00	620000	20230726	-45.48	326000	20240530	3.68	429500	-21.30	20240102	326000	3.68	20240530	620000	-45.48	20230726	326000	3.68	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
134	20240604	121052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335000	3000	2	0.90	21206348000	63437	32.69	329500	337000	329000	431500	232500	332000	334291.48	4.85	-70	-1793	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	783900	63.36	3.88	12	0.03	5287.00	86328.00	620000	20230726	-45.97	326000	20240530	2.76	429500	-22.00	20240102	326000	2.76	20240530	620000	-45.97	20230726	326000	2.76	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
135	20240604	111049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	335000	3000	2	0.90	18096803500	54153	27.91	329500	337000	329000	431500	232500	332000	334180.92	4.85	-70	-2635	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	783900	63.36	3.88	12	0.02	5287.00	86328.00	620000	20230726	-45.97	326000	20240530	2.76	429500	-22.00	20240102	326000	2.76	20240530	620000	-45.97	20230726	326000	2.76	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
136	20240604	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334500	2500	2	0.75	13542435000	40568	20.91	329500	337000	329000	431500	232500	332000	333822.60	4.85	-70	-1921	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	782730	63.27	3.87	12	0.02	5287.00	86328.00	620000	20230726	-46.05	326000	20240530	2.61	429500	-22.12	20240102	326000	2.61	20240530	620000	-46.05	20230726	326000	2.61	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
137	20240604	091051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333500	1500	2	0.45	2711976000	8195	4.22	329500	334000	329000	431500	232500	332000	330924.79	4.85	-70	-1010	345666	338832	334166	327332	322666	342250	330750	1170	99500	500	245680	500	1	234000000	780390	63.08	3.86	12	0.00	5287.00	86328.00	620000	20230726	-46.21	326000	20240530	2.30	429500	-22.35	20240102	326000	2.30	20240530	620000	-46.21	20230726	326000	2.30	20240530	0.14	N	373220	500	1170 억	11350363	N	N	6627	N	N
138	20240603	161040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332000	1000	2	0.30	64375694000	192854	72.91	330500	341000	329500	430000	232000	331000	333811.73	4.85	0	13799	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	776880	62.80	3.85	12	0.08	5287.00	86328.00	620000	20230726	-46.45	326000	20240530	1.84	429500	-22.70	20240102	326000	1.84	20240530	620000	-46.45	20230726	326000	1.84	20240530	0.13	N	373220	500	1170 억	11337455	N	N	6627	N	N
139	20240603	151039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	59927008000	179456	67.84	330500	341000	329500	430000	232000	331000	333937.43	4.85	0	12753	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.08	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
140	20240603	141040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	2000	2	0.60	52804118500	158034	59.74	330500	341000	329500	430000	232000	331000	334131.84	4.85	0	12644	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	779220	62.98	3.86	12	0.07	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
141	20240603	131040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	47078635500	140817	53.24	330500	341000	329500	430000	232000	331000	334325.49	4.85	0	12661	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.06	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
142	20240603	121039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333500	2500	2	0.76	40956825000	122418	46.28	330500	341000	329500	430000	232000	331000	334566.05	4.85	0	12774	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	780390	63.08	3.86	12	0.05	5287.00	86328.00	620000	20230726	-46.21	326000	20240530	2.30	429500	-22.35	20240102	326000	2.30	20240530	620000	-46.21	20230726	326000	2.30	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
143	20240603	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334000	3000	2	0.91	34948138000	104395	39.47	330500	341000	329500	430000	232000	331000	334769.14	4.85	0	11693	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	781560	63.17	3.87	12	0.04	5287.00	86328.00	620000	20230726	-46.13	326000	20240530	2.45	429500	-22.24	20240102	326000	2.45	20240530	620000	-46.13	20230726	326000	2.45	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
144	20240603	101028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	333000	2000	2	0.60	26232346500	78231	29.58	330500	341000	329500	430000	232000	331000	335320.34	4.85	0	9040	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	779220	62.98	3.86	12	0.03	5287.00	86328.00	620000	20230726	-46.29	326000	20240530	2.15	429500	-22.47	20240102	326000	2.15	20240530	620000	-46.29	20230726	326000	2.15	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N
145	20240603	091028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	332500	1500	2	0.45	5268709000	15883	6.00	330500	334000	329500	430000	232000	331000	331721.06	4.85	0	3246	339000	335000	331500	327500	324000	333250	325750	1170	99000	500	244940	500	1	234000000	778050	62.89	3.85	12	0.01	5287.00	86328.00	620000	20230726	-46.37	326000	20240530	1.99	429500	-22.58	20240102	326000	1.99	20240530	620000	-46.37	20230726	326000	1.99	20240530	0.13	N	373220	500	1170 억	11337455	N	N	4483	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History