KissMeData/298040/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	20240930	161132	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348500	-6500	5	-1.83	23149829500	66262	123.69	351500	357000	346000	461500	248500	355000	349368.29	12.67	6316	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32496	28.02	3.01	12	0.71	12438.00	115933.00	469000	20240528	-25.69	152800	20231023	128.08	469000	-25.69	20240528	156100	123.25	20240103	469000	-25.69	20240528	152800	128.08	20231023	1.15	N	298040	5000	466 억	1181613	N	N	210	N	N
3	20240930	151147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350500	-4500	5	-1.27	21204325000	60707	113.32	351500	357000	346000	461500	248500	355000	349289.15	12.67	7068	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32683	28.18	3.02	12	0.65	12438.00	115933.00	469000	20240528	-25.27	152800	20231023	129.38	469000	-25.27	20240528	156100	124.54	20240103	469000	-25.27	20240528	152800	129.38	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
4	20240930	141148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	346500	-8500	5	-2.39	17395452500	49754	92.87	351500	357000	346000	461500	248500	355000	349628.69	12.67	6828	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32310	27.86	2.99	12	0.53	12438.00	115933.00	469000	20240528	-26.12	152800	20231023	126.77	469000	-26.12	20240528	156100	121.97	20240103	469000	-26.12	20240528	152800	126.77	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
5	20240930	131141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350000	-5000	5	-1.41	14537847500	41529	77.52	351500	357000	347000	461500	248500	355000	350064.36	12.67	8729	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32636	28.14	3.02	12	0.45	12438.00	115933.00	469000	20240528	-25.37	152800	20231023	129.06	469000	-25.37	20240528	156100	124.22	20240103	469000	-25.37	20240528	152800	129.06	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
6	20240930	121138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350000	-5000	5	-1.41	11732477500	33512	62.55	351500	357000	347000	461500	248500	355000	350097.07	12.67	5416	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32636	28.14	3.02	12	0.36	12438.00	115933.00	469000	20240528	-25.37	152800	20231023	129.06	469000	-25.37	20240528	156100	124.22	20240103	469000	-25.37	20240528	152800	129.06	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
7	20240930	111135	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	347500	-7500	5	-2.11	9738950000	27799	51.89	351500	357000	347000	461500	248500	355000	350333.71	12.67	3457	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32403	27.94	3.00	12	0.30	12438.00	115933.00	469000	20240528	-25.91	152800	20231023	127.42	469000	-25.91	20240528	156100	122.61	20240103	469000	-25.91	20240528	152800	127.42	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
8	20240930	101134	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350000	-5000	5	-1.41	6425935000	18298	34.16	351500	357000	347000	461500	248500	355000	351181.33	12.67	2606	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32636	28.14	3.02	12	0.20	12438.00	115933.00	469000	20240528	-25.37	152800	20231023	129.06	469000	-25.37	20240528	156100	124.22	20240103	469000	-25.37	20240528	152800	129.06	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
9	20240930	091046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	352500	-2500	5	-0.70	1836859000	5243	9.79	351500	353500	347000	461500	248500	355000	350340.59	12.67	1701	372000	363500	358500	350000	345000	361000	347500	466	106500	5000	255600	500	1	9324548	32869	28.34	3.04	12	0.06	12438.00	115933.00	469000	20240528	-24.84	152800	20231023	130.69	469000	-24.84	20240528	156100	125.82	20240103	469000	-24.84	20240528	152800	130.69	20231023	1.15	N	298040	5000	466 억	1181613	N	N	147	N	N
10	20240927	161141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	355000	-2500	5	-0.70	18985637500	53080	55.22	367000	367000	353500	464500	250500	357500	357680.61	12.70	-11737	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33102	28.54	3.06	12	0.57	12438.00	115933.00	469000	20240528	-24.31	152800	20231023	132.33	469000	-24.31	20240528	156100	127.42	20240103	469000	-24.31	20240528	152800	132.33	20231023	1.18	N	298040	5000	466 억	1184057	N	N	147	N	N
11	20240927	151145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	358000	500	2	0.14	18184282500	50830	52.88	367000	367000	353500	464500	250500	357500	357747.05	12.70	-11071	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33382	28.78	3.09	12	0.55	12438.00	115933.00	469000	20240528	-23.67	152800	20231023	134.29	469000	-23.67	20240528	156100	129.34	20240103	469000	-23.67	20240528	152800	134.29	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
12	20240927	141155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	354500	-3000	5	-0.84	15414206000	43035	44.77	367000	367000	353500	464500	250500	357500	358178.37	12.70	-9884	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33056	28.50	3.06	12	0.46	12438.00	115933.00	469000	20240528	-24.41	152800	20231023	132.00	469000	-24.41	20240528	156100	127.10	20240103	469000	-24.41	20240528	152800	132.00	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
13	20240927	131138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	356500	-1000	5	-0.28	13005088500	36246	37.71	367000	367000	354000	464500	250500	357500	358800.65	12.70	-7898	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33242	28.66	3.08	12	0.39	12438.00	115933.00	469000	20240528	-23.99	152800	20231023	133.31	469000	-23.99	20240528	156100	128.38	20240103	469000	-23.99	20240528	152800	133.31	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
14	20240927	121138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	357500	0	3	0.00	11737641000	32700	34.02	367000	367000	354000	464500	250500	357500	358949.27	12.70	-7261	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33335	28.74	3.08	12	0.35	12438.00	115933.00	469000	20240528	-23.77	152800	20231023	133.97	469000	-23.77	20240528	156100	129.02	20240103	469000	-23.77	20240528	152800	133.97	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
15	20240927	111142	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	356500	-1000	5	-0.28	10607649000	29534	30.72	367000	367000	354000	464500	250500	357500	359167.37	12.70	-7208	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33242	28.66	3.08	12	0.32	12438.00	115933.00	469000	20240528	-23.99	152800	20231023	133.31	469000	-23.99	20240528	156100	128.38	20240103	469000	-23.99	20240528	152800	133.31	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
16	20240927	101140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	357000	-500	5	-0.14	8879201500	24692	25.69	367000	367000	354000	464500	250500	357500	359598.31	12.70	-7449	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33289	28.70	3.08	12	0.26	12438.00	115933.00	469000	20240528	-23.88	152800	20231023	133.64	469000	-23.88	20240528	156100	128.70	20240103	469000	-23.88	20240528	152800	133.64	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
17	20240927	091143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	357500	0	3	0.00	4129234500	11417	11.88	367000	367000	357000	464500	250500	357500	361674.21	12.70	-4986	375500	366500	355500	346500	335500	371000	351000	466	107000	5000	257400	500	1	9324548	33335	28.74	3.08	12	0.12	12438.00	115933.00	469000	20240528	-23.77	152800	20231023	133.97	469000	-23.77	20240528	156100	129.02	20240103	469000	-23.77	20240528	152800	133.97	20231023	1.18	N	298040	5000	466 억	1184057	N	N	64	N	N
18	20240926	161122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	357500	19500	2	5.77	33904664000	95438	101.71	349000	364500	344500	439000	237000	338000	355250.85	12.54	15009	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33335	28.74	3.08	12	1.02	12438.00	115933.00	469000	20240528	-23.77	152800	20231023	133.97	469000	-23.77	20240528	156100	129.02	20240103	469000	-23.77	20240528	152800	133.97	20231023	1.12	N	298040	5000	466 억	1169503	N	N	64	N	N
19	20240926	151128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	356000	18000	2	5.33	32482540500	91449	97.46	349000	364500	344500	439000	237000	338000	355198.42	12.54	14034	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33195	28.62	3.07	12	0.98	12438.00	115933.00	469000	20240528	-24.09	152800	20231023	132.98	469000	-24.09	20240528	156100	128.06	20240103	469000	-24.09	20240528	152800	132.98	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
20	20240926	141135	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	359000	21000	2	6.21	28887331500	81398	86.74	349000	364500	344500	439000	237000	338000	354889.94	12.54	10682	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33475	28.86	3.10	12	0.87	12438.00	115933.00	469000	20240528	-23.45	152800	20231023	134.95	469000	-23.45	20240528	156100	129.98	20240103	469000	-23.45	20240528	152800	134.95	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
21	20240926	131130	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	356000	18000	2	5.33	26052713500	73469	78.29	349000	364500	344500	439000	237000	338000	354608.25	12.54	9389	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33195	28.62	3.07	12	0.79	12438.00	115933.00	469000	20240528	-24.09	152800	20231023	132.98	469000	-24.09	20240528	156100	128.06	20240103	469000	-24.09	20240528	152800	132.98	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
22	20240926	121135	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	362000	24000	2	7.10	21990008500	62219	66.31	349000	364500	344500	439000	237000	338000	353429.15	12.54	6797	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33755	29.10	3.12	12	0.67	12438.00	115933.00	469000	20240528	-22.81	152800	20231023	136.91	469000	-22.81	20240528	156100	131.90	20240103	469000	-22.81	20240528	152800	136.91	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
23	20240926	111133	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	354500	16500	2	4.88	13195719000	37696	40.17	349000	355000	344500	439000	237000	338000	350056.21	12.54	2065	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	33056	28.50	3.06	12	0.40	12438.00	115933.00	469000	20240528	-24.41	152800	20231023	132.00	469000	-24.41	20240528	156100	127.10	20240103	469000	-24.41	20240528	152800	132.00	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
24	20240926	101137	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348000	10000	2	2.96	9511927000	27220	29.01	349000	355000	344500	439000	237000	338000	349446.25	12.54	-487	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	32449	27.98	3.00	12	0.29	12438.00	115933.00	469000	20240528	-25.80	152800	20231023	127.75	469000	-25.80	20240528	156100	122.93	20240103	469000	-25.80	20240528	152800	127.75	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
25	20240926	091133	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	347000	9000	2	2.66	4030887000	11514	12.27	349000	355000	344500	439000	237000	338000	350085.72	12.54	-2406	364666	351332	341666	328332	318666	346500	323500	466	101000	5000	243360	500	1	9324548	32356	27.90	2.99	12	0.12	12438.00	115933.00	469000	20240528	-26.01	152800	20231023	127.09	469000	-26.01	20240528	156100	122.29	20240103	469000	-26.01	20240528	152800	127.09	20231023	1.12	N	298040	5000	466 억	1169503	N	N	373	N	N
26	20240925	161118	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	338000	-4000	5	-1.17	32418256500	93510	123.49	343000	355000	332000	444500	239500	342000	346701.43	12.38	12648	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	31517	27.17	2.92	12	1.00	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	0.96	N	298040	5000	466 억	1154441	N	N	373	N	N
27	20240925	151129	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	335500	-6500	5	-1.90	30811078000	88761	117.22	343000	355000	332000	444500	239500	342000	347124.05	12.38	13106	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	31284	26.97	2.89	12	0.95	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	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
28	20240925	141131	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	340000	-2000	5	-0.58	24405893000	69679	92.02	343000	355000	340000	444500	239500	342000	350261.81	12.38	6252	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	31703	27.34	2.93	12	0.75	12438.00	115933.00	469000	20240528	-27.51	152800	20231023	122.51	469000	-27.51	20240528	156100	117.81	20240103	469000	-27.51	20240528	152800	122.51	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
29	20240925	131123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	344000	2000	2	0.58	21130960500	60120	79.40	343000	355000	343000	444500	239500	342000	351479.72	12.38	4905	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	32076	27.66	2.97	12	0.64	12438.00	115933.00	469000	20240528	-26.65	152800	20231023	125.13	469000	-26.65	20240528	156100	120.37	20240103	469000	-26.65	20240528	152800	125.13	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
30	20240925	121130	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350500	8500	2	2.49	18924217000	53791	71.04	343000	355000	343000	444500	239500	342000	351810.10	12.38	5541	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	32683	28.18	3.02	12	0.58	12438.00	115933.00	469000	20240528	-25.27	152800	20231023	129.38	469000	-25.27	20240528	156100	124.54	20240103	469000	-25.27	20240528	152800	129.38	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
31	20240925	111127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	355000	13000	2	3.80	14962635500	42582	56.24	343000	355000	343000	444500	239500	342000	351384.05	12.38	7339	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	33102	28.54	3.06	12	0.46	12438.00	115933.00	469000	20240528	-24.31	152800	20231023	132.33	469000	-24.31	20240528	156100	127.42	20240103	469000	-24.31	20240528	152800	132.33	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
32	20240925	101123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	349500	7500	2	2.19	8821782500	25180	33.25	343000	353500	343000	444500	239500	342000	350348.79	12.38	546	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	32589	28.10	3.01	12	0.27	12438.00	115933.00	469000	20240528	-25.48	152800	20231023	128.73	469000	-25.48	20240528	156100	123.89	20240103	469000	-25.48	20240528	152800	128.73	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
33	20240925	091135	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350000	8000	2	2.34	3077843000	8793	11.61	343000	353500	343000	444500	239500	342000	350033.32	12.38	-197	359000	350500	343000	334500	327000	354750	338750	466	102500	5000	246240	500	1	9324548	32636	28.14	3.02	12	0.09	12438.00	115933.00	469000	20240528	-25.37	152800	20231023	129.06	469000	-25.37	20240528	156100	124.22	20240103	469000	-25.37	20240528	152800	129.06	20231023	0.96	N	298040	5000	466 억	1154441	N	N	571	N	N
34	20240924	161120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	342000	3000	2	0.88	26151338500	75572	51.22	335500	351500	335500	440500	237500	339000	346046.96	12.53	-14377	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	31890	27.50	2.95	12	0.81	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	0.93	N	298040	5000	466 억	1168150	N	N	571	N	N
35	20240924	151122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	341500	2500	2	0.74	25590598000	73932	50.11	335500	351500	335500	440500	237500	339000	346136.96	12.53	-14583	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	31843	27.46	2.95	12	0.79	12438.00	115933.00	469000	20240528	-27.19	152800	20231023	123.49	469000	-27.19	20240528	156100	118.77	20240103	469000	-27.19	20240528	152800	123.49	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
36	20240924	141111	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	345500	6500	2	1.92	22543190500	65087	44.11	335500	351500	335500	440500	237500	339000	346354.73	12.53	-14386	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32216	27.78	2.98	12	0.70	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	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
37	20240924	131121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	346000	7000	2	2.06	19900058500	57478	38.95	335500	351500	335500	440500	237500	339000	346220.44	12.53	-13066	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32263	27.82	2.98	12	0.62	12438.00	115933.00	469000	20240528	-26.23	152800	20231023	126.44	469000	-26.23	20240528	156100	121.65	20240103	469000	-26.23	20240528	152800	126.44	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
38	20240924	121114	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	347500	8500	2	2.51	17927573500	51775	35.09	335500	351500	335500	440500	237500	339000	346259.27	12.53	-11617	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32403	27.94	3.00	12	0.56	12438.00	115933.00	469000	20240528	-25.91	152800	20231023	127.42	469000	-25.91	20240528	156100	122.61	20240103	469000	-25.91	20240528	152800	127.42	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
39	20240924	111122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	345000	6000	2	1.77	14068748500	40658	27.56	335500	351500	335500	440500	237500	339000	346026.58	12.53	-7711	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32170	27.74	2.98	12	0.44	12438.00	115933.00	469000	20240528	-26.44	152800	20231023	125.79	469000	-26.44	20240528	156100	121.01	20240103	469000	-26.44	20240528	152800	125.79	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
40	20240924	101121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	346500	7500	2	2.21	10928851000	31547	21.38	335500	351500	335500	440500	237500	339000	346430.75	12.53	-5903	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32310	27.86	2.99	12	0.34	12438.00	115933.00	469000	20240528	-26.12	152800	20231023	126.77	469000	-26.12	20240528	156100	121.97	20240103	469000	-26.12	20240528	152800	126.77	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
41	20240924	091124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	349000	10000	2	2.95	4839848500	14000	9.49	335500	351500	335500	440500	237500	339000	345703.46	12.53	-2255	354000	346500	332500	325000	311000	350250	328750	466	101500	5000	244080	500	1	9324548	32543	28.06	3.01	12	0.15	12438.00	115933.00	469000	20240528	-25.59	152800	20231023	128.40	469000	-25.59	20240528	156100	123.57	20240103	469000	-25.59	20240528	152800	128.40	20231023	0.93	N	298040	5000	466 억	1168150	N	N	2133	N	N
42	20240923	161115	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	339000	24000	2	7.62	49033139000	147136	125.09	318500	340000	318500	409500	220500	315000	333247.40	12.81	5019	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31610	27.26	2.92	12	1.58	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	1.00	N	298040	5000	466 억	1194686	N	N	2133	N	N
43	20240923	151119	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	339500	24500	2	7.78	47117052000	141486	120.29	318500	340000	318500	409500	220500	315000	333016.28	12.81	6272	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31657	27.30	2.93	12	1.52	12438.00	115933.00	469000	20240528	-27.61	152800	20231023	122.19	469000	-27.61	20240528	156100	117.49	20240103	469000	-27.61	20240528	152800	122.19	20231023	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
44	20240923	141125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	337500	22500	2	7.14	39794897000	119872	101.91	318500	338000	318500	409500	220500	315000	331978.96	12.81	8277	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31470	27.13	2.91	12	1.29	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
45	20240923	131121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	336500	21500	2	6.83	36235454500	109296	92.92	318500	338000	318500	409500	220500	315000	331535.80	12.81	9064	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31377	27.05	2.90	12	1.17	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
46	20240923	121122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	338000	23000	2	7.30	32768140000	99015	84.18	318500	338000	318500	409500	220500	315000	330941.98	12.81	9394	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31517	27.17	2.92	12	1.06	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
47	20240923	111121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	334000	19000	2	6.03	25862688500	78432	66.68	318500	335000	318500	409500	220500	315000	329747.58	12.81	3303	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	31144	26.85	2.88	12	0.84	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
48	20240923	101119	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	329000	14000	2	4.44	19894766500	60413	51.36	318500	335000	318500	409500	220500	315000	329313.86	12.81	2958	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	30678	26.45	2.84	12	0.65	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
49	20240923	091120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	332000	17000	2	5.40	8618418000	26253	22.32	318500	334000	318500	409500	220500	315000	328285.70	12.81	5231	343000	329000	321000	307000	299000	325000	303000	466	94500	5000	226800	500	1	9324548	30957	26.69	2.86	12	0.28	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	1.00	N	298040	5000	466 억	1194686	N	N	4314	N	N
50	20240913	161023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289500	-7500	5	-2.53	9459137000	32223	48.39	299000	300000	289000	386000	208000	297000	293568.75	12.89	-3356	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	26995	23.28	2.50	12	0.35	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	1.02	N	298040	5000	466 억	1201685	N	N	957	N	N
51	20240913	151033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290500	-6500	5	-2.19	8725360000	29691	44.59	299000	300000	290000	386000	208000	297000	293872.22	12.89	-3322	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27088	23.36	2.51	12	0.32	12438.00	115933.00	469000	20240528	-38.06	152800	20231023	90.12	469000	-38.06	20240528	156100	86.10	20240103	469000	-38.06	20240528	152800	90.12	20231023	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
52	20240913	141035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	291500	-5500	5	-1.85	6866577500	23312	35.01	299000	300000	291000	386000	208000	297000	294551.20	12.89	-2852	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27181	23.44	2.51	12	0.25	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	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
53	20240913	131029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	292000	-5000	5	-1.68	6027161500	20439	30.70	299000	300000	291000	386000	208000	297000	294885.34	12.89	-2301	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27228	23.48	2.52	12	0.22	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	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
54	20240913	121031	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	293500	-3500	5	-1.18	5512748000	18681	28.06	299000	300000	291000	386000	208000	297000	295099.19	12.89	-2053	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27368	23.60	2.53	12	0.20	12438.00	115933.00	469000	20240528	-37.42	152800	20231023	92.08	469000	-37.42	20240528	156100	88.02	20240103	469000	-37.42	20240528	152800	92.08	20231023	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
55	20240913	111033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	294000	-3000	5	-1.01	4666760000	15790	23.71	299000	300000	293000	386000	208000	297000	295551.61	12.89	-2299	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27414	23.64	2.54	12	0.17	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	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
56	20240913	101035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295000	-2000	5	-0.67	3439157000	11630	17.47	299000	300000	293000	386000	208000	297000	295714.27	12.89	-1909	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	500	1	9324548	27507	23.72	2.54	12	0.12	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	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
57	20240913	091038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	295000	-2000	5	-0.67	1307645500	4421	6.64	299000	300000	293000	386000	208000	297000	295780.48	12.89	-1303	304333	300666	298333	294666	292333	299500	293500	466	89000	5000	213840	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	1.02	N	298040	5000	466 억	1201685	N	N	3874	N	N
58	20240912	161014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	297000	7500	2	2.59	19832932500	66352	62.87	300000	302000	296000	376000	203000	289500	298905.97	12.95	-673	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27694	23.88	2.56	12	0.71	12438.00	115933.00	469000	20240528	-36.67	152800	20231023	94.37	469000	-36.67	20240528	156100	90.26	20240103	469000	-36.67	20240528	152800	94.37	20231023	1.00	N	298040	5000	466 억	1207508	N	N	3874	N	N
59	20240912	151029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	298000	8500	2	2.94	19164161000	64101	60.74	300000	302000	296000	376000	203000	289500	298968.21	12.95	-439	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27787	23.96	2.57	12	0.69	12438.00	115933.00	469000	20240528	-36.46	152800	20231023	95.03	469000	-36.46	20240528	156100	90.90	20240103	469000	-36.46	20240528	152800	95.03	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
60	20240912	141034	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	298500	9000	2	3.11	17498654000	58529	55.46	300000	302000	296000	376000	203000	289500	298974.08	12.95	-214	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27834	24.00	2.57	12	0.63	12438.00	115933.00	469000	20240528	-36.35	152800	20231023	95.35	469000	-36.35	20240528	156100	91.22	20240103	469000	-36.35	20240528	152800	95.35	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
61	20240912	131024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	300000	10500	2	3.63	15980449000	53453	50.65	300000	302000	296000	376000	203000	289500	298962.62	12.95	1714	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27974	24.12	2.59	12	0.57	12438.00	115933.00	469000	20240528	-36.03	152800	20231023	96.34	469000	-36.03	20240528	156100	92.18	20240103	469000	-36.03	20240528	152800	96.34	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
62	20240912	121023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	299000	9500	2	3.28	14539766500	48635	46.09	300000	302000	296000	376000	203000	289500	298956.85	12.95	2139	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27880	24.04	2.58	12	0.52	12438.00	115933.00	469000	20240528	-36.25	152800	20231023	95.68	469000	-36.25	20240528	156100	91.54	20240103	469000	-36.25	20240528	152800	95.68	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
63	20240912	111022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	300500	11000	2	3.80	12573611500	42077	39.87	300000	302000	296000	376000	203000	289500	298823.86	12.95	3308	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	28020	24.16	2.59	12	0.45	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	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
64	20240912	101025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	299000	9500	2	3.28	10296814000	34454	32.65	300000	302000	296000	376000	203000	289500	298856.85	12.95	1428	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27880	24.04	2.58	12	0.37	12438.00	115933.00	469000	20240528	-36.25	152800	20231023	95.68	469000	-36.25	20240528	156100	91.54	20240103	469000	-36.25	20240528	152800	95.68	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
65	20240912	091024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	298500	9000	2	3.11	3069307000	10282	9.74	300000	301500	296000	376000	203000	289500	298512.64	12.95	-1163	314166	301832	288666	276332	263166	308000	282500	466	86500	5000	208440	500	1	9324548	27834	24.00	2.57	12	0.11	12438.00	115933.00	469000	20240528	-36.35	152800	20231023	95.35	469000	-36.35	20240528	156100	91.22	20240103	469000	-36.35	20240528	152800	95.35	20231023	1.00	N	298040	5000	466 억	1207508	N	N	7607	N	N
66	20240911	161002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289500	13500	2	4.89	30498509000	105211	143.27	276000	301000	275500	358500	193500	276000	289886.71	12.91	6878	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	26995	23.28	2.50	12	1.13	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	1.02	N	298040	5000	466 억	1203358	N	N	7607	N	N
67	20240911	151009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288500	12500	2	4.53	28882753500	99595	135.62	276000	301000	275500	358500	193500	276000	290009.08	12.91	4677	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	26901	23.20	2.49	12	1.07	12438.00	115933.00	469000	20240528	-38.49	152800	20231023	88.81	469000	-38.49	20240528	156100	84.82	20240103	469000	-38.49	20240528	152800	88.81	20231023	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
68	20240911	141012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290500	14500	2	5.25	24982853000	86047	117.17	276000	301000	275500	358500	193500	276000	290347.95	12.91	2728	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	27088	23.36	2.51	12	0.92	12438.00	115933.00	469000	20240528	-38.06	152800	20231023	90.12	469000	-38.06	20240528	156100	86.10	20240103	469000	-38.06	20240528	152800	90.12	20231023	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
69	20240911	131008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290500	14500	2	5.25	22283885000	76715	104.46	276000	301000	275500	358500	193500	276000	290485.68	12.91	3754	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	27088	23.36	2.51	12	0.82	12438.00	115933.00	469000	20240528	-38.06	152800	20231023	90.12	469000	-38.06	20240528	156100	86.10	20240103	469000	-38.06	20240528	152800	90.12	20231023	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
70	20240911	121012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	290500	14500	2	5.25	20687528000	71208	96.96	276000	301000	275500	358500	193500	276000	290532.73	12.91	4878	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	27088	23.36	2.51	12	0.76	12438.00	115933.00	469000	20240528	-38.06	152800	20231023	90.12	469000	-38.06	20240528	156100	86.10	20240103	469000	-38.06	20240528	152800	90.12	20231023	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
71	20240911	111002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	293000	17000	2	6.16	18813937500	64759	88.18	276000	301000	275500	358500	193500	276000	290533.58	12.91	5595	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	27321	23.56	2.53	12	0.69	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	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
72	20240911	100957	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	296000	20000	2	7.25	13653035500	47170	64.23	276000	301000	275500	358500	193500	276000	289457.46	12.91	1438	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	27601	23.80	2.55	12	0.51	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	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
73	20240911	091014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	278500	2500	2	0.91	1165083500	4194	5.71	276000	281500	275500	358500	193500	276000	277819.38	12.91	-1315	294000	285000	279000	270000	264000	282000	267000	466	82500	5000	198720	500	1	9324548	25969	22.39	2.40	12	0.04	12438.00	115933.00	469000	20240528	-40.62	152800	20231023	82.26	469000	-40.62	20240528	156100	78.41	20240103	469000	-40.62	20240528	152800	82.26	20231023	1.02	N	298040	5000	466 억	1203358	N	N	1674	N	N
74	20240910	161001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	276000	2500	2	0.91	20636323000	73315	94.60	279000	288000	273000	355500	191500	273500	281475.45	12.99	-15454	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	25736	22.19	2.38	12	0.79	12438.00	115933.00	469000	20240528	-41.15	152800	20231023	80.63	469000	-41.15	20240528	156100	76.81	20240103	469000	-41.15	20240528	152800	80.63	20231023	1.05	N	298040	5000	466 억	1211717	N	N	1674	N	N
75	20240910	151012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	274000	500	2	0.18	19928410000	70734	91.26	279000	288000	274000	355500	191500	273500	281737.35	12.99	-15754	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	25549	22.03	2.36	12	0.76	12438.00	115933.00	469000	20240528	-41.58	152800	20231023	79.32	469000	-41.58	20240528	156100	75.53	20240103	469000	-41.58	20240528	152800	79.32	20231023	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
76	20240910	141002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	277000	3500	2	1.28	18445876000	65351	84.32	279000	288000	274000	355500	191500	273500	282258.51	12.99	-14449	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	25829	22.27	2.39	12	0.70	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	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
77	20240910	131004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	276000	2500	2	0.91	16233705500	57338	73.98	279000	288000	275500	355500	191500	273500	283122.98	12.99	-13904	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	25736	22.19	2.38	12	0.61	12438.00	115933.00	469000	20240528	-41.15	152800	20231023	80.63	469000	-41.15	20240528	156100	76.81	20240103	469000	-41.15	20240528	152800	80.63	20231023	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
78	20240910	121003	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	278000	4500	2	1.65	15309784500	54005	69.68	279000	288000	276500	355500	191500	273500	283488.28	12.99	-12809	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	25922	22.35	2.40	12	0.58	12438.00	115933.00	469000	20240528	-40.72	152800	20231023	81.94	469000	-40.72	20240528	156100	78.09	20240103	469000	-40.72	20240528	152800	81.94	20231023	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
79	20240910	111001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	279000	5500	2	2.01	14342471500	50534	65.20	279000	288000	276500	355500	191500	273500	283818.25	12.99	-11769	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	26015	22.43	2.41	12	0.54	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	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
80	20240910	101006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	282000	8500	2	3.11	12315715500	43322	55.90	279000	288000	276500	355500	191500	273500	284283.17	12.99	-8734	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	26295	22.67	2.43	12	0.46	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	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
81	20240910	091002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	280500	7000	2	2.56	3109385000	11041	14.25	279000	285500	276500	355500	191500	273500	281621.68	12.99	-1487	297833	285666	262333	250166	226833	291750	256250	466	82000	5000	196920	500	1	9324548	26155	22.55	2.42	12	0.12	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	1.05	N	298040	5000	466 억	1211717	N	N	1185	N	N
82	20240909	160944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	273500	25000	2	10.06	19982481000	76826	86.70	242500	274500	239000	323000	174000	248500	260082.16	12.98	-8987	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	25503	21.99	2.36	12	0.82	12438.00	115933.00	469000	20240528	-41.68	152800	20231023	78.99	469000	-41.68	20240528	156100	75.21	20240103	469000	-41.68	20240528	152800	78.99	20231023	1.09	N	298040	5000	466 억	1210117	N	N	1185	N	N
83	20240909	150954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272500	24000	2	9.66	17919134000	69269	78.18	242500	273000	239000	323000	174000	248500	258689.08	12.98	-6465	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	25409	21.91	2.35	12	0.74	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	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
84	20240909	140955	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	267500	19000	2	7.65	12742691000	50145	56.59	242500	267500	239000	323000	174000	248500	254116.88	12.98	-2017	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	24943	21.51	2.31	12	0.54	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	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
85	20240909	130952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	261000	12500	2	5.03	9698794500	38623	43.59	242500	262500	239000	323000	174000	248500	251114.48	12.98	-342	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	24337	20.98	2.25	12	0.41	12438.00	115933.00	469000	20240528	-44.35	152800	20231023	70.81	469000	-44.35	20240528	156100	67.20	20240103	469000	-44.35	20240528	152800	70.81	20231023	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
86	20240909	120949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	260000	11500	2	4.63	7950883500	31893	35.99	242500	260000	239000	323000	174000	248500	249298.70	12.98	874	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	24244	20.90	2.24	12	0.34	12438.00	115933.00	469000	20240528	-44.56	152800	20231023	70.16	469000	-44.56	20240528	156100	66.56	20240103	469000	-44.56	20240528	152800	70.16	20231023	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
87	20240909	110950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	251500	3000	2	1.21	5148908500	20956	23.65	242500	252500	239000	323000	174000	248500	245700.92	12.98	830	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	23451	20.22	2.17	12	0.22	12438.00	115933.00	469000	20240528	-46.38	152800	20231023	64.59	469000	-46.38	20240528	156100	61.11	20240103	469000	-46.38	20240528	152800	64.59	20231023	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
88	20240909	100951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	248000	-500	5	-0.20	3618707000	14815	16.72	242500	248500	239000	323000	174000	248500	244259.67	12.98	1721	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	23125	19.94	2.14	12	0.16	12438.00	115933.00	469000	20240528	-47.12	152800	20231023	62.30	469000	-47.12	20240528	156100	58.87	20240103	469000	-47.12	20240528	152800	62.30	20231023	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
89	20240909	090946	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	242500	-6000	5	-2.41	1431608500	5922	6.68	242500	244500	239000	323000	174000	248500	241744.09	12.98	414	262500	255500	249000	242000	235500	252250	238750	466	74500	5000	178920	500	1	9324548	22612	19.50	2.09	12	0.06	12438.00	115933.00	469000	20240528	-48.29	152800	20231023	58.70	469000	-48.29	20240528	156100	55.35	20240103	469000	-48.29	20240528	152800	58.70	20231023	1.09	N	298040	5000	466 억	1210117	N	N	2789	N	N
90	20240906	160932	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	248500	-8500	5	-3.31	21901512000	88248	105.06	255000	256000	242500	334000	180000	257000	248179.78	12.72	9498	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23172	19.98	2.14	12	0.95	12438.00	115933.00	469000	20240528	-47.01	152800	20231023	62.63	469000	-47.01	20240528	156100	59.19	20240103	469000	-47.01	20240528	152800	62.63	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2789	N	N
91	20240906	150948	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	248500	-8500	5	-3.31	20019520000	80682	96.05	255000	256000	242500	334000	180000	257000	248127.16	12.72	8824	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23172	19.98	2.14	12	0.87	12438.00	115933.00	469000	20240528	-47.01	152800	20231023	62.63	469000	-47.01	20240528	156100	59.19	20240103	469000	-47.01	20240528	152800	62.63	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
92	20240906	140957	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	250500	-6500	5	-2.53	16569604000	66840	79.58	255000	256000	242500	334000	180000	257000	247897.61	12.72	7124	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23358	20.14	2.16	12	0.72	12438.00	115933.00	469000	20240528	-46.59	152800	20231023	63.94	469000	-46.59	20240528	156100	60.47	20240103	469000	-46.59	20240528	152800	63.94	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
93	20240906	130949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	247500	-9500	5	-3.70	14082221500	56877	67.71	255000	256000	242500	334000	180000	257000	247588.48	12.72	6102	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23078	19.90	2.13	12	0.61	12438.00	115933.00	469000	20240528	-47.23	152800	20231023	61.98	469000	-47.23	20240528	156100	58.55	20240103	469000	-47.23	20240528	152800	61.98	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
94	20240906	120949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	249500	-7500	5	-2.92	12093737500	48897	58.21	255000	256000	242500	334000	180000	257000	247328.10	12.72	6632	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23265	20.06	2.15	12	0.52	12438.00	115933.00	469000	20240528	-46.80	152800	20231023	63.29	469000	-46.80	20240528	156100	59.83	20240103	469000	-46.80	20240528	152800	63.29	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
95	20240906	110951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	247500	-9500	5	-3.70	9488320000	38378	45.69	255000	256000	242500	334000	180000	257000	247229.75	12.72	5842	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23078	19.90	2.13	12	0.41	12438.00	115933.00	469000	20240528	-47.23	152800	20231023	61.98	469000	-47.23	20240528	156100	58.55	20240103	469000	-47.23	20240528	152800	61.98	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
96	20240906	100945	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	243500	-13500	5	-5.25	5742129000	23087	27.49	255000	256000	243000	334000	180000	257000	248711.96	12.72	2638	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	22705	19.58	2.10	12	0.25	12438.00	115933.00	469000	20240528	-48.08	152800	20231023	59.36	469000	-48.08	20240528	156100	55.99	20240103	469000	-48.08	20240528	152800	59.36	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
97	20240906	090948	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	254500	-2500	5	-0.97	1245893500	4934	5.87	255000	255000	250000	334000	180000	257000	252499.09	12.72	257	285000	271000	262500	248500	240000	266750	244250	466	77000	5000	185040	500	1	9324548	23731	20.46	2.20	12	0.05	12438.00	115933.00	469000	20240528	-45.74	152800	20231023	66.56	469000	-45.74	20240528	156100	63.04	20240103	469000	-45.74	20240528	152800	66.56	20231023	1.10	N	298040	5000	466 억	1186467	N	N	2148	N	N
98	20240905	160931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	257000	-13000	5	-4.81	21845548500	83772	95.95	275500	276500	254000	351000	189000	270000	260786.11	12.59	7805	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	23964	20.66	2.22	12	0.90	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	1.14	N	298040	5000	466 억	1173937	N	N	2148	N	N
99	20240905	150949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	256500	-13500	5	-5.00	20510752500	78573	89.99	275500	276500	254000	351000	189000	270000	261039.92	12.59	7153	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	23917	20.62	2.21	12	0.84	12438.00	115933.00	469000	20240528	-45.31	152800	20231023	67.87	469000	-45.31	20240528	156100	64.32	20240103	469000	-45.31	20240528	152800	67.87	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
100	20240905	140942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	255500	-14500	5	-5.37	16910052000	64525	73.90	275500	276500	254000	351000	189000	270000	262068.91	12.59	3917	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	23824	20.54	2.20	12	0.69	12438.00	115933.00	469000	20240528	-45.52	152800	20231023	67.21	469000	-45.52	20240528	156100	63.68	20240103	469000	-45.52	20240528	152800	67.21	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
101	20240905	130943	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	256500	-13500	5	-5.00	13552923500	51410	58.88	275500	276500	255000	351000	189000	270000	263623.40	12.59	1895	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	23917	20.62	2.21	12	0.55	12438.00	115933.00	469000	20240528	-45.31	152800	20231023	67.87	469000	-45.31	20240528	156100	64.32	20240103	469000	-45.31	20240528	152800	67.87	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
102	20240905	120943	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	261000	-9000	5	-3.33	9932041000	37351	42.78	275500	276500	260000	351000	189000	270000	265910.21	12.59	-1269	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	24337	20.98	2.25	12	0.40	12438.00	115933.00	469000	20240528	-44.35	152800	20231023	70.81	469000	-44.35	20240528	156100	67.20	20240103	469000	-44.35	20240528	152800	70.81	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
103	20240905	110939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	262000	-8000	5	-2.96	7218204500	26965	30.88	275500	276500	261500	351000	189000	270000	267687.31	12.59	-3786	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	24430	21.06	2.26	12	0.29	12438.00	115933.00	469000	20240528	-44.14	152800	20231023	71.47	469000	-44.14	20240528	156100	67.84	20240103	469000	-44.14	20240528	152800	71.47	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
104	20240905	100940	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	267500	-2500	5	-0.93	3931081000	14534	16.65	275500	276500	267500	351000	189000	270000	270475.05	12.59	-5224	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	24943	21.51	2.31	12	0.16	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	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
105	20240905	090946	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	270000	0	3	0.00	1358010000	4989	5.71	275500	276500	270000	351000	189000	270000	272203.93	12.59	-1226	284333	277166	272333	265166	260333	280750	268750	466	81000	5000	194400	500	1	9324548	25176	21.71	2.33	12	0.05	12438.00	115933.00	469000	20240528	-42.43	152800	20231023	76.70	469000	-42.43	20240528	156100	72.97	20240103	469000	-42.43	20240528	152800	76.70	20231023	1.14	N	298040	5000	466 억	1173937	N	N	1709	N	N
106	20240904	160922	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	270000	-16000	5	-5.59	23717463500	87021	157.48	269500	279500	267500	371500	200500	286000	272549.94	12.46	10925	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25176	21.71	2.33	12	0.93	12438.00	115933.00	469000	20240528	-42.43	152800	20231023	76.70	469000	-42.43	20240528	156100	72.97	20240103	469000	-42.43	20240528	152800	76.70	20231023	1.13	N	298040	5000	466 억	1161562	N	N	1709	N	N
107	20240904	150931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	272000	-14000	5	-4.90	22126321000	81145	146.84	269500	279500	267500	371500	200500	286000	272676.33	12.46	10186	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25363	21.87	2.35	12	0.87	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	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
108	20240904	140934	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	271000	-15000	5	-5.24	18830154000	69026	124.91	269500	279500	267500	371500	200500	286000	272797.99	12.46	5745	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25270	21.79	2.34	12	0.74	12438.00	115933.00	469000	20240528	-42.22	152800	20231023	77.36	469000	-42.22	20240528	156100	73.61	20240103	469000	-42.22	20240528	152800	77.36	20231023	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
109	20240904	130931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	274500	-11500	5	-4.02	16154227500	59218	107.16	269500	279500	267500	371500	200500	286000	272792.52	12.46	2955	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25596	22.07	2.37	12	0.64	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	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
110	20240904	120928	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	277500	-8500	5	-2.97	14052565000	51595	93.37	269500	279500	267500	371500	200500	286000	272362.92	12.46	832	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25876	22.31	2.39	12	0.55	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	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
111	20240904	110925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	278000	-8000	5	-2.80	12479540000	45928	83.11	269500	279500	267500	371500	200500	286000	271719.65	12.46	-881	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25922	22.35	2.40	12	0.49	12438.00	115933.00	469000	20240528	-40.72	152800	20231023	81.94	469000	-40.72	20240528	156100	78.09	20240103	469000	-40.72	20240528	152800	81.94	20231023	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
112	20240904	100928	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	271000	-15000	5	-5.24	8904905000	32899	59.53	269500	276500	267500	371500	200500	286000	270674.03	12.46	-2819	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25270	21.79	2.34	12	0.35	12438.00	115933.00	469000	20240528	-42.22	152800	20231023	77.36	469000	-42.22	20240528	156100	73.61	20240103	469000	-42.22	20240528	152800	77.36	20231023	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
113	20240904	090933	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	271500	-14500	5	-5.07	3362409000	12467	22.56	269500	272500	267500	371500	200500	286000	269704.74	12.46	-196	295333	290666	287333	282666	279333	293000	285000	466	85500	5000	205920	500	1	9324548	25316	21.83	2.34	12	0.13	12438.00	115933.00	469000	20240528	-42.11	152800	20231023	77.68	469000	-42.11	20240528	156100	73.93	20240103	469000	-42.11	20240528	152800	77.68	20231023	1.13	N	298040	5000	466 억	1161562	N	N	1590	N	N
114	20240903	160915	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	286000	2000	2	0.70	15857243000	54990	123.95	285500	292000	284000	369000	199000	284000	288366.62	12.43	11126	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26668	22.99	2.47	12	0.59	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	1.14	N	298040	5000	466 억	1158624	N	N	1590	N	N
115	20240903	150923	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284500	500	2	0.18	14916519000	51698	116.53	285500	292000	284000	369000	199000	284000	288531.93	12.43	10165	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26528	22.87	2.45	12	0.55	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	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
116	20240903	140924	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288500	4500	2	1.58	11419014000	39548	89.14	285500	292000	284000	369000	199000	284000	288738.21	12.43	8702	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26901	23.20	2.49	12	0.42	12438.00	115933.00	469000	20240528	-38.49	152800	20231023	88.81	469000	-38.49	20240528	156100	84.82	20240103	469000	-38.49	20240528	152800	88.81	20231023	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
117	20240903	130925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	289000	5000	2	1.76	9851758500	34128	76.92	285500	292000	284000	369000	199000	284000	288670.98	12.43	7673	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26948	23.24	2.49	12	0.37	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	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
118	20240903	120913	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288000	4000	2	1.41	6946376000	24111	54.35	285500	291500	284000	369000	199000	284000	288100.04	12.43	2949	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26855	23.15	2.48	12	0.26	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	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
119	20240903	110912	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	288000	4000	2	1.41	5983595000	20774	46.82	285500	291500	284000	369000	199000	284000	288033.07	12.43	3241	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26855	23.15	2.48	12	0.22	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	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
120	20240903	100911	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	287500	3500	2	1.23	3400823500	11764	26.52	285500	291500	285500	369000	199000	284000	289087.78	12.43	1749	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26808	23.11	2.48	12	0.13	12438.00	115933.00	469000	20240528	-38.70	152800	20231023	88.15	469000	-38.70	20240528	156100	84.18	20240103	469000	-38.70	20240528	152800	88.15	20231023	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
121	20240903	090914	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	286500	2500	2	0.88	624778000	2171	4.89	285500	290000	285500	369000	199000	284000	287785.25	12.43	-76	299000	291500	286500	279000	274000	289000	276500	466	85000	5000	204480	500	1	9324548	26715	23.03	2.47	12	0.02	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	1.14	N	298040	5000	466 억	1158624	N	N	979	N	N
122	20240902	160905	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-5500	5	-1.90	12552164000	44089	65.33	292000	294000	281500	376000	203000	289500	284701.30	12.40	2712	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26482	22.83	2.45	12	0.47	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	1.14	N	298040	5000	466 억	1155815	N	N	979	N	N
123	20240902	150919	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-5500	5	-1.90	11689681000	41054	60.84	292000	294000	281500	376000	203000	289500	284739.15	12.40	2700	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26482	22.83	2.45	12	0.44	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
124	20240902	140917	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284500	-5000	5	-1.73	10508150000	36896	54.67	292000	294000	281500	376000	203000	289500	284804.59	12.40	1202	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26528	22.87	2.45	12	0.40	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
125	20240902	130913	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284500	-5000	5	-1.73	9432696500	33111	49.06	292000	294000	281500	376000	203000	289500	284881.05	12.40	-943	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26528	22.87	2.45	12	0.36	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
126	20240902	120916	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-5500	5	-1.90	8718484500	30595	45.34	292000	294000	281500	376000	203000	289500	284964.36	12.40	-1348	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26482	22.83	2.45	12	0.33	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
127	20240902	110906	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	284000	-5500	5	-1.90	6597426500	23171	34.34	292000	294000	281500	376000	203000	289500	284727.74	12.40	-2192	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26482	22.83	2.45	12	0.25	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
128	20240902	100906	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	-4500	5	-1.55	4724216500	16551	24.53	292000	294000	281500	376000	203000	289500	285433.90	12.40	-1132	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26575	22.91	2.46	12	0.18	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N
129	20240902	090901	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	285000	-4500	5	-1.55	1662459000	5753	8.52	292000	294000	285000	376000	203000	289500	288972.54	12.40	-1827	298500	294000	288000	283500	277500	296250	285750	466	86500	5000	208440	500	1	9324548	26575	22.91	2.46	12	0.06	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	1.14	N	298040	5000	466 억	1155815	N	N	4114	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History