KissMeData/298040/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289500	7500	2	2.66	19212394000	66839	53.38	288000	292500	282000	366500	197500	282000	287442.91	12.47	3999	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26995	23.28	2.50	12	0.72	12438.00	115933.00	469000	20240528	-38.27	152800	20231023	89.46	469000	-38.27	20240528	156100	85.46	20240103	469000	-38.27	20240528	152800	89.46	20231023	1.15	N	298040	5000	466 억	1162729	N	N	4113	N	N
3	20240830	151122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289000	7000	2	2.48	16371278000	56996	45.52	288000	292500	282000	366500	197500	282000	287237.40	12.47	-728	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26948	23.24	2.49	12	0.61	12438.00	115933.00	469000	20240528	-38.38	152800	20231023	89.14	469000	-38.38	20240528	156100	85.14	20240103	469000	-38.38	20240528	152800	89.14	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
4	20240830	141120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290000	8000	2	2.84	12618743500	44047	35.18	288000	292000	282000	366500	197500	282000	286485.65	12.47	-236	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	27041	23.32	2.50	12	0.47	12438.00	115933.00	469000	20240528	-38.17	152800	20231023	89.79	469000	-38.17	20240528	156100	85.78	20240103	469000	-38.17	20240528	152800	89.79	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
5	20240830	131114	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285500	3500	2	1.24	9090831000	31825	25.42	288000	288500	282000	366500	197500	282000	285652.92	12.47	-1072	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26622	22.95	2.46	12	0.34	12438.00	115933.00	469000	20240528	-39.13	152800	20231023	86.85	469000	-39.13	20240528	156100	82.90	20240103	469000	-39.13	20240528	152800	86.85	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
6	20240830	121118	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	2000	2	0.71	8018978000	28070	22.42	288000	288500	282000	366500	197500	282000	285680.50	12.47	-1944	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26482	22.83	2.45	12	0.30	12438.00	115933.00	469000	20240528	-39.45	152800	20231023	85.86	469000	-39.45	20240528	156100	81.93	20240103	469000	-39.45	20240528	152800	85.86	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
7	20240830	111130	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	3000	2	1.06	7058153500	24688	19.72	288000	288500	282000	366500	197500	282000	285897.26	12.47	-1862	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26575	22.91	2.46	12	0.26	12438.00	115933.00	469000	20240528	-39.23	152800	20231023	86.52	469000	-39.23	20240528	156100	82.58	20240103	469000	-39.23	20240528	152800	86.52	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
8	20240830	101124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	3000	2	1.06	5935339000	20750	16.57	288000	288500	282000	366500	197500	282000	286044.33	12.47	-1977	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26575	22.91	2.46	12	0.22	12438.00	115933.00	469000	20240528	-39.23	152800	20231023	86.52	469000	-39.23	20240528	156100	82.58	20240103	469000	-39.23	20240528	152800	86.52	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
9	20240830	091128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	283000	1000	2	0.35	2080952500	7293	5.82	288000	288500	282000	366500	197500	282000	285344.77	12.47	-1224	296000	289000	282000	275000	268000	285500	271500	466	84500	5000	203040	500	1	9324548	26388	22.75	2.44	12	0.08	12438.00	115933.00	469000	20240528	-39.66	152800	20231023	85.21	469000	-39.66	20240528	156100	81.29	20240103	469000	-39.66	20240528	152800	85.21	20231023	1.15	N	298040	5000	466 억	1162729	N	N	5425	N	N
10	20240829	161126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282000	-14000	5	-4.73	35096632500	124672	194.46	288000	289000	275000	384500	207500	296000	281506.82	12.31	18760	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26295	22.67	2.43	12	1.34	12438.00	115933.00	469000	20240528	-39.87	152800	20231023	84.55	469000	-39.87	20240528	156100	80.65	20240103	469000	-39.87	20240528	152800	84.55	20231023	1.08	N	298040	5000	466 억	1147433	N	N	5424	N	N
11	20240829	151138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	281500	-14500	5	-4.90	33924610500	120511	187.97	288000	289000	275000	384500	207500	296000	281501.89	12.31	18298	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26249	22.63	2.43	12	1.29	12438.00	115933.00	469000	20240528	-39.98	152800	20231023	84.23	469000	-39.98	20240528	156100	80.33	20240103	469000	-39.98	20240528	152800	84.23	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
12	20240829	141138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282500	-13500	5	-4.56	28746586500	102058	159.19	288000	289000	275000	384500	207500	296000	281663.92	12.31	15622	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26342	22.71	2.44	12	1.09	12438.00	115933.00	469000	20240528	-39.77	152800	20231023	84.88	469000	-39.77	20240528	156100	80.97	20240103	469000	-39.77	20240528	152800	84.88	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
13	20240829	131139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	-15500	5	-5.24	25845688000	91763	143.13	288000	289000	275000	384500	207500	296000	281651.18	12.31	13548	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26155	22.55	2.42	12	0.98	12438.00	115933.00	469000	20240528	-40.19	152800	20231023	83.57	469000	-40.19	20240528	156100	79.69	20240103	469000	-40.19	20240528	152800	83.57	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
14	20240829	121138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	283000	-13000	5	-4.39	19453476500	68960	107.56	288000	289000	275000	384500	207500	296000	282090.51	12.31	3605	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26388	22.75	2.44	12	0.74	12438.00	115933.00	469000	20240528	-39.66	152800	20231023	85.21	469000	-39.66	20240528	156100	81.29	20240103	469000	-39.66	20240528	152800	85.21	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
15	20240829	111138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282500	-13500	5	-4.56	16786406500	59516	92.83	288000	289000	275000	384500	207500	296000	282039.96	12.31	-346	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26342	22.71	2.44	12	0.64	12438.00	115933.00	469000	20240528	-39.77	152800	20231023	84.88	469000	-39.77	20240528	156100	80.97	20240103	469000	-39.77	20240528	152800	84.88	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
16	20240829	101130	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285500	-10500	5	-3.55	13760966000	48842	76.18	288000	289000	275000	384500	207500	296000	281733.72	12.31	-1109	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26622	22.95	2.46	12	0.52	12438.00	115933.00	469000	20240528	-39.13	152800	20231023	86.85	469000	-39.13	20240528	156100	82.90	20240103	469000	-39.13	20240528	152800	86.85	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
17	20240829	091137	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280000	-16000	5	-5.41	6510306000	23305	36.35	288000	288500	275000	384500	207500	296000	279325.86	12.31	-2040	303666	299832	296166	292332	288666	298000	290500	466	88500	5000	213120	500	1	9324548	26109	22.51	2.42	12	0.25	12438.00	115933.00	469000	20240528	-40.30	152800	20231023	83.25	469000	-40.30	20240528	156100	79.37	20240103	469000	-40.30	20240528	152800	83.25	20231023	1.08	N	298040	5000	466 억	1147433	N	N	478	N	N
18	20240828	161059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	296000	-3500	5	-1.17	18711064000	63259	36.99	297500	300000	292500	389000	210000	299500	295782.80	12.22	7671	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27601	23.80	2.55	12	0.68	12438.00	115933.00	469000	20240528	-36.89	152800	20231023	93.72	469000	-36.89	20240528	156100	89.62	20240103	469000	-36.89	20240528	152800	93.72	20231023	1.13	N	298040	5000	466 억	1139254	N	N	478	N	N
19	20240828	151107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	296500	-3000	5	-1.00	17454302500	59015	34.51	297500	300000	292500	389000	210000	299500	295758.67	12.22	7004	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27647	23.84	2.56	12	0.63	12438.00	115933.00	469000	20240528	-36.78	152800	20231023	94.04	469000	-36.78	20240528	156100	89.94	20240103	469000	-36.78	20240528	152800	94.04	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
20	20240828	141109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	297500	-2000	5	-0.67	14401693500	48756	28.51	297500	300000	292500	389000	210000	299500	295380.63	12.22	5940	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27741	23.92	2.57	12	0.52	12438.00	115933.00	469000	20240528	-36.57	152800	20231023	94.70	469000	-36.57	20240528	156100	90.58	20240103	469000	-36.57	20240528	152800	94.70	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
21	20240828	131106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	294000	-5500	5	-1.84	10549911500	35764	20.91	297500	300000	292500	389000	210000	299500	294983.36	12.22	4000	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27414	23.64	2.54	12	0.38	12438.00	115933.00	469000	20240528	-37.31	152800	20231023	92.41	469000	-37.31	20240528	156100	88.34	20240103	469000	-37.31	20240528	152800	92.41	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
22	20240828	121103	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	293000	-6500	5	-2.17	8924241000	30235	17.68	297500	300000	292500	389000	210000	299500	295158.57	12.22	3161	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27321	23.56	2.53	12	0.32	12438.00	115933.00	469000	20240528	-37.53	152800	20231023	91.75	469000	-37.53	20240528	156100	87.70	20240103	469000	-37.53	20240528	152800	91.75	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
23	20240828	111104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	293000	-6500	5	-2.17	7884691000	26688	15.60	297500	300000	292500	389000	210000	299500	295435.30	12.22	2482	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27321	23.56	2.53	12	0.29	12438.00	115933.00	469000	20240528	-37.53	152800	20231023	91.75	469000	-37.53	20240528	156100	87.70	20240103	469000	-37.53	20240528	152800	91.75	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
24	20240828	101132	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295500	-4000	5	-1.34	4413224500	14869	8.69	297500	300000	293000	389000	210000	299500	296802.00	12.22	660	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27554	23.76	2.55	12	0.16	12438.00	115933.00	469000	20240528	-36.99	152800	20231023	93.39	469000	-36.99	20240528	156100	89.30	20240103	469000	-36.99	20240528	152800	93.39	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
25	20240828	091122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295000	-4500	5	-1.50	1515445000	5111	2.99	297500	300000	293000	389000	210000	299500	296490.06	12.22	-172	331500	315500	304000	288000	276500	309750	282250	466	89500	5000	215640	500	1	9324548	27507	23.72	2.54	12	0.05	12438.00	115933.00	469000	20240528	-37.10	152800	20231023	93.06	469000	-37.10	20240528	156100	88.98	20240103	469000	-37.10	20240528	152800	93.06	20231023	1.13	N	298040	5000	466 억	1139254	N	N	351	N	N
26	20240827	161058	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	299500	-20500	5	-6.41	50743235500	170226	264.50	320000	320000	292500	416000	224000	320000	298090.23	12.14	1551	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27927	24.08	2.58	12	1.83	12438.00	115933.00	469000	20240528	-36.14	152800	20231023	96.01	469000	-36.14	20240528	156100	91.86	20240103	469000	-36.14	20240528	152800	96.01	20231023	1.13	N	298040	5000	466 억	1132168	N	N	351	N	N
27	20240827	151105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	300500	-19500	5	-6.09	48669720500	163312	253.76	320000	320000	292500	416000	224000	320000	298015.19	12.14	1566	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	28020	24.16	2.59	12	1.75	12438.00	115933.00	469000	20240528	-35.93	152800	20231023	96.66	469000	-35.93	20240528	156100	92.50	20240103	469000	-35.93	20240528	152800	96.66	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
28	20240827	141109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	299500	-20500	5	-6.41	42257091000	141937	220.55	320000	320000	292500	416000	224000	320000	297715.35	12.14	-1049	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27927	24.08	2.58	12	1.52	12438.00	115933.00	469000	20240528	-36.14	152800	20231023	96.01	469000	-36.14	20240528	156100	91.86	20240103	469000	-36.14	20240528	152800	96.01	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
29	20240827	131112	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	292500	-27500	5	-8.59	33629266500	112912	175.45	320000	320000	292500	416000	224000	320000	297833.72	12.14	-7395	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27274	23.52	2.52	12	1.21	12438.00	115933.00	469000	20240528	-37.63	152800	20231023	91.43	469000	-37.63	20240528	156100	87.38	20240103	469000	-37.63	20240528	152800	91.43	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
30	20240827	121114	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295000	-25000	5	-7.81	28547515000	95599	148.54	320000	320000	292500	416000	224000	320000	298614.61	12.14	-8071	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27507	23.72	2.54	12	1.03	12438.00	115933.00	469000	20240528	-37.10	152800	20231023	93.06	469000	-37.10	20240528	156100	88.98	20240103	469000	-37.10	20240528	152800	93.06	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
31	20240827	111109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	292500	-27500	5	-8.59	24138281500	80639	125.30	320000	320000	292500	416000	224000	320000	299334.48	12.14	-9417	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27274	23.52	2.52	12	0.86	12438.00	115933.00	469000	20240528	-37.63	152800	20231023	91.43	469000	-37.63	20240528	156100	87.38	20240103	469000	-37.63	20240528	152800	91.43	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
32	20240827	101106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295000	-25000	5	-7.81	17570395000	58350	90.67	320000	320000	295000	416000	224000	320000	301116.85	12.14	-9450	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	27507	23.72	2.54	12	0.63	12438.00	115933.00	469000	20240528	-37.10	152800	20231023	93.06	469000	-37.10	20240528	156100	88.98	20240103	469000	-37.10	20240528	152800	93.06	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
33	20240827	091108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	302500	-17500	5	-5.47	4404110500	14309	22.23	320000	320000	302000	416000	224000	320000	307775.79	12.14	-2169	349666	334832	326666	311832	303666	330750	307750	466	96000	5000	230400	500	1	9324548	28207	24.32	2.61	12	0.15	12438.00	115933.00	469000	20240528	-35.50	152800	20231023	97.97	469000	-35.50	20240528	156100	93.79	20240103	469000	-35.50	20240528	152800	97.97	20231023	1.13	N	298040	5000	466 억	1132168	N	N	131	N	N
34	20240826	161050	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	320000	-16000	5	-4.76	20894068000	63816	119.09	336000	341500	318500	436500	235500	336000	327423.46	12.16	-7590	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	29839	25.73	2.76	12	0.68	12438.00	115933.00	469000	20240528	-31.77	152800	20231023	109.42	469000	-31.77	20240528	156100	105.00	20240103	469000	-31.77	20240528	152800	109.42	20231023	1.15	N	298040	5000	466 억	1133782	N	N	131	N	N
35	20240826	151101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	320000	-16000	5	-4.76	19958164000	60892	113.63	336000	341500	318500	436500	235500	336000	327760.75	12.16	-7752	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	29839	25.73	2.76	12	0.65	12438.00	115933.00	469000	20240528	-31.77	152800	20231023	109.42	469000	-31.77	20240528	156100	105.00	20240103	469000	-31.77	20240528	152800	109.42	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
36	20240826	141105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	322000	-14000	5	-4.17	15738499000	47751	89.11	336000	341500	322000	436500	235500	336000	329592.62	12.16	-6436	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	30025	25.89	2.78	12	0.51	12438.00	115933.00	469000	20240528	-31.34	152800	20231023	110.73	469000	-31.34	20240528	156100	106.28	20240103	469000	-31.34	20240528	152800	110.73	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
37	20240826	131103	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	328500	-7500	5	-2.23	12474894000	37719	70.39	336000	341500	324500	436500	235500	336000	330729.71	12.16	-5189	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	30631	26.41	2.83	12	0.40	12438.00	115933.00	469000	20240528	-29.96	152800	20231023	114.99	469000	-29.96	20240528	156100	110.44	20240103	469000	-29.96	20240528	152800	114.99	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
38	20240826	121059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329500	-6500	5	-1.93	10684209500	32263	60.21	336000	341500	324500	436500	235500	336000	331156.97	12.16	-3083	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	30724	26.49	2.84	12	0.35	12438.00	115933.00	469000	20240528	-29.74	152800	20231023	115.64	469000	-29.74	20240528	156100	111.08	20240103	469000	-29.74	20240528	152800	115.64	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
39	20240826	111102	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	331000	-5000	5	-1.49	7110653000	21334	39.81	336000	341500	329000	436500	235500	336000	333299.04	12.16	-609	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	30864	26.61	2.86	12	0.23	12438.00	115933.00	469000	20240528	-29.42	152800	20231023	116.62	469000	-29.42	20240528	156100	112.04	20240103	469000	-29.42	20240528	152800	116.62	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
40	20240826	101103	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	332000	-4000	5	-1.19	5204389500	15581	29.08	336000	341500	329000	436500	235500	336000	334019.12	12.16	-1250	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	30957	26.69	2.86	12	0.17	12438.00	115933.00	469000	20240528	-29.21	152800	20231023	117.28	469000	-29.21	20240528	156100	112.68	20240103	469000	-29.21	20240528	152800	117.28	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
41	20240826	091058	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	-2000	5	-0.60	1914015000	5684	10.61	336000	341500	333000	436500	235500	336000	336739.81	12.16	-1443	348333	342166	334833	328666	321333	345250	331750	466	100500	5000	241920	500	1	9324548	31144	26.85	2.88	12	0.06	12438.00	115933.00	469000	20240528	-28.78	152800	20231023	118.59	469000	-28.78	20240528	156100	113.97	20240103	469000	-28.78	20240528	152800	118.59	20231023	1.15	N	298040	5000	466 억	1133782	N	N	534	N	N
42	20240823	161051	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	336000	-4500	5	-1.32	17822034500	53371	85.42	332500	341000	327500	442500	238500	340500	333912.25	12.18	2843	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31330	27.01	2.90	12	0.57	12438.00	115933.00	469000	20240528	-28.36	152800	20231023	119.90	469000	-28.36	20240528	156100	115.25	20240103	469000	-28.36	20240528	152800	119.90	20231023	1.14	N	298040	5000	466 억	1135320	N	N	534	N	N
43	20240823	151101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	333500	-7000	5	-2.06	16832311000	50417	80.69	332500	341000	327500	442500	238500	340500	333861.81	12.18	2538	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31097	26.81	2.88	12	0.54	12438.00	115933.00	469000	20240528	-28.89	152800	20231023	118.26	469000	-28.89	20240528	156100	113.65	20240103	469000	-28.89	20240528	152800	118.26	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
44	20240823	141100	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	332500	-8000	5	-2.35	13998144500	41917	67.09	332500	341000	327500	442500	238500	340500	333949.10	12.18	954	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31004	26.73	2.87	12	0.45	12438.00	115933.00	469000	20240528	-29.10	152800	20231023	117.60	469000	-29.10	20240528	156100	113.00	20240103	469000	-29.10	20240528	152800	117.60	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
45	20240823	131059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	-6500	5	-1.91	12132273000	36314	58.12	332500	341000	327500	442500	238500	340500	334093.55	12.18	1455	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31144	26.85	2.88	12	0.39	12438.00	115933.00	469000	20240528	-28.78	152800	20231023	118.59	469000	-28.78	20240528	156100	113.97	20240103	469000	-28.78	20240528	152800	118.59	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
46	20240823	121057	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334500	-6000	5	-1.76	10812280500	32362	51.79	332500	341000	327500	442500	238500	340500	334104.21	12.18	1497	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31191	26.89	2.89	12	0.35	12438.00	115933.00	469000	20240528	-28.68	152800	20231023	118.91	469000	-28.68	20240528	156100	114.29	20240103	469000	-28.68	20240528	152800	118.91	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
47	20240823	111055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	-6500	5	-1.91	9656324500	28921	46.29	332500	341000	327500	442500	238500	340500	333886.26	12.18	1338	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31144	26.85	2.88	12	0.31	12438.00	115933.00	469000	20240528	-28.78	152800	20231023	118.59	469000	-28.78	20240528	156100	113.97	20240103	469000	-28.78	20240528	152800	118.59	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
48	20240823	101101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	331000	-9500	5	-2.79	6628260500	19898	31.85	332500	341000	327500	442500	238500	340500	333111.90	12.18	1639	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	30864	26.61	2.86	12	0.21	12438.00	115933.00	469000	20240528	-29.42	152800	20231023	116.62	469000	-29.42	20240528	156100	112.04	20240103	469000	-29.42	20240528	152800	116.62	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
49	20240823	091059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	333500	-7000	5	-2.06	1577273500	4759	7.62	332500	335000	327500	442500	238500	340500	331429.61	12.18	1729	358500	349500	341000	332000	323500	345250	327750	466	102000	5000	245160	500	1	9324548	31097	26.81	2.88	12	0.05	12438.00	115933.00	469000	20240528	-28.89	152800	20231023	118.26	469000	-28.89	20240528	156100	113.65	20240103	469000	-28.89	20240528	152800	118.26	20231023	1.14	N	298040	5000	466 억	1135320	N	N	145	N	N
50	20240822	161053	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	340500	5000	2	1.49	21189428000	62320	97.57	344500	350000	332500	436000	235000	335500	340009.31	12.03	-3807	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31750	27.38	2.94	12	0.67	12438.00	115933.00	469000	20240528	-27.40	152800	20231023	122.84	469000	-27.40	20240528	156100	118.13	20240103	469000	-27.40	20240528	152800	122.84	20231023	1.13	N	298040	5000	466 억	1121823	N	N	145	N	N
51	20240822	151101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	339000	3500	2	1.04	19863790500	58432	91.49	344500	350000	332500	436000	235000	335500	339947.20	12.03	-3652	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31610	27.26	2.92	12	0.63	12438.00	115933.00	469000	20240528	-27.72	152800	20231023	121.86	469000	-27.72	20240528	156100	117.17	20240103	469000	-27.72	20240528	152800	121.86	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
52	20240822	141102	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	338000	2500	2	0.75	17868017500	52521	82.23	344500	350000	332500	436000	235000	335500	340207.20	12.03	-3906	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31517	27.17	2.92	12	0.56	12438.00	115933.00	469000	20240528	-27.93	152800	20231023	121.20	469000	-27.93	20240528	156100	116.53	20240103	469000	-27.93	20240528	152800	121.20	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
53	20240822	131101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	335000	-500	5	-0.15	16053217500	47135	73.80	344500	350000	332500	436000	235000	335500	340579.67	12.03	-3675	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31237	26.93	2.89	12	0.51	12438.00	115933.00	469000	20240528	-28.57	152800	20231023	119.24	469000	-28.57	20240528	156100	114.61	20240103	469000	-28.57	20240528	152800	119.24	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
54	20240822	121106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	336500	1000	2	0.30	14455862000	42357	66.32	344500	350000	334000	436000	235000	335500	341286.39	12.03	-3466	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31377	27.05	2.90	12	0.45	12438.00	115933.00	469000	20240528	-28.25	152800	20231023	120.22	469000	-28.25	20240528	156100	115.57	20240103	469000	-28.25	20240528	152800	120.22	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
55	20240822	111055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	336500	1000	2	0.30	12994895500	38002	59.50	344500	350000	336000	436000	235000	335500	341953.11	12.03	-3402	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31377	27.05	2.90	12	0.41	12438.00	115933.00	469000	20240528	-28.25	152800	20231023	120.22	469000	-28.25	20240528	156100	115.57	20240103	469000	-28.25	20240528	152800	120.22	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
56	20240822	101055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	342000	6500	2	1.94	9841191000	28700	44.94	344500	350000	336000	436000	235000	335500	342898.90	12.03	-2254	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	31890	27.50	2.95	12	0.31	12438.00	115933.00	469000	20240528	-27.08	152800	20231023	123.82	469000	-27.08	20240528	156100	119.09	20240103	469000	-27.08	20240528	152800	123.82	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
57	20240822	091056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	345500	10000	2	2.98	3804596000	10944	17.13	344500	350000	344500	436000	235000	335500	347643.29	12.03	-740	352833	344166	330833	322166	308833	348500	326500	466	100500	5000	241560	500	1	9324548	32216	27.78	2.98	12	0.12	12438.00	115933.00	469000	20240528	-26.33	152800	20231023	126.11	469000	-26.33	20240528	156100	121.33	20240103	469000	-26.33	20240528	152800	126.11	20231023	1.13	N	298040	5000	466 억	1121823	N	N	77	N	N
58	20240821	161049	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	335500	6000	2	1.82	21196936000	63294	84.05	325000	339500	317500	428000	231000	329500	334896.78	12.07	-4519	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31284	26.97	2.89	12	0.68	12438.00	115933.00	469000	20240528	-28.46	152800	20231023	119.57	469000	-28.46	20240528	156100	114.93	20240103	469000	-28.46	20240528	152800	119.57	20231023	1.13	N	298040	5000	466 억	1125476	N	N	77	N	N
59	20240821	151102	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	336500	7000	2	2.12	20723357000	61885	82.18	325000	339500	317500	428000	231000	329500	334870.12	12.07	-4500	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31377	27.05	2.90	12	0.66	12438.00	115933.00	469000	20240528	-28.25	152800	20231023	120.22	469000	-28.25	20240528	156100	115.57	20240103	469000	-28.25	20240528	152800	120.22	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
60	20240821	141059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	338500	9000	2	2.73	18471162000	55216	73.32	325000	339500	317500	428000	231000	329500	334526.90	12.07	-4575	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31564	27.21	2.92	12	0.59	12438.00	115933.00	469000	20240528	-27.83	152800	20231023	121.53	469000	-27.83	20240528	156100	116.85	20240103	469000	-27.83	20240528	152800	121.53	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
61	20240821	131107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	338000	8500	2	2.58	16753448000	50143	66.59	325000	339500	317500	428000	231000	329500	334114.78	12.07	-4622	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31517	27.17	2.92	12	0.54	12438.00	115933.00	469000	20240528	-27.93	152800	20231023	121.20	469000	-27.93	20240528	156100	116.53	20240103	469000	-27.93	20240528	152800	121.20	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
62	20240821	121106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	337500	8000	2	2.43	14900775000	44649	59.29	325000	339500	317500	428000	231000	329500	333732.86	12.07	-4435	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31470	27.13	2.91	12	0.48	12438.00	115933.00	469000	20240528	-28.04	152800	20231023	120.88	469000	-28.04	20240528	156100	116.21	20240103	469000	-28.04	20240528	152800	120.88	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
63	20240821	111100	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	4500	2	1.37	13146588000	39438	52.37	325000	339500	317500	428000	231000	329500	333349.71	12.07	-4311	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31144	26.85	2.88	12	0.42	12438.00	115933.00	469000	20240528	-28.78	152800	20231023	118.59	469000	-28.78	20240528	156100	113.97	20240103	469000	-28.78	20240528	152800	118.59	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
64	20240821	101106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	4500	2	1.37	10030553500	30058	39.92	325000	339500	317500	428000	231000	329500	333708.72	12.07	-3352	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	31144	26.85	2.88	12	0.32	12438.00	115933.00	469000	20240528	-28.78	152800	20231023	118.59	469000	-28.78	20240528	156100	113.97	20240103	469000	-28.78	20240528	152800	118.59	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
65	20240821	091056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329500	0	3	0.00	1477537500	4551	6.04	325000	330000	317500	428000	231000	329500	324646.16	12.07	-754	338500	334000	325500	321000	312500	336250	323250	466	98500	5000	237240	500	1	9324548	30724	26.49	2.84	12	0.05	12438.00	115933.00	469000	20240528	-29.74	152800	20231023	115.64	469000	-29.74	20240528	156100	111.08	20240103	469000	-29.74	20240528	152800	115.64	20231023	1.13	N	298040	5000	466 억	1125476	N	N	437	N	N
66	20240820	161044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329500	19500	2	6.29	24447612500	74972	169.10	320500	330000	317000	403000	217000	310000	326082.98	12.03	9642	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30724	26.49	2.84	12	0.80	12438.00	115933.00	469000	20240528	-29.74	152800	20231023	115.64	469000	-29.74	20240528	156100	111.08	20240103	469000	-29.74	20240528	152800	115.64	20231023	1.19	N	298040	5000	466 억	1121842	N	N	437	N	N
67	20240820	151056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329000	19000	2	6.13	23412958000	71830	162.01	320500	330000	317000	403000	217000	310000	325949.58	12.03	8229	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30678	26.45	2.84	12	0.77	12438.00	115933.00	469000	20240528	-29.85	152800	20231023	115.31	469000	-29.85	20240528	156100	110.76	20240103	469000	-29.85	20240528	152800	115.31	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
68	20240820	141053	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329000	19000	2	6.13	21276020500	65327	147.34	320500	330000	317000	403000	217000	310000	325684.95	12.03	6467	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30678	26.45	2.84	12	0.70	12438.00	115933.00	469000	20240528	-29.85	152800	20231023	115.31	469000	-29.85	20240528	156100	110.76	20240103	469000	-29.85	20240528	152800	115.31	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
69	20240820	131056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329000	19000	2	6.13	18754599000	57667	130.07	320500	330000	317000	403000	217000	310000	325222.38	12.03	4773	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30678	26.45	2.84	12	0.62	12438.00	115933.00	469000	20240528	-29.85	152800	20231023	115.31	469000	-29.85	20240528	156100	110.76	20240103	469000	-29.85	20240528	152800	115.31	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
70	20240820	121048	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	327000	17000	2	5.48	16410127500	50502	113.90	320500	330000	317000	403000	217000	310000	324940.15	12.03	4446	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30491	26.29	2.82	12	0.54	12438.00	115933.00	469000	20240528	-30.28	152800	20231023	114.01	469000	-30.28	20240528	156100	109.48	20240103	469000	-30.28	20240528	152800	114.01	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
71	20240820	111047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	328000	18000	2	5.81	12513547500	38656	87.19	320500	329000	317000	403000	217000	310000	323715.53	12.03	3553	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	30585	26.37	2.83	12	0.41	12438.00	115933.00	469000	20240528	-30.06	152800	20231023	114.66	469000	-30.06	20240528	156100	110.12	20240103	469000	-30.06	20240528	152800	114.66	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
72	20240820	101044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	321000	11000	2	3.55	8744418000	27087	61.09	320500	329000	317000	403000	217000	310000	322827.11	12.03	98	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	29932	25.81	2.77	12	0.29	12438.00	115933.00	469000	20240528	-31.56	152800	20231023	110.08	469000	-31.56	20240528	156100	105.64	20240103	469000	-31.56	20240528	152800	110.08	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
73	20240820	091048	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	319000	9000	2	2.90	3253620500	10098	22.78	320500	329000	318000	403000	217000	310000	322204.45	12.03	904	322666	316332	309166	302832	295666	312750	299250	466	93000	5000	223200	500	1	9324548	29745	25.65	2.75	12	0.11	12438.00	115933.00	469000	20240528	-31.98	152800	20231023	108.77	469000	-31.98	20240528	156100	104.36	20240103	469000	-31.98	20240528	152800	108.77	20231023	1.19	N	298040	5000	466 억	1121842	N	N	140	N	N
74	20240819	161035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	310000	-1500	5	-0.48	13761787000	44269	43.17	311000	315500	302000	404500	218500	311500	310870.23	12.09	-7549	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	28906	24.92	2.67	12	0.47	12438.00	115933.00	469000	20240528	-33.90	152800	20231023	102.88	469000	-33.90	20240528	156100	98.59	20240103	469000	-33.90	20240528	152800	102.88	20231023	1.20	N	298040	5000	466 억	1127718	N	N	140	N	N
75	20240819	151045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	309500	-2000	5	-0.64	13141039000	42265	41.22	311000	315500	302000	404500	218500	311500	310920.05	12.09	-7372	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	28859	24.88	2.67	12	0.45	12438.00	115933.00	469000	20240528	-34.01	152800	20231023	102.55	469000	-34.01	20240528	156100	98.27	20240103	469000	-34.01	20240528	152800	102.55	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
76	20240819	141046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	312000	500	2	0.16	10582012000	34054	33.21	311000	315500	302000	404500	218500	311500	310742.00	12.09	-6340	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	29093	25.08	2.69	12	0.37	12438.00	115933.00	469000	20240528	-33.48	152800	20231023	104.19	469000	-33.48	20240528	156100	99.87	20240103	469000	-33.48	20240528	152800	104.19	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
77	20240819	131041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	313500	2000	2	0.64	9009254000	29024	28.30	311000	315500	302000	404500	218500	311500	310406.85	12.09	-6119	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	29232	25.21	2.70	12	0.31	12438.00	115933.00	469000	20240528	-33.16	152800	20231023	105.17	469000	-33.16	20240528	156100	100.83	20240103	469000	-33.16	20240528	152800	105.17	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
78	20240819	121040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	312000	500	2	0.16	7238467500	23374	22.79	311000	314000	302000	404500	218500	311500	309679.92	12.09	-4973	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	29093	25.08	2.69	12	0.25	12438.00	115933.00	469000	20240528	-33.48	152800	20231023	104.19	469000	-33.48	20240528	156100	99.87	20240103	469000	-33.48	20240528	152800	104.19	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
79	20240819	111043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	313000	1500	2	0.48	5142285000	16652	16.24	311000	314000	302000	404500	218500	311500	308808.04	12.09	-2395	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	29186	25.16	2.70	12	0.18	12438.00	115933.00	469000	20240528	-33.26	152800	20231023	104.84	469000	-33.26	20240528	156100	100.51	20240103	469000	-33.26	20240528	152800	104.84	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
80	20240819	101041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	309500	-2000	5	-0.64	3851448500	12497	12.19	311000	314000	302000	404500	218500	311500	308188.52	12.09	-1096	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	28859	24.88	2.67	12	0.13	12438.00	115933.00	469000	20240528	-34.01	152800	20231023	102.55	469000	-34.01	20240528	156100	98.27	20240103	469000	-34.01	20240528	152800	102.55	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
81	20240819	091040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	307000	-4500	5	-1.44	1591782000	5188	5.06	311000	311500	302000	404500	218500	311500	306815.45	12.09	378	327833	319666	307333	299166	286833	323750	303250	466	93000	5000	224280	500	1	9324548	28626	24.68	2.65	12	0.06	12438.00	115933.00	469000	20240528	-34.54	152800	20231023	100.92	469000	-34.54	20240528	156100	96.67	20240103	469000	-34.54	20240528	152800	100.92	20231023	1.20	N	298040	5000	466 억	1127718	N	N	693	N	N
82	20240816	161032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	311500	24500	2	8.54	31422965000	102381	168.97	296500	315500	295000	373000	201000	287000	306917.77	11.88	26074	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	29046	25.04	2.69	12	1.10	12438.00	115933.00	469000	20240528	-33.58	152800	20231023	103.86	469000	-33.58	20240528	156100	99.55	20240103	469000	-33.58	20240528	152800	103.86	20231023	1.22	N	298040	5000	466 억	1107652	N	N	693	N	N
83	20240816	151038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	311500	24500	2	8.54	30480797500	99360	163.99	296500	315500	295000	373000	201000	287000	306771.31	11.88	25453	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	29046	25.04	2.69	12	1.07	12438.00	115933.00	469000	20240528	-33.58	152800	20231023	103.86	469000	-33.58	20240528	156100	99.55	20240103	469000	-33.58	20240528	152800	103.86	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
84	20240816	141040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	311000	24000	2	8.36	27324582500	89265	147.33	296500	315500	295000	373000	201000	287000	306106.34	11.88	26176	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28999	25.00	2.68	12	0.96	12438.00	115933.00	469000	20240528	-33.69	152800	20231023	103.53	469000	-33.69	20240528	156100	99.23	20240103	469000	-33.69	20240528	152800	103.53	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
85	20240816	131043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	308500	21500	2	7.49	18238431500	60105	99.20	296500	308500	295000	373000	201000	287000	303442.83	11.88	20979	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28766	24.80	2.66	12	0.64	12438.00	115933.00	469000	20240528	-34.22	152800	20231023	101.90	469000	-34.22	20240528	156100	97.63	20240103	469000	-34.22	20240528	152800	101.90	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
86	20240816	121035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	306500	19500	2	6.79	16292107000	53759	88.73	296500	307000	295000	373000	201000	287000	303058.22	11.88	18737	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28580	24.64	2.64	12	0.58	12438.00	115933.00	469000	20240528	-34.65	152800	20231023	100.59	469000	-34.65	20240528	156100	96.35	20240103	469000	-34.65	20240528	152800	100.59	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
87	20240816	111040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	306500	19500	2	6.79	14739582500	48675	80.34	296500	307000	295000	373000	201000	287000	302816.28	11.88	18557	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28580	24.64	2.64	12	0.52	12438.00	115933.00	469000	20240528	-34.65	152800	20231023	100.59	469000	-34.65	20240528	156100	96.35	20240103	469000	-34.65	20240528	152800	100.59	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
88	20240816	101037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	303000	16000	2	5.57	11847615500	39196	64.69	296500	307000	295000	373000	201000	287000	302265.93	11.88	14532	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28253	24.36	2.61	12	0.42	12438.00	115933.00	469000	20240528	-35.39	152800	20231023	98.30	469000	-35.39	20240528	156100	94.11	20240103	469000	-35.39	20240528	152800	98.30	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
89	20240816	091039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	301000	14000	2	4.88	4018088500	13404	22.12	296500	302000	295000	373000	201000	287000	299767.87	11.88	5090	304666	295832	289666	280832	274666	292750	277750	466	86000	5000	206640	500	1	9324548	28067	24.20	2.60	12	0.14	12438.00	115933.00	469000	20240528	-35.82	152800	20231023	96.99	469000	-35.82	20240528	156100	92.83	20240103	469000	-35.82	20240528	152800	96.99	20231023	1.22	N	298040	5000	466 억	1107652	N	N	618	N	N
90	20240814	161038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	287000	4500	2	1.59	17635745500	60306	116.27	289000	298500	283500	367000	198000	282500	292447.36	11.86	4642	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	26761	23.07	2.48	12	0.65	12438.00	115933.00	469000	20240528	-38.81	152800	20231023	87.83	469000	-38.81	20240528	156100	83.86	20240103	469000	-38.81	20240528	152800	87.83	20231023	1.23	N	298040	5000	466 억	1106285	N	N	618	N	N
91	20240814	151040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	287000	4500	2	1.59	17155407500	58632	113.04	289000	298500	283500	367000	198000	282500	292598.23	11.86	4265	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	26761	23.07	2.48	12	0.63	12438.00	115933.00	469000	20240528	-38.81	152800	20231023	87.83	469000	-38.81	20240528	156100	83.86	20240103	469000	-38.81	20240528	152800	87.83	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
92	20240814	141045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	287000	4500	2	1.59	15983219000	54538	105.15	289000	298500	283500	367000	198000	282500	293069.80	11.86	3050	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	26761	23.07	2.48	12	0.58	12438.00	115933.00	469000	20240528	-38.81	152800	20231023	87.83	469000	-38.81	20240528	156100	83.86	20240103	469000	-38.81	20240528	152800	87.83	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
93	20240814	131042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289000	6500	2	2.30	14687635500	50013	96.42	289000	298500	287500	367000	198000	282500	293681.05	11.86	3264	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	26948	23.24	2.49	12	0.54	12438.00	115933.00	469000	20240528	-38.38	152800	20231023	89.14	469000	-38.38	20240528	156100	85.14	20240103	469000	-38.38	20240528	152800	89.14	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
94	20240814	121036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289500	7000	2	2.48	12629418000	42891	82.69	289000	298500	287500	367000	198000	282500	294459.66	11.86	3804	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	26995	23.28	2.50	12	0.46	12438.00	115933.00	469000	20240528	-38.27	152800	20231023	89.46	469000	-38.27	20240528	156100	85.46	20240103	469000	-38.27	20240528	152800	89.46	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
95	20240814	111032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	292000	9500	2	3.36	11670251000	39592	76.33	289000	298500	287500	367000	198000	282500	294769.36	11.86	3981	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	27228	23.48	2.52	12	0.42	12438.00	115933.00	469000	20240528	-37.74	152800	20231023	91.10	469000	-37.74	20240528	156100	87.06	20240103	469000	-37.74	20240528	152800	91.10	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
96	20240814	101029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	296000	13500	2	4.78	10092042000	34226	65.99	289000	298500	287500	367000	198000	282500	294872.37	11.86	3015	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	27601	23.80	2.55	12	0.37	12438.00	115933.00	469000	20240528	-36.89	152800	20231023	93.72	469000	-36.89	20240528	156100	89.62	20240103	469000	-36.89	20240528	152800	93.72	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
97	20240814	091104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	291500	9000	2	3.19	2624693500	8998	17.35	289000	294000	287500	367000	198000	282500	291718.95	11.86	3542	299166	290832	284166	275832	269166	287500	272500	466	84500	5000	203400	500	1	9324548	27181	23.44	2.51	12	0.10	12438.00	115933.00	469000	20240528	-37.85	152800	20231023	90.77	469000	-37.85	20240528	156100	86.74	20240103	469000	-37.85	20240528	152800	90.77	20231023	1.23	N	298040	5000	466 억	1106285	N	N	1762	N	N
98	20240813	161023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282500	-8500	5	-2.92	14635031000	51640	110.10	289500	292500	277500	378000	204000	291000	283405.52	11.75	-10584	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26342	22.71	2.44	12	0.55	12438.00	115933.00	469000	20240528	-39.77	152800	20231023	84.88	469000	-39.77	20240528	156100	80.97	20240103	469000	-39.77	20240528	152800	84.88	20231023	1.25	N	298040	5000	466 억	1095777	N	N	1762	N	N
99	20240813	151030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	283500	-7500	5	-2.58	14135227500	49874	106.34	289500	292500	277500	378000	204000	291000	283418.77	11.75	-10138	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26435	22.79	2.45	12	0.53	12438.00	115933.00	469000	20240528	-39.55	152800	20231023	85.54	469000	-39.55	20240528	156100	81.61	20240103	469000	-39.55	20240528	152800	85.54	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
100	20240813	141028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282000	-9000	5	-3.09	12457908000	43952	93.71	289500	292500	277500	378000	204000	291000	283443.48	11.75	-8449	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26295	22.67	2.43	12	0.47	12438.00	115933.00	469000	20240528	-39.87	152800	20231023	84.55	469000	-39.87	20240528	156100	80.65	20240103	469000	-39.87	20240528	152800	84.55	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
101	20240813	131028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-7000	5	-2.41	10969869000	38695	82.50	289500	292500	277500	378000	204000	291000	283495.77	11.75	-7547	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26482	22.83	2.45	12	0.41	12438.00	115933.00	469000	20240528	-39.45	152800	20231023	85.86	469000	-39.45	20240528	156100	81.93	20240103	469000	-39.45	20240528	152800	85.86	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
102	20240813	121023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	286000	-5000	5	-1.72	9527929000	33659	71.76	289500	292500	277500	378000	204000	291000	283072.25	11.75	-6168	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26668	22.99	2.47	12	0.36	12438.00	115933.00	469000	20240528	-39.02	152800	20231023	87.17	469000	-39.02	20240528	156100	83.22	20240103	469000	-39.02	20240528	152800	87.17	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
103	20240813	111022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282500	-8500	5	-2.92	8169188500	28873	61.56	289500	292500	277500	378000	204000	291000	282935.22	11.75	-5300	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26342	22.71	2.44	12	0.31	12438.00	115933.00	469000	20240528	-39.77	152800	20231023	84.88	469000	-39.77	20240528	156100	80.97	20240103	469000	-39.77	20240528	152800	84.88	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
104	20240813	101021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	-10500	5	-3.61	5208660500	18306	39.03	289500	292500	278000	378000	204000	291000	284532.97	11.75	-2244	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	26155	22.55	2.42	12	0.20	12438.00	115933.00	469000	20240528	-40.19	152800	20231023	83.57	469000	-40.19	20240528	156100	79.69	20240103	469000	-40.19	20240528	152800	83.57	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
105	20240813	091028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290000	-1000	5	-0.34	1243469000	4286	9.14	289500	292500	287500	378000	204000	291000	290123.43	11.75	29	302333	296666	287833	282166	273333	299500	285000	466	87000	5000	209520	500	1	9324548	27041	23.32	2.50	12	0.05	12438.00	115933.00	469000	20240528	-38.17	152800	20231023	89.79	469000	-38.17	20240528	156100	85.78	20240103	469000	-38.17	20240528	152800	89.79	20231023	1.25	N	298040	5000	466 억	1095777	N	N	745	N	N
106	20240812	161012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	291000	6000	2	2.11	13537756000	46869	66.82	286500	293500	279000	370500	199500	285000	288840.73	11.89	-174	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	27134	23.40	2.51	12	0.50	12438.00	115933.00	469000	20240528	-37.95	152800	20231023	90.45	469000	-37.95	20240528	156100	86.42	20240103	469000	-37.95	20240528	152800	90.45	20231023	1.25	N	298040	5000	466 억	1109082	N	N	745	N	N
107	20240812	151016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	292000	7000	2	2.46	13036513500	45147	64.37	286500	293500	279000	370500	199500	285000	288757.03	11.89	-397	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	27228	23.48	2.52	12	0.48	12438.00	115933.00	469000	20240528	-37.74	152800	20231023	91.10	469000	-37.74	20240528	156100	87.06	20240103	469000	-37.74	20240528	152800	91.10	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
108	20240812	141015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	293000	8000	2	2.81	10846326000	37654	53.68	286500	293500	279000	370500	199500	285000	288052.42	11.89	-972	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	27321	23.56	2.53	12	0.40	12438.00	115933.00	469000	20240528	-37.53	152800	20231023	91.75	469000	-37.53	20240528	156100	87.70	20240103	469000	-37.53	20240528	152800	91.75	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
109	20240812	131011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	291000	6000	2	2.11	8988544500	31283	44.60	286500	292500	279000	370500	199500	285000	287330.00	11.89	-2639	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	27134	23.40	2.51	12	0.34	12438.00	115933.00	469000	20240528	-37.95	152800	20231023	90.45	469000	-37.95	20240528	156100	86.42	20240103	469000	-37.95	20240528	152800	90.45	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
110	20240812	121012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289500	4500	2	1.58	5548593000	19451	27.73	286500	290000	279000	370500	199500	285000	285260.04	11.89	-4703	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	26995	23.28	2.50	12	0.21	12438.00	115933.00	469000	20240528	-38.27	152800	20231023	89.46	469000	-38.27	20240528	156100	85.46	20240103	469000	-38.27	20240528	152800	89.46	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
111	20240812	111015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288000	3000	2	1.05	4603860000	16180	23.07	286500	289500	279000	370500	199500	285000	284540.17	11.89	-4224	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	26855	23.15	2.48	12	0.17	12438.00	115933.00	469000	20240528	-38.59	152800	20231023	88.48	469000	-38.59	20240528	156100	84.50	20240103	469000	-38.59	20240528	152800	88.48	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
112	20240812	101004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-1000	5	-0.35	2953474500	10443	14.89	286500	288000	279000	370500	199500	285000	282818.59	11.89	-3832	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	26482	22.83	2.45	12	0.11	12438.00	115933.00	469000	20240528	-39.45	152800	20231023	85.86	469000	-39.45	20240528	156100	81.93	20240103	469000	-39.45	20240528	152800	85.86	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
113	20240812	091002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282000	-3000	5	-1.05	1079010000	3812	5.43	286500	288000	279000	370500	199500	285000	283056.14	11.89	-1669	292000	288500	285000	281500	278000	290250	283250	466	85500	5000	205200	500	1	9324548	26295	22.67	2.43	12	0.04	12438.00	115933.00	469000	20240528	-39.87	152800	20231023	84.55	469000	-39.87	20240528	156100	80.65	20240103	469000	-39.87	20240528	152800	84.55	20231023	1.25	N	298040	5000	466 억	1109082	N	N	3156	N	N
114	20240809	160958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	12000	2	4.40	19942065000	70010	105.02	284000	288500	281500	354500	191500	273000	284846.82	12.06	-5899	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26575	22.91	2.46	12	0.75	12438.00	115933.00	469000	20240528	-39.23	152800	20231023	86.52	469000	-39.23	20240528	156100	82.58	20240103	469000	-39.23	20240528	152800	86.52	20231023	1.21	N	298040	5000	466 억	1124085	N	N	3156	N	N
115	20240809	151021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285500	12500	2	4.58	19306785000	67785	101.68	284000	288500	281500	354500	191500	273000	284824.90	12.06	-5131	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26622	22.95	2.46	12	0.73	12438.00	115933.00	469000	20240528	-39.13	152800	20231023	86.85	469000	-39.13	20240528	156100	82.90	20240103	469000	-39.13	20240528	152800	86.85	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
116	20240809	141027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284500	11500	2	4.21	17083473000	59983	89.98	284000	288500	281500	354500	191500	273000	284806.43	12.06	-4012	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26528	22.87	2.45	12	0.64	12438.00	115933.00	469000	20240528	-39.34	152800	20231023	86.19	469000	-39.34	20240528	156100	82.25	20240103	469000	-39.34	20240528	152800	86.19	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
117	20240809	131018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	286500	13500	2	4.95	14784564000	51912	77.87	284000	288500	281500	354500	191500	273000	284801.87	12.06	-3892	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26715	23.03	2.47	12	0.56	12438.00	115933.00	469000	20240528	-38.91	152800	20231023	87.50	469000	-38.91	20240528	156100	83.54	20240103	469000	-38.91	20240528	152800	87.50	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
118	20240809	121017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	12000	2	4.40	13134022000	46137	69.21	284000	288500	281500	354500	191500	273000	284675.90	12.06	-3005	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26575	22.91	2.46	12	0.49	12438.00	115933.00	469000	20240528	-39.23	152800	20231023	86.52	469000	-39.23	20240528	156100	82.58	20240103	469000	-39.23	20240528	152800	86.52	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
119	20240809	111009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	283500	10500	2	3.85	11692854000	41093	61.64	284000	288500	281500	354500	191500	273000	284547.81	12.06	-2199	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26435	22.79	2.45	12	0.44	12438.00	115933.00	469000	20240528	-39.55	152800	20231023	85.54	469000	-39.55	20240528	156100	81.61	20240103	469000	-39.55	20240528	152800	85.54	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
120	20240809	101017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285500	12500	2	4.58	9730519000	34183	51.28	284000	288500	281500	354500	191500	273000	284661.64	12.06	308	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26622	22.95	2.46	12	0.37	12438.00	115933.00	469000	20240528	-39.13	152800	20231023	86.85	469000	-39.13	20240528	156100	82.90	20240103	469000	-39.13	20240528	152800	86.85	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
121	20240809	091013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	12000	2	4.40	3512867500	12346	18.52	284000	287000	282000	354500	191500	273000	284540.48	12.06	85	282333	277666	272833	268166	263333	280000	270500	466	81500	5000	196560	500	1	9324548	26575	22.91	2.46	12	0.13	12438.00	115933.00	469000	20240528	-39.23	152800	20231023	86.52	469000	-39.23	20240528	156100	82.58	20240103	469000	-39.23	20240528	152800	86.52	20231023	1.21	N	298040	5000	466 억	1124085	N	N	463	N	N
122	20240808	160953	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	273000	-4500	5	-1.62	18120381500	66438	72.44	268000	277500	268000	360500	194500	277500	272740.59	12.01	3920	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25456	21.95	2.35	12	0.71	12438.00	115933.00	469000	20240528	-41.79	152800	20231023	78.66	469000	-41.79	20240528	156100	74.89	20240103	469000	-41.79	20240528	152800	78.66	20231023	1.24	N	298040	5000	466 억	1120267	N	N	463	N	N
123	20240808	151009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	273000	-4500	5	-1.62	17630051000	64640	70.48	268000	277500	268000	360500	194500	277500	272741.83	12.01	3598	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25456	21.95	2.35	12	0.69	12438.00	115933.00	469000	20240528	-41.79	152800	20231023	78.66	469000	-41.79	20240528	156100	74.89	20240103	469000	-41.79	20240528	152800	78.66	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
124	20240808	141010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	-5000	5	-1.80	14683512000	53850	58.71	268000	277500	268000	360500	194500	277500	272673.96	12.01	1404	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25409	21.91	2.35	12	0.58	12438.00	115933.00	469000	20240528	-41.90	152800	20231023	78.34	469000	-41.90	20240528	156100	74.57	20240103	469000	-41.90	20240528	152800	78.34	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
125	20240808	131007	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272000	-5500	5	-1.98	12489448000	45757	49.89	268000	277500	268000	360500	194500	277500	272951.24	12.01	165	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25363	21.87	2.35	12	0.49	12438.00	115933.00	469000	20240528	-42.00	152800	20231023	78.01	469000	-42.00	20240528	156100	74.25	20240103	469000	-42.00	20240528	152800	78.01	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
126	20240808	121012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	-5000	5	-1.80	9138314500	33464	36.48	268000	277500	268000	360500	194500	277500	273078.44	12.01	-2717	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25409	21.91	2.35	12	0.36	12438.00	115933.00	469000	20240528	-41.90	152800	20231023	78.34	469000	-41.90	20240528	156100	74.57	20240103	469000	-41.90	20240528	152800	78.34	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
127	20240808	111006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	274500	-3000	5	-1.08	7451295500	27311	29.78	268000	277500	268000	360500	194500	277500	272830.61	12.01	-1741	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25596	22.07	2.37	12	0.29	12438.00	115933.00	469000	20240528	-41.47	152800	20231023	79.65	469000	-41.47	20240528	156100	75.85	20240103	469000	-41.47	20240528	152800	79.65	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
128	20240808	101002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	-5000	5	-1.80	5151676000	18942	20.65	268000	277000	268000	360500	194500	277500	271969.90	12.01	-1828	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25409	21.91	2.35	12	0.20	12438.00	115933.00	469000	20240528	-41.90	152800	20231023	78.34	469000	-41.90	20240528	156100	74.57	20240103	469000	-41.90	20240528	152800	78.34	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
129	20240808	090958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	276500	-1000	5	-0.36	1668913500	6118	6.67	268000	276500	268000	360500	194500	277500	272784.35	12.01	1860	295833	286666	276833	267666	257833	291250	272250	466	83000	5000	199800	500	1	9324548	25782	22.23	2.38	12	0.07	12438.00	115933.00	469000	20240528	-41.04	152800	20231023	80.96	469000	-41.04	20240528	156100	77.13	20240103	469000	-41.04	20240528	152800	80.96	20231023	1.24	N	298040	5000	466 억	1120267	N	N	493	N	N
130	20240807	160943	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	277500	11000	2	4.13	25387787500	91346	77.20	267000	286000	267000	346000	187000	266500	277930.36	12.23	-12672	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	25876	22.31	2.39	12	0.98	12438.00	115933.00	469000	20240528	-40.83	152800	20231023	81.61	469000	-40.83	20240528	156100	77.77	20240103	469000	-40.83	20240528	152800	81.61	20231023	1.36	N	298040	5000	466 억	1140338	N	N	493	N	N
131	20240807	150956	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	277000	10500	2	3.94	24471426000	88040	74.40	267000	286000	267000	346000	187000	266500	277958.04	12.23	-12923	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	25829	22.27	2.39	12	0.94	12438.00	115933.00	469000	20240528	-40.94	152800	20231023	81.28	469000	-40.94	20240528	156100	77.45	20240103	469000	-40.94	20240528	152800	81.28	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
132	20240807	141002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	14000	2	5.25	21502497500	77375	65.39	267000	286000	267000	346000	187000	266500	277899.81	12.23	-9995	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	26155	22.55	2.42	12	0.83	12438.00	115933.00	469000	20240528	-40.19	152800	20231023	83.57	469000	-40.19	20240528	156100	79.69	20240103	469000	-40.19	20240528	152800	83.57	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
133	20240807	130956	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	279000	12500	2	4.69	19492331000	70195	59.32	267000	286000	267000	346000	187000	266500	277688.31	12.23	-8829	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	26015	22.43	2.41	12	0.75	12438.00	115933.00	469000	20240528	-40.51	152800	20231023	82.59	469000	-40.51	20240528	156100	78.73	20240103	469000	-40.51	20240528	152800	82.59	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
134	20240807	120957	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	14000	2	5.25	17330367500	62439	52.77	267000	286000	267000	346000	187000	266500	277556.78	12.23	-6566	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	26155	22.55	2.42	12	0.67	12438.00	115933.00	469000	20240528	-40.19	152800	20231023	83.57	469000	-40.19	20240528	156100	79.69	20240103	469000	-40.19	20240528	152800	83.57	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
135	20240807	110957	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	283000	16500	2	6.19	14376883000	51949	43.90	267000	286000	267000	346000	187000	266500	276749.95	12.23	-5427	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	26388	22.75	2.44	12	0.56	12438.00	115933.00	469000	20240528	-39.66	152800	20231023	85.21	469000	-39.66	20240528	156100	81.29	20240103	469000	-39.66	20240528	152800	85.21	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
136	20240807	100949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	6000	2	2.25	5372026000	19797	16.73	267000	276500	267000	346000	187000	266500	271355.56	12.23	-2586	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	25409	21.91	2.35	12	0.21	12438.00	115933.00	469000	20240528	-41.90	152800	20231023	78.34	469000	-41.90	20240528	156100	74.57	20240103	469000	-41.90	20240528	152800	78.34	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
137	20240807	091019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	268500	2000	2	0.75	2775307000	10237	8.65	267000	276500	267000	346000	187000	266500	271105.50	12.23	-1188	284833	275666	265833	256666	246833	280250	261250	466	79500	5000	191880	500	1	9324548	25036	21.59	2.32	12	0.11	12438.00	115933.00	469000	20240528	-42.75	152800	20231023	75.72	469000	-42.75	20240528	156100	72.01	20240103	469000	-42.75	20240528	152800	75.72	20231023	1.36	N	298040	5000	466 억	1140338	N	N	517	N	N
138	20240806	160939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	266500	14500	2	5.75	31374914500	117792	67.45	265500	275000	256000	327500	176500	252000	266358.48	12.29	-2269	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	24850	21.43	2.30	12	1.26	12438.00	115933.00	469000	20240528	-43.18	152800	20231023	74.41	469000	-43.18	20240528	156100	70.72	20240103	469000	-43.18	20240528	152800	74.41	20231023	1.36	N	298040	5000	466 억	1146124	N	N	429	N	N
139	20240806	150952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	268500	16500	2	6.55	30095240000	113012	64.71	265500	275000	256000	327500	176500	252000	266301.28	12.29	-3010	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	25036	21.59	2.32	12	1.21	12438.00	115933.00	469000	20240528	-42.75	152800	20231023	75.72	469000	-42.75	20240528	156100	72.01	20240103	469000	-42.75	20240528	152800	75.72	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
140	20240806	140947	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	267500	15500	2	6.15	27756260500	104280	59.71	265500	275000	256000	327500	176500	252000	266170.51	12.29	-5513	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	24943	21.51	2.31	12	1.12	12438.00	115933.00	469000	20240528	-42.96	152800	20231023	75.07	469000	-42.96	20240528	156100	71.36	20240103	469000	-42.96	20240528	152800	75.07	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
141	20240806	130953	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	264500	12500	2	4.96	24912322500	93643	53.62	265500	275000	256000	327500	176500	252000	266035.07	12.29	-5974	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	24663	21.27	2.28	12	1.00	12438.00	115933.00	469000	20240528	-43.60	152800	20231023	73.10	469000	-43.60	20240528	156100	69.44	20240103	469000	-43.60	20240528	152800	73.10	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
142	20240806	120954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	259000	7000	2	2.78	22753109500	85421	48.92	265500	275000	256000	327500	176500	252000	266364.35	12.29	-5187	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	24151	20.82	2.23	12	0.92	12438.00	115933.00	469000	20240528	-44.78	152800	20231023	69.50	469000	-44.78	20240528	156100	65.92	20240103	469000	-44.78	20240528	152800	69.50	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
143	20240806	110941	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	263000	11000	2	4.37	19736937500	73869	42.30	265500	275000	256000	327500	176500	252000	267188.37	12.29	-4993	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	24524	21.14	2.27	12	0.79	12438.00	115933.00	469000	20240528	-43.92	152800	20231023	72.12	469000	-43.92	20240528	156100	68.48	20240103	469000	-43.92	20240528	152800	72.12	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
144	20240806	100941	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	20500	2	8.13	14957328000	55820	31.96	265500	275000	256000	327500	176500	252000	267956.43	12.29	-5765	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	25409	21.91	2.35	12	0.60	12438.00	115933.00	469000	20240528	-41.90	152800	20231023	78.34	469000	-41.90	20240528	156100	74.57	20240103	469000	-41.90	20240528	152800	78.34	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
145	20240806	090948	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	257000	5000	2	1.98	4973975000	18823	10.78	265500	268500	256000	327500	176500	252000	264249.85	12.29	-6873	292666	272332	251666	231332	210666	262000	221000	466	75500	5000	181440	500	1	9324548	23964	20.66	2.22	12	0.20	12438.00	115933.00	469000	20240528	-45.20	152800	20231023	68.19	469000	-45.20	20240528	156100	64.64	20240103	469000	-45.20	20240528	152800	68.19	20231023	1.36	N	298040	5000	466 억	1146124	N	N	775	N	N
146	20240805	160927	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	252000	-28500	5	-10.16	44734113500	172873	79.97	269500	272000	231000	364500	196500	280500	258785.15	11.94	27374	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	23498	20.26	2.17	12	1.85	12438.00	115933.00	469000	20240528	-46.27	126200	20230728	99.68	469000	-46.27	20240528	156100	61.43	20240103	469000	-46.27	20240528	152800	64.92	20231023	1.38	N	298040	5000	466 억	1113649	N	N	775	N	N
147	20240805	150944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	249500	-31000	5	-11.05	42085949000	162323	75.09	269500	272000	231000	364500	196500	280500	259272.47	11.94	25526	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	23265	20.06	2.15	12	1.74	12438.00	115933.00	469000	20240528	-46.80	126200	20230728	97.70	469000	-46.80	20240528	156100	59.83	20240103	469000	-46.80	20240528	152800	63.29	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
148	20240805	140945	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	254000	-26500	5	-9.45	32022711500	121530	56.22	269500	272000	254000	364500	196500	280500	263495.93	11.94	19830	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	23684	20.42	2.19	12	1.30	12438.00	115933.00	469000	20240528	-45.84	126200	20230728	101.27	469000	-45.84	20240528	156100	62.72	20240103	469000	-45.84	20240528	152800	66.23	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
149	20240805	130944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	257500	-23000	5	-8.20	27218909500	102833	47.57	269500	272000	257000	364500	196500	280500	264689.95	11.94	17238	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	24011	20.70	2.22	12	1.10	12438.00	115933.00	469000	20240528	-45.10	126200	20230728	104.04	469000	-45.10	20240528	156100	64.96	20240103	469000	-45.10	20240528	152800	68.52	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
150	20240805	120937	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	262000	-18500	5	-6.60	23313101500	87754	40.60	269500	272000	260000	364500	196500	280500	265663.75	11.94	14419	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	24430	21.06	2.26	12	0.94	12438.00	115933.00	469000	20240528	-44.14	126200	20230728	107.61	469000	-44.14	20240528	156100	67.84	20240103	469000	-44.14	20240528	152800	71.47	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
151	20240805	110937	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	261000	-19500	5	-6.95	20373669000	76590	35.43	269500	272000	260000	364500	196500	280500	266008.95	11.94	13349	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	24337	20.98	2.25	12	0.82	12438.00	115933.00	469000	20240528	-44.35	126200	20230728	106.81	469000	-44.35	20240528	156100	67.20	20240103	469000	-44.35	20240528	152800	70.81	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
152	20240805	100934	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	266000	-14500	5	-5.17	14566519000	54524	25.22	269500	272000	260000	364500	196500	280500	267157.20	11.94	10547	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	24803	21.39	2.29	12	0.58	12438.00	115933.00	469000	20240528	-43.28	126200	20230728	110.78	469000	-43.28	20240528	156100	70.40	20240103	469000	-43.28	20240528	152800	74.08	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
153	20240805	090928	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	264500	-16000	5	-5.70	5711779500	21376	9.89	269500	272000	260000	364500	196500	280500	267203.39	11.94	9983	324500	302500	290500	268500	256500	296500	262500	466	84000	5000	201960	500	1	9324548	24663	21.27	2.28	12	0.23	12438.00	115933.00	469000	20240528	-43.60	126200	20230728	109.59	469000	-43.60	20240528	156100	69.44	20240103	469000	-43.60	20240528	152800	73.10	20231023	1.38	N	298040	5000	466 억	1113649	N	N	221	N	N
154	20240802	160920	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	-37500	5	-11.79	61618421000	214967	246.41	305000	312500	278500	413000	223000	318000	286647.84	12.05	-23130	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26155	22.55	2.42	12	2.31	12438.00	115933.00	469000	20240528	-40.19	125000	20230727	124.40	469000	-40.19	20240528	156100	79.69	20240103	469000	-40.19	20240528	152800	83.57	20231023	1.37	N	298040	5000	466 억	1123376	N	N	221	N	N
155	20240802	150920	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280000	-38000	5	-11.95	58181507000	202682	232.33	305000	312500	278500	413000	223000	318000	287057.48	12.05	-23371	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26109	22.51	2.42	12	2.17	12438.00	115933.00	469000	20240528	-40.30	125000	20230727	124.00	469000	-40.30	20240528	156100	79.37	20240103	469000	-40.30	20240528	152800	83.25	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
156	20240802	140924	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282500	-35500	5	-11.16	51239789000	178099	204.15	305000	312500	278500	413000	223000	318000	287703.29	12.05	-23937	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26342	22.71	2.44	12	1.91	12438.00	115933.00	469000	20240528	-39.77	125000	20230727	126.00	469000	-39.77	20240528	156100	80.97	20240103	469000	-39.77	20240528	152800	84.88	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
157	20240802	130921	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	281500	-36500	5	-11.48	45886666000	159137	182.42	305000	312500	278500	413000	223000	318000	288346.19	12.05	-26540	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26249	22.63	2.43	12	1.71	12438.00	115933.00	469000	20240528	-39.98	125000	20230727	125.20	469000	-39.98	20240528	156100	80.33	20240103	469000	-39.98	20240528	152800	84.23	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
158	20240802	120921	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-34000	5	-10.69	41932904000	145143	166.38	305000	312500	278500	413000	223000	318000	288906.72	12.05	-26696	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26482	22.83	2.45	12	1.56	12438.00	115933.00	469000	20240528	-39.45	125000	20230727	127.20	469000	-39.45	20240528	156100	81.93	20240103	469000	-39.45	20240528	152800	85.86	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
159	20240802	110922	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	281500	-36500	5	-11.48	35324743000	121602	139.39	305000	312500	281000	413000	223000	318000	290493.85	12.05	-27164	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26249	22.63	2.43	12	1.30	12438.00	115933.00	469000	20240528	-39.98	125000	20230727	125.20	469000	-39.98	20240528	156100	80.33	20240103	469000	-39.98	20240528	152800	84.23	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
160	20240802	100918	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288000	-30000	5	-9.43	26121400000	89262	102.32	305000	312500	283500	413000	223000	318000	292636.27	12.05	-20331	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	26855	23.15	2.48	12	0.96	12438.00	115933.00	469000	20240528	-38.59	125000	20230727	130.40	469000	-38.59	20240528	156100	84.50	20240103	469000	-38.59	20240528	152800	88.48	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
161	20240802	090924	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	299500	-18500	5	-5.82	5815255500	19233	22.05	305000	312500	299500	413000	223000	318000	302354.96	12.05	-2512	336666	327332	322666	313332	308666	325000	311000	466	95000	5000	228960	500	1	9324548	27927	24.08	2.58	12	0.21	12438.00	115933.00	469000	20240528	-36.14	125000	20230727	139.60	469000	-36.14	20240528	156100	91.86	20240103	469000	-36.14	20240528	152800	96.01	20231023	1.37	N	298040	5000	466 억	1123376	N	N	546	N	N
162	20240801	160918	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	318000	7000	2	2.25	28101919500	86665	80.27	326500	332000	318000	404000	218000	311000	324264.15	12.23	-2245	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	29652	25.57	2.74	12	0.93	12438.00	115933.00	469000	20240528	-32.20	125000	20230727	154.40	469000	-32.20	20240528	156100	103.72	20240103	469000	-32.20	20240528	152800	108.12	20231023	1.31	N	298040	5000	466 억	1140083	N	N	546	N	N
163	20240801	150939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	319500	8500	2	2.73	26890020500	82860	76.74	326500	332000	318000	404000	218000	311000	324523.70	12.23	-1462	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	29792	25.69	2.76	12	0.89	12438.00	115933.00	469000	20240528	-31.88	125000	20230727	155.60	469000	-31.88	20240528	156100	104.68	20240103	469000	-31.88	20240528	152800	109.10	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
164	20240801	140929	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	320500	9500	2	3.05	24510754000	75418	69.85	326500	332000	318000	404000	218000	311000	324998.91	12.23	167	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	29885	25.77	2.76	12	0.81	12438.00	115933.00	469000	20240528	-31.66	125000	20230727	156.40	469000	-31.66	20240528	156100	105.32	20240103	469000	-31.66	20240528	152800	109.75	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
165	20240801	130921	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	323500	12500	2	4.02	22710242000	69838	64.68	326500	332000	318000	404000	218000	311000	325184.80	12.23	1821	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	30165	26.01	2.79	12	0.75	12438.00	115933.00	469000	20240528	-31.02	125000	20230727	158.80	469000	-31.02	20240528	156100	107.24	20240103	469000	-31.02	20240528	152800	111.71	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
166	20240801	120925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	323500	12500	2	4.02	20738248000	63747	59.04	326500	332000	318000	404000	218000	311000	325321.38	12.23	1999	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	30165	26.01	2.79	12	0.68	12438.00	115933.00	469000	20240528	-31.02	125000	20230727	158.80	469000	-31.02	20240528	156100	107.24	20240103	469000	-31.02	20240528	152800	111.71	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
167	20240801	110926	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	321500	10500	2	3.38	19214126500	59026	54.67	326500	332000	318000	404000	218000	311000	325519.96	12.23	2407	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	29978	25.85	2.77	12	0.63	12438.00	115933.00	469000	20240528	-31.45	125000	20230727	157.20	469000	-31.45	20240528	156100	105.96	20240103	469000	-31.45	20240528	152800	110.41	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
168	20240801	100920	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	319500	8500	2	2.73	15795657000	48350	44.78	326500	332000	319000	404000	218000	311000	326694.37	12.23	5027	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	29792	25.69	2.76	12	0.52	12438.00	115933.00	469000	20240528	-31.88	125000	20230727	155.60	469000	-31.88	20240528	156100	104.68	20240103	469000	-31.88	20240528	152800	109.10	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N
169	20240801	090912	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	330000	19000	2	6.11	8996060000	27388	25.37	326500	332000	322500	404000	218000	311000	328467.85	12.23	5863	334333	322666	314833	303166	295333	318750	299250	466	93000	5000	223920	500	1	9324548	30771	26.53	2.85	12	0.29	12438.00	115933.00	469000	20240528	-29.64	125000	20230727	164.00	469000	-29.64	20240528	156100	111.40	20240103	469000	-29.64	20240528	152800	115.97	20231023	1.31	N	298040	5000	466 억	1140083	N	N	130	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History