KissMeData/373220/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	3000	2	0.91	83070306000	251101	62.52	331500	335500	328000	426000	230000	328000	330824.02	4.86	-27129	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	774540	62.61	3.83	12	0.11	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.12	N	373220	500	1170 억	11371909	N	N	4483	N	N
3	20240531	151250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	328500	500	2	0.15	55394459500	167438	41.69	331500	335500	328000	426000	230000	328000	330835.82	4.86	-26037	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	768690	62.13	3.81	12	0.07	5287.00	86328.00	620000	20230726	-47.02	326000	20240530	0.77	429500	-23.52	20240102	326000	0.77	20240530	620000	-47.02	20230726	326000	0.77	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
4	20240531	141248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	328500	500	2	0.15	46023466000	138937	34.59	331500	335500	328000	426000	230000	328000	331254.44	4.86	-22973	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	768690	62.13	3.81	12	0.06	5287.00	86328.00	620000	20230726	-47.02	326000	20240530	0.77	429500	-23.52	20240102	326000	0.77	20240530	620000	-47.02	20230726	326000	0.77	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
5	20240531	131252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331500	3500	2	1.07	40161279500	121174	30.17	331500	335500	328000	426000	230000	328000	331435.08	4.86	-15709	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	775710	62.70	3.84	12	0.05	5287.00	86328.00	620000	20230726	-46.53	326000	20240530	1.69	429500	-22.82	20240102	326000	1.69	20240530	620000	-46.53	20230726	326000	1.69	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
6	20240531	121253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	3000	2	0.91	35592844000	107391	26.74	331500	335500	328000	426000	230000	328000	331432.60	4.86	-13710	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	774540	62.61	3.83	12	0.05	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
7	20240531	111250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	3000	2	0.91	28821828000	86967	21.65	331500	335500	328000	426000	230000	328000	331411.48	4.86	-13862	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	774540	62.61	3.83	12	0.04	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
8	20240531	101243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	331000	3000	2	0.91	23332014500	70342	17.51	331500	335500	328000	426000	230000	328000	331694.46	4.86	-11183	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	774540	62.61	3.83	12	0.03	5287.00	86328.00	620000	20230726	-46.61	326000	20240530	1.53	429500	-22.93	20240102	326000	1.53	20240530	620000	-46.61	20230726	326000	1.53	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
9	20240531	091254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	334000	6000	2	1.83	9720142000	29184	7.27	331500	335500	331500	426000	230000	328000	333065.81	4.86	2523	350000	339000	332500	321500	315000	335750	318250	1170	98000	500	242720	500	1	234000000	781560	63.17	3.87	12	0.01	5287.00	86328.00	620000	20230726	-46.13	326000	20240530	2.45	429500	-22.24	20240102	326000	2.45	20240530	620000	-46.13	20230726	326000	2.45	20240530	0.12	N	373220	500	1170 억	11371909	N	N	12858	N	N
10	20240530	161244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	328000	-14000	5	-4.09	131937479000	399001	103.16	342000	343500	326000	444500	239500	342000	330671.27	4.87	-40957	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	767520	62.04	3.80	12	0.17	5287.00	86328.00	620000	20230726	-47.10	326000	20240530	0.61	429500	-23.63	20240102	326000	0.61	20240530	620000	-47.10	20230726	326000	0.61	20240530	0.13	N	373220	500	1170 억	11386226	N	N	12854	N	N
11	20240530	151245	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	328500	-13500	5	-3.95	125199637500	378464	97.85	342000	343500	326000	444500	239500	342000	330804.81	4.87	-38941	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	768690	62.13	3.81	12	0.16	5287.00	86328.00	620000	20230726	-47.02	326000	20240530	0.77	429500	-23.52	20240102	326000	0.77	20240530	620000	-47.02	20230726	326000	0.77	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
12	20240530	141244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	327500	-14500	5	-4.24	108432834500	327535	84.68	342000	343500	326000	444500	239500	342000	331051.49	4.87	-36919	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	766350	61.94	3.79	12	0.14	5287.00	86328.00	620000	20230726	-47.18	326000	20240530	0.46	429500	-23.75	20240102	326000	0.46	20240530	620000	-47.18	20230726	326000	0.46	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
13	20240530	131245	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	327000	-15000	5	-4.39	91804272500	276626	71.52	342000	343500	326500	444500	239500	342000	331865.15	4.87	-35170	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	765180	61.85	3.79	12	0.12	5287.00	86328.00	620000	20230726	-47.26	326500	20240530	0.15	429500	-23.86	20240102	326500	0.15	20240530	620000	-47.26	20230726	326500	0.15	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
14	20240530	121243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	327500	-14500	5	-4.24	80372421000	241724	62.50	342000	343500	326500	444500	239500	342000	332489.89	4.87	-31842	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	766350	61.94	3.79	12	0.10	5287.00	86328.00	620000	20230726	-47.18	326500	20240530	0.31	429500	-23.75	20240102	326500	0.31	20240530	620000	-47.18	20230726	326500	0.31	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
15	20240530	111244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	330500	-11500	5	-3.36	62263318000	186509	48.22	342000	343500	328000	444500	239500	342000	333827.92	4.87	-17578	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	773370	62.51	3.83	12	0.08	5287.00	86328.00	620000	20230726	-46.69	328000	20240530	0.76	429500	-23.05	20240102	328000	0.76	20240530	620000	-46.69	20230726	328000	0.76	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
16	20240530	101247	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	333000	-9000	5	-2.63	33770562000	100308	25.93	342000	343500	332500	444500	239500	342000	336659.52	4.87	-3378	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	779220	62.98	3.86	12	0.04	5287.00	86328.00	620000	20230726	-46.29	332500	20240530	0.15	429500	-22.47	20240102	332500	0.15	20240530	620000	-46.29	20230726	332500	0.15	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
17	20240530	091246	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	340000	-2000	5	-0.58	8391833000	24672	6.38	342000	343500	336000	444500	239500	342000	340122.82	4.87	-721	367333	354666	348333	335666	329333	351500	332500	1170	102500	500	253080	500	1	234000000	795600	64.31	3.94	12	0.01	5287.00	86328.00	620000	20230726	-45.16	336000	20240530	1.19	429500	-20.84	20240102	336000	1.19	20240530	620000	-45.16	20230726	336000	1.19	20240530	0.13	N	373220	500	1170 억	11386226	N	N	8110	N	N
18	20240529	161233	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	342000	-18000	5	-5.00	134359071000	384991	282.09	356500	361000	342000	468000	252000	360000	349010.09	4.89	-52494	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	800280	64.69	3.96	12	0.16	5287.00	86328.00	620000	20230726	-44.84	342000	20240529	0.00	429500	-20.37	20240102	342000	0.00	20240529	620000	-44.84	20230726	342000	0.00	20240529	0.14	N	373220	500	1170 억	11439264	N	N	8110	N	N
19	20240529	151235	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	342500	-17500	5	-4.86	123124961000	352152	258.02	356500	361000	342000	468000	252000	360000	349633.96	4.89	-43118	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	801450	64.78	3.97	12	0.15	5287.00	86328.00	620000	20230726	-44.76	342000	20240529	0.15	429500	-20.26	20240102	342000	0.15	20240529	620000	-44.76	20230726	342000	0.15	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
20	20240529	141235	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	346000	-14000	5	-3.89	94991802000	270264	198.02	356500	361000	345500	468000	252000	360000	351475.80	4.89	-37391	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	809640	65.44	4.01	12	0.12	5287.00	86328.00	620000	20230726	-44.19	345500	20240529	0.14	429500	-19.44	20240102	345500	0.14	20240529	620000	-44.19	20230726	345500	0.14	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
21	20240529	131237	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	349500	-10500	5	-2.92	71206942500	201748	147.82	356500	361000	349000	468000	252000	360000	352947.69	4.89	-33673	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	817830	66.11	4.05	12	0.09	5287.00	86328.00	620000	20230726	-43.63	349000	20240529	0.14	429500	-18.63	20240102	349000	0.14	20240529	620000	-43.63	20230726	349000	0.14	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
22	20240529	121236	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	349000	-11000	5	-3.06	64574965500	182760	133.91	356500	361000	349000	468000	252000	360000	353329.71	4.89	-28314	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	816660	66.01	4.04	12	0.08	5287.00	86328.00	620000	20230726	-43.71	349000	20240529	0.00	429500	-18.74	20240102	349000	0.00	20240529	620000	-43.71	20230726	349000	0.00	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
23	20240529	111236	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	349500	-10500	5	-2.92	51494670500	145380	106.52	356500	361000	349500	468000	252000	360000	354204.84	4.89	-18333	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	817830	66.11	4.05	12	0.06	5287.00	86328.00	620000	20230726	-43.63	349500	20240529	0.00	429500	-18.63	20240102	349500	0.00	20240529	620000	-43.63	20230726	349500	0.00	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
24	20240529	101228	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	355500	-4500	5	-1.25	21985089500	61601	45.14	356500	361000	355000	468000	252000	360000	356891.78	4.89	-409	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	831870	67.24	4.12	12	0.03	5287.00	86328.00	620000	20230726	-42.66	355000	20240529	0.14	429500	-17.23	20240102	355000	0.14	20240529	620000	-42.66	20230726	355000	0.14	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
25	20240529	091231	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	359000	-1000	5	-0.28	7511097500	21045	15.42	356500	360000	355000	468000	252000	360000	356897.07	4.89	2016	365333	362666	360833	358166	356333	361750	357250	1170	108000	500	266400	500	1	234000000	840060	67.90	4.16	12	0.01	5287.00	86328.00	620000	20230726	-42.10	355000	20240529	1.13	429500	-16.41	20240102	355000	1.13	20240529	620000	-42.10	20230726	355000	1.13	20240529	0.14	N	373220	500	1170 억	11439264	N	N	1105	N	N
26	20240528	161226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	360000	-4500	5	-1.23	49080526000	135992	86.49	363500	363500	359000	473500	255500	364500	360910.57	4.90	-15269	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	842400	68.09	4.17	12	0.06	5287.00	86328.00	620000	20230726	-41.94	355500	20240524	1.27	429500	-16.18	20240102	355500	1.27	20240524	620000	-41.94	20230726	355500	1.27	20240524	0.14	N	373220	500	1170 억	11457316	N	N	1105	N	N
27	20240528	151228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	360000	-4500	5	-1.23	43012313000	119132	75.77	363500	363500	359000	473500	255500	364500	361047.40	4.90	-13675	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	842400	68.09	4.17	12	0.05	5287.00	86328.00	620000	20230726	-41.94	355500	20240524	1.27	429500	-16.18	20240102	355500	1.27	20240524	620000	-41.94	20230726	355500	1.27	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
28	20240528	141231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361000	-3500	5	-0.96	37436372000	103669	65.93	363500	363500	359000	473500	255500	364500	361114.30	4.90	-8752	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	844740	68.28	4.18	12	0.04	5287.00	86328.00	620000	20230726	-41.77	355500	20240524	1.55	429500	-15.95	20240102	355500	1.55	20240524	620000	-41.77	20230726	355500	1.55	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
29	20240528	131226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	360500	-4000	5	-1.10	27112415500	75115	47.77	363500	363500	359000	473500	255500	364500	360945.23	4.90	-15083	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	843570	68.19	4.18	12	0.03	5287.00	86328.00	620000	20230726	-41.85	355500	20240524	1.41	429500	-16.07	20240102	355500	1.41	20240524	620000	-41.85	20230726	355500	1.41	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
30	20240528	121227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	360500	-4000	5	-1.10	23947484000	66343	42.19	363500	363500	359000	473500	255500	364500	360964.53	4.90	-13143	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	843570	68.19	4.18	12	0.03	5287.00	86328.00	620000	20230726	-41.85	355500	20240524	1.41	429500	-16.07	20240102	355500	1.41	20240524	620000	-41.85	20230726	355500	1.41	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
31	20240528	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361000	-3500	5	-0.96	16975070000	46996	29.89	363500	363500	359000	473500	255500	364500	361202.16	4.90	-6361	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	844740	68.28	4.18	12	0.02	5287.00	86328.00	620000	20230726	-41.77	355500	20240524	1.55	429500	-15.95	20240102	355500	1.55	20240524	620000	-41.77	20230726	355500	1.55	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
32	20240528	101227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361500	-3000	5	-0.82	12193891000	33789	21.49	363500	363500	359000	473500	255500	364500	360883.03	4.90	-6264	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	845910	68.38	4.19	12	0.01	5287.00	86328.00	620000	20230726	-41.69	355500	20240524	1.69	429500	-15.83	20240102	355500	1.69	20240524	620000	-41.69	20230726	355500	1.69	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
33	20240528	091230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361500	-3000	5	-0.82	6046239000	16766	10.66	363500	363500	359000	473500	255500	364500	360624.09	4.90	-5022	372500	368500	362000	358000	351500	370500	360000	1170	109000	500	269730	500	1	234000000	845910	68.38	4.19	12	0.01	5287.00	86328.00	620000	20230726	-41.69	355500	20240524	1.69	429500	-15.83	20240102	355500	1.69	20240524	620000	-41.69	20230726	355500	1.69	20240524	0.14	N	373220	500	1170 억	11457316	N	N	4036	N	N
34	20240527	161211	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	364500	8500	2	2.39	56172960000	156024	73.25	357000	366000	355500	462500	249500	356000	360015.25	4.89	4707	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	852930	68.94	4.22	12	0.07	5287.00	86328.00	620000	20230726	-41.21	355500	20240527	2.53	429500	-15.13	20240102	355500	2.53	20240527	620000	-41.21	20230726	355500	2.53	20240527	0.12	N	373220	500	1170 억	11435712	N	N	4036	N	N
35	20240527	151229	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	366000	10000	2	2.81	52457669500	145841	68.47	357000	366000	355500	462500	249500	356000	359692.47	4.89	4238	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	856440	69.23	4.24	12	0.06	5287.00	86328.00	620000	20230726	-40.97	355500	20240527	2.95	429500	-14.78	20240102	355500	2.95	20240527	620000	-40.97	20230726	355500	2.95	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
36	20240527	141226	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	361500	5500	2	1.54	37677788500	105212	49.39	357000	362500	355500	462500	249500	356000	358114.34	4.89	561	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	845910	68.38	4.19	12	0.04	5287.00	86328.00	620000	20230726	-41.69	355500	20240527	1.69	429500	-15.83	20240102	355500	1.69	20240527	620000	-41.69	20230726	355500	1.69	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
37	20240527	131225	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	358000	2000	2	0.56	27772502500	77676	36.47	357000	360000	355500	462500	249500	356000	357544.19	4.89	-4953	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	837720	67.71	4.15	12	0.03	5287.00	86328.00	620000	20230726	-42.26	355500	20240527	0.70	429500	-16.65	20240102	355500	0.70	20240527	620000	-42.26	20230726	355500	0.70	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
38	20240527	121225	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	358500	2500	2	0.70	23816259500	66646	31.29	357000	359500	355500	462500	249500	356000	357355.99	4.89	-3157	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	838890	67.81	4.15	12	0.03	5287.00	86328.00	620000	20230726	-42.18	355500	20240527	0.84	429500	-16.53	20240102	355500	0.84	20240527	620000	-42.18	20230726	355500	0.84	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
39	20240527	111225	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	357000	1000	2	0.28	18906186500	52928	24.85	357000	359500	355500	462500	249500	356000	357207.24	4.89	-5202	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	835380	67.52	4.14	12	0.02	5287.00	86328.00	620000	20230726	-42.42	355500	20240527	0.42	429500	-16.88	20240102	355500	0.42	20240527	620000	-42.42	20230726	355500	0.42	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
40	20240527	101222	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	357000	1000	2	0.28	13331392500	37304	17.51	357000	359500	355500	462500	249500	356000	357374.06	4.89	1140	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	835380	67.52	4.14	12	0.02	5287.00	86328.00	620000	20230726	-42.42	355500	20240527	0.42	429500	-16.88	20240102	355500	0.42	20240527	620000	-42.42	20230726	355500	0.42	20240527	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
41	20240527	091225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	358500	2500	2	0.70	3435595000	9594	4.50	357000	359500	357000	462500	249500	356000	358112.60	4.89	4097	360333	358166	356833	354666	353333	357500	354000	1170	106500	500	263440	500	1	234000000	838890	67.81	4.15	12	0.00	5287.00	86328.00	620000	20230726	-42.18	355500	20240524	0.84	429500	-16.53	20240102	355500	0.84	20240524	620000	-42.18	20230726	355500	0.84	20240524	0.12	N	373220	500	1170 억	11435712	N	N	1252	N	N
42	20240524	161114	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	356000	-6000	5	-1.66	75509293500	211616	134.07	358500	359000	355500	470500	253500	362000	356822.88	4.91	-55347	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	833040	67.33	4.12	12	0.09	5287.00	86328.00	620000	20230726	-42.58	355500	20240524	0.14	429500	-17.11	20240102	355500	0.14	20240524	620000	-42.58	20230726	355500	0.14	20240524	0.12	N	373220	500	1170 억	11490433	N	N	1252	N	N
43	20240524	151116	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	356500	-5500	5	-1.52	69809931000	195613	123.93	358500	359000	355500	470500	253500	362000	356875.57	4.91	-48929	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	834210	67.43	4.13	12	0.08	5287.00	86328.00	620000	20230726	-42.50	355500	20240524	0.28	429500	-17.00	20240102	355500	0.28	20240524	620000	-42.50	20230726	355500	0.28	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
44	20240524	141122	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	356500	-5500	5	-1.52	58038905500	162571	103.00	358500	359000	355500	470500	253500	362000	357003.93	4.91	-40724	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	834210	67.43	4.13	12	0.07	5287.00	86328.00	620000	20230726	-42.50	355500	20240524	0.28	429500	-17.00	20240102	355500	0.28	20240524	620000	-42.50	20230726	355500	0.28	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
45	20240524	131117	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	357000	-5000	5	-1.38	49226903000	137846	87.33	358500	359000	355500	470500	253500	362000	357112.23	4.91	-41471	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	835380	67.52	4.14	12	0.06	5287.00	86328.00	620000	20230726	-42.42	355500	20240524	0.42	429500	-16.88	20240102	355500	0.42	20240524	620000	-42.42	20230726	355500	0.42	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
46	20240524	121119	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	358500	-3500	5	-0.97	43641272000	122211	77.43	358500	359000	355500	470500	253500	362000	357094.37	4.91	-38691	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	838890	67.81	4.15	12	0.05	5287.00	86328.00	620000	20230726	-42.18	355500	20240524	0.84	429500	-16.53	20240102	355500	0.84	20240524	620000	-42.18	20230726	355500	0.84	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
47	20240524	111118	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	357500	-4500	5	-1.24	40487115500	113400	71.84	358500	359000	355500	470500	253500	362000	357025.55	4.91	-38472	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	836550	67.62	4.14	12	0.05	5287.00	86328.00	620000	20230726	-42.34	355500	20240524	0.56	429500	-16.76	20240102	355500	0.56	20240524	620000	-42.34	20230726	355500	0.56	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
48	20240524	101124	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	356500	-5500	5	-1.52	28723460000	80435	50.96	358500	358500	356000	470500	253500	362000	357096.39	4.91	-26467	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	834210	67.43	4.13	12	0.03	5287.00	86328.00	620000	20230726	-42.50	356000	20240524	0.14	429500	-17.00	20240102	356000	0.14	20240524	620000	-42.50	20230726	356000	0.14	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
49	20240524	091118	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	358500	-3500	5	-0.97	9117782000	25505	16.16	358500	358500	356000	470500	253500	362000	357475.08	4.91	-11971	368666	365332	362666	359332	356666	364000	358000	1170	108500	500	267880	500	1	234000000	838890	67.81	4.15	12	0.01	5287.00	86328.00	620000	20230726	-42.18	356000	20240524	0.70	429500	-16.53	20240102	356000	0.70	20240524	620000	-42.18	20230726	356000	0.70	20240524	0.12	N	373220	500	1170 억	11490433	N	N	275	N	N
50	20240523	161115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	362000	-2000	5	-0.55	56900807500	156896	120.55	364000	366000	360000	473000	255000	364000	362669.82	4.90	8767	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	847080	68.47	4.19	12	0.07	5287.00	86328.00	620000	20230726	-41.61	358000	20240408	1.12	429500	-15.72	20240102	358000	1.12	20240408	620000	-41.61	20230726	358000	1.12	20240408	0.12	N	373220	500	1170 억	11467059	N	N	275	N	N
51	20240523	151118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	363000	-1000	5	-0.27	49925125000	137636	105.75	364000	366000	360000	473000	255000	364000	362731.78	4.90	14915	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	849420	68.66	4.20	12	0.06	5287.00	86328.00	620000	20230726	-41.45	358000	20240408	1.40	429500	-15.48	20240102	358000	1.40	20240408	620000	-41.45	20230726	358000	1.40	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
52	20240523	141121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	362500	-1500	5	-0.41	41639569000	114852	88.24	364000	366000	360000	473000	255000	364000	362548.06	4.90	9642	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	848250	68.56	4.20	12	0.05	5287.00	86328.00	620000	20230726	-41.53	358000	20240408	1.26	429500	-15.60	20240102	358000	1.26	20240408	620000	-41.53	20230726	358000	1.26	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
53	20240523	131120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361500	-2500	5	-0.69	29043106000	80211	61.63	364000	365500	360000	473000	255000	364000	362080.55	4.90	6571	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	845910	68.38	4.19	12	0.03	5287.00	86328.00	620000	20230726	-41.69	358000	20240408	0.98	429500	-15.83	20240102	358000	0.98	20240408	620000	-41.69	20230726	358000	0.98	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
54	20240523	121115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	362000	-2000	5	-0.55	23289999500	64303	49.41	364000	365500	360000	473000	255000	364000	362187.63	4.90	4892	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	847080	68.47	4.19	12	0.03	5287.00	86328.00	620000	20230726	-41.61	358000	20240408	1.12	429500	-15.72	20240102	358000	1.12	20240408	620000	-41.61	20230726	358000	1.12	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
55	20240523	111114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	362000	-2000	5	-0.55	19081606500	52664	40.46	364000	365500	360000	473000	255000	364000	362322.97	4.90	3979	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	847080	68.47	4.19	12	0.02	5287.00	86328.00	620000	20230726	-41.61	358000	20240408	1.12	429500	-15.72	20240102	358000	1.12	20240408	620000	-41.61	20230726	358000	1.12	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
56	20240523	101116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	363000	-1000	5	-0.27	13400342000	36973	28.41	364000	365500	360000	473000	255000	364000	362430.07	4.90	451	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	849420	68.66	4.20	12	0.02	5287.00	86328.00	620000	20230726	-41.45	358000	20240408	1.40	429500	-15.48	20240102	358000	1.40	20240408	620000	-41.45	20230726	358000	1.40	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
57	20240523	091121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	361000	-3000	5	-0.82	4711845500	13024	10.01	364000	364500	360000	473000	255000	364000	361758.17	4.90	-2841	371333	367666	365833	362166	360333	366750	361250	1170	109000	500	269360	500	1	234000000	844740	68.28	4.18	12	0.01	5287.00	86328.00	620000	20230726	-41.77	358000	20240408	0.84	429500	-15.95	20240102	358000	0.84	20240408	620000	-41.77	20230726	358000	0.84	20240408	0.12	N	373220	500	1170 억	11467059	N	N	14	N	N
58	20240522	161105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364000	-500	5	-0.14	47286711000	129170	57.62	366500	369500	364000	473500	255500	364500	366103.76	4.90	-22571	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	851760	68.85	4.22	12	0.06	5287.00	86328.00	620000	20230726	-41.29	358000	20240408	1.68	429500	-15.25	20240102	358000	1.68	20240408	620000	-41.29	20230726	358000	1.68	20240408	0.12	N	373220	500	1170 억	11465637	N	N	14	N	N
59	20240522	151115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	0	3	0.00	41880815500	114322	51.00	366500	369500	364000	473500	255500	364500	366367.83	4.90	-17263	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	852930	68.94	4.22	12	0.05	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
60	20240522	141114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365000	500	2	0.14	33957202000	92588	41.30	366500	369500	364500	473500	255500	364500	366796.98	4.90	-10823	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	854100	69.04	4.23	12	0.04	5287.00	86328.00	620000	20230726	-41.13	358000	20240408	1.96	429500	-15.02	20240102	358000	1.96	20240408	620000	-41.13	20230726	358000	1.96	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
61	20240522	131110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365500	1000	2	0.27	27092389500	73794	32.92	366500	369500	365500	473500	255500	364500	367195.78	4.90	-3977	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	855270	69.13	4.23	12	0.03	5287.00	86328.00	620000	20230726	-41.05	358000	20240408	2.09	429500	-14.90	20240102	358000	2.09	20240408	620000	-41.05	20230726	358000	2.09	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
62	20240522	121216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	2500	2	0.69	22541077500	61370	27.38	366500	369500	365500	473500	255500	364500	367375.44	4.90	-293	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	858780	69.42	4.25	12	0.03	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
63	20240522	111120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	2500	2	0.69	17985320000	48951	21.84	366500	369500	365500	473500	255500	364500	367516.63	4.90	1776	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	858780	69.42	4.25	12	0.02	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
64	20240522	101112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367500	3000	2	0.82	12965161000	35287	15.74	366500	369500	365500	473500	255500	364500	367563.85	4.90	5327	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	859950	69.51	4.26	12	0.02	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
65	20240522	091114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	2500	2	0.69	6813786500	18532	8.27	366500	369500	366500	473500	255500	364500	367987.91	4.90	5893	372166	368332	366166	362332	360166	367250	361250	1170	109000	500	269730	500	1	234000000	858780	69.42	4.25	12	0.01	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.12	N	373220	500	1170 억	11465637	N	N	1075	N	N
66	20240521	161057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-7500	5	-2.02	80110578500	219187	137.44	367500	370000	364000	483500	260500	372000	365493.10	4.91	-55229	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	852930	68.94	4.22	12	0.09	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.12	N	373220	500	1170 억	11490537	N	N	1067	N	N
67	20240521	151108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-7500	5	-2.02	73568351000	201237	126.18	367500	370000	364000	483500	260500	372000	365579.94	4.91	-50264	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	852930	68.94	4.22	12	0.09	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
68	20240521	141109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-7500	5	-2.02	65100342000	178018	111.62	367500	370000	364000	483500	260500	372000	365694.50	4.91	-42415	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	852930	68.94	4.22	12	0.08	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
69	20240521	131108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364000	-8000	5	-2.15	54647908500	149367	93.66	367500	370000	364000	483500	260500	372000	365862.43	4.91	-35960	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	851760	68.85	4.22	12	0.06	5287.00	86328.00	620000	20230726	-41.29	358000	20240408	1.68	429500	-15.25	20240102	358000	1.68	20240408	620000	-41.29	20230726	358000	1.68	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
70	20240521	121105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-7500	5	-2.02	48067369000	131301	82.33	367500	370000	364000	483500	260500	372000	366084.33	4.91	-33876	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	852930	68.94	4.22	12	0.06	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
71	20240521	111104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365000	-7000	5	-1.88	40330977500	110073	69.02	367500	370000	364500	483500	260500	372000	366400.97	4.91	-25434	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	854100	69.04	4.23	12	0.05	5287.00	86328.00	620000	20230726	-41.13	358000	20240408	1.96	429500	-15.02	20240102	358000	1.96	20240408	620000	-41.13	20230726	358000	1.96	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
72	20240521	101105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	366500	-5500	5	-1.48	19919311000	54203	33.99	367500	370000	366000	483500	260500	372000	367492.79	4.91	-12772	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	857610	69.32	4.25	12	0.02	5287.00	86328.00	620000	20230726	-40.89	358000	20240408	2.37	429500	-14.67	20240102	358000	2.37	20240408	620000	-40.89	20230726	358000	2.37	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
73	20240521	091101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	369500	-2500	5	-0.67	3638772000	9882	6.20	367500	370000	367500	483500	260500	372000	368213.79	4.91	-1825	383333	377666	373833	368166	364333	375750	366250	1170	111500	500	275280	500	1	234000000	864630	69.89	4.28	12	0.00	5287.00	86328.00	620000	20230726	-40.40	358000	20240408	3.21	429500	-13.97	20240102	358000	3.21	20240408	620000	-40.40	20230726	358000	3.21	20240408	0.12	N	373220	500	1170 억	11490537	N	N	280	N	N
74	20240517	161109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	-5000	5	-1.31	55189363000	145801	103.55	381500	384000	376000	495500	267500	381500	378526.94	4.91	-23618	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	881010	71.21	4.36	12	0.06	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1115	N	N
75	20240517	151112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	-5000	5	-1.31	44072760500	116272	82.58	381500	384000	376000	495500	267500	381500	379048.77	4.91	-23237	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	881010	71.21	4.36	12	0.05	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
76	20240517	141102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	-5000	5	-1.31	36538387500	96254	68.36	381500	384000	376000	495500	267500	381500	379603.81	4.91	-19165	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	881010	71.21	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
77	20240517	131054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	-5000	5	-1.31	28443582500	74764	53.10	381500	384000	376500	495500	267500	381500	380444.89	4.91	-12386	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	881010	71.21	4.36	12	0.03	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
78	20240517	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	379000	-2500	5	-0.66	19116168500	50099	35.58	381500	384000	379000	495500	267500	381500	381567.87	4.91	-6969	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	886860	71.69	4.39	12	0.02	5287.00	86328.00	620000	20230726	-38.87	358000	20240408	5.87	429500	-11.76	20240102	358000	5.87	20240408	620000	-38.87	20230726	358000	5.87	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
79	20240517	111054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	382000	500	2	0.13	12632741000	33074	23.49	381500	384000	379500	495500	267500	381500	381953.84	4.91	-103	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	893880	72.25	4.42	12	0.01	5287.00	86328.00	620000	20230726	-38.39	358000	20240408	6.70	429500	-11.06	20240102	358000	6.70	20240408	620000	-38.39	20230726	358000	6.70	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
80	20240517	101048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	382500	1000	2	0.26	8402779500	22014	15.64	381500	384000	379500	495500	267500	381500	381701.63	4.91	-513	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	895050	72.35	4.43	12	0.01	5287.00	86328.00	620000	20230726	-38.31	358000	20240408	6.84	429500	-10.94	20240102	358000	6.84	20240408	620000	-38.31	20230726	358000	6.84	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
81	20240517	091055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	-1000	5	-0.26	3202131500	8407	5.97	381500	383500	379500	495500	267500	381500	380888.65	4.91	-2020	392833	387166	384333	378666	375833	385750	377250	1170	114000	500	282310	500	1	234000000	890370	71.97	4.41	12	0.00	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.12	N	373220	500	1170 억	11489751	N	N	1190	N	N
82	20240516	161046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381500	-4000	5	-1.04	53486959500	139300	116.31	389000	390000	381500	501000	270000	385500	383974.81	4.92	-11649	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	892710	72.16	4.42	12	0.06	5287.00	86328.00	620000	20230726	-38.47	358000	20240408	6.56	429500	-11.18	20240102	358000	6.56	20240408	620000	-38.47	20230726	358000	6.56	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1190	N	N
83	20240516	151044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381500	-4000	5	-1.04	45389133000	118079	98.59	389000	390000	381500	501000	270000	385500	384396.03	4.92	-8651	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	892710	72.16	4.42	12	0.05	5287.00	86328.00	620000	20230726	-38.47	358000	20240408	6.56	429500	-11.18	20240102	358000	6.56	20240408	620000	-38.47	20230726	358000	6.56	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
84	20240516	141051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	382500	-3000	5	-0.78	39479386000	102613	85.68	389000	390000	381500	501000	270000	385500	384740.36	4.92	-6865	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	895050	72.35	4.43	12	0.04	5287.00	86328.00	620000	20230726	-38.31	358000	20240408	6.84	429500	-10.94	20240102	358000	6.84	20240408	620000	-38.31	20230726	358000	6.84	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
85	20240516	131045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	383000	-2500	5	-0.65	32240451000	83681	69.87	389000	390000	382000	501000	270000	385500	385277.95	4.92	-5079	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	896220	72.44	4.44	12	0.04	5287.00	86328.00	620000	20230726	-38.23	358000	20240408	6.98	429500	-10.83	20240102	358000	6.98	20240408	620000	-38.23	20230726	358000	6.98	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
86	20240516	121042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	382000	-3500	5	-0.91	26489736000	68662	57.33	389000	390000	382000	501000	270000	385500	385799.21	4.92	-1216	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	893880	72.25	4.42	12	0.03	5287.00	86328.00	620000	20230726	-38.39	358000	20240408	6.70	429500	-11.06	20240102	358000	6.70	20240408	620000	-38.39	20230726	358000	6.70	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
87	20240516	111041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	383500	-2000	5	-0.52	21750816000	56281	46.99	389000	390000	382500	501000	270000	385500	386468.72	4.92	410	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	897390	72.54	4.44	12	0.02	5287.00	86328.00	620000	20230726	-38.15	358000	20240408	7.12	429500	-10.71	20240102	358000	7.12	20240408	620000	-38.15	20230726	358000	7.12	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
88	20240516	101045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	386000	500	2	0.13	14416023000	37193	31.06	389000	390000	386000	501000	270000	385500	387602.19	4.92	3189	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	903240	73.01	4.47	12	0.02	5287.00	86328.00	620000	20230726	-37.74	358000	20240408	7.82	429500	-10.13	20240102	358000	7.82	20240408	620000	-37.74	20230726	358000	7.82	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
89	20240516	091045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387000	1500	2	0.39	6283834000	16173	13.50	389000	390000	386000	501000	270000	385500	388544.39	4.92	1255	390833	388166	385333	382666	379833	389500	384000	1170	115500	500	285270	500	1	234000000	905580	73.20	4.48	12	0.01	5287.00	86328.00	620000	20230726	-37.58	358000	20240408	8.10	429500	-9.90	20240102	358000	8.10	20240408	620000	-37.58	20230726	358000	8.10	20240408	0.12	N	373220	500	1170 억	11505524	N	N	1450	N	N
90	20240514	161057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385500	4000	2	1.05	46093940000	119355	94.83	382500	388000	382500	495500	267500	381500	386194.62	4.90	53146	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	902070	72.91	4.47	12	0.05	5287.00	86328.00	620000	20230726	-37.82	358000	20240408	7.68	429500	-10.24	20240102	358000	7.68	20240408	620000	-37.82	20230726	358000	7.68	20240408	0.12	N	373220	500	1170 억	11472206	N	N	1450	N	N
91	20240514	151059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	386000	4500	2	1.18	41241812000	106773	84.83	382500	388000	382500	495500	267500	381500	386257.03	4.90	49702	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	903240	73.01	4.47	12	0.05	5287.00	86328.00	620000	20230726	-37.74	358000	20240408	7.82	429500	-10.13	20240102	358000	7.82	20240408	620000	-37.74	20230726	358000	7.82	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
92	20240514	141059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387000	5500	2	1.44	34641365000	89700	71.27	382500	388000	382500	495500	267500	381500	386191.46	4.90	41132	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	905580	73.20	4.48	12	0.04	5287.00	86328.00	620000	20230726	-37.58	358000	20240408	8.10	429500	-9.90	20240102	358000	8.10	20240408	620000	-37.58	20230726	358000	8.10	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
93	20240514	131100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388000	6500	2	1.70	29369556000	76080	60.44	382500	388000	382500	495500	267500	381500	386035.29	4.90	32954	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	907920	73.39	4.49	12	0.03	5287.00	86328.00	620000	20230726	-37.42	358000	20240408	8.38	429500	-9.66	20240102	358000	8.38	20240408	620000	-37.42	20230726	358000	8.38	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
94	20240514	121055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387500	6000	2	1.57	24808886500	64301	51.09	382500	388000	382500	495500	267500	381500	385824.41	4.90	25838	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	906750	73.29	4.49	12	0.03	5287.00	86328.00	620000	20230726	-37.50	358000	20240408	8.24	429500	-9.78	20240102	358000	8.24	20240408	620000	-37.50	20230726	358000	8.24	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
95	20240514	111057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	386500	5000	2	1.31	20115047000	52171	41.45	382500	388000	382500	495500	267500	381500	385560.08	4.90	18117	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	904410	73.10	4.48	12	0.02	5287.00	86328.00	620000	20230726	-37.66	358000	20240408	7.96	429500	-10.01	20240102	358000	7.96	20240408	620000	-37.66	20230726	358000	7.96	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
96	20240514	101055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387000	5500	2	1.44	16832000000	43659	34.69	382500	388000	382500	495500	267500	381500	385533.52	4.90	15183	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	905580	73.20	4.48	12	0.02	5287.00	86328.00	620000	20230726	-37.58	358000	20240408	8.10	429500	-9.90	20240102	358000	8.10	20240408	620000	-37.58	20230726	358000	8.10	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
97	20240514	091056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	2500	2	0.66	5236158000	13606	10.81	382500	388000	382500	495500	267500	381500	384842.33	4.90	4760	387166	384332	381666	378832	376166	383000	377500	1170	114000	500	282310	500	1	234000000	898560	72.63	4.45	12	0.01	5287.00	86328.00	620000	20230726	-38.06	358000	20240408	7.26	429500	-10.59	20240102	358000	7.26	20240408	620000	-38.06	20230726	358000	7.26	20240408	0.12	N	373220	500	1170 억	11472206	N	N	754	N	N
98	20240513	161054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381500	-2000	5	-0.52	47605880500	125107	108.70	384000	384500	379000	498500	268500	383500	380519.61	4.89	43775	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	892710	72.16	4.42	12	0.05	5287.00	86328.00	620000	20230726	-38.47	358000	20240408	6.56	429500	-11.18	20240102	358000	6.56	20240408	620000	-38.47	20230726	358000	6.56	20240408	0.12	N	373220	500	1170 억	11451453	N	N	685	N	N
99	20240513	151057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	-3000	5	-0.78	40246919000	105801	91.93	384000	384500	379000	498500	268500	383500	380400.89	4.89	33377	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	890370	71.97	4.41	12	0.05	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
100	20240513	141057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380000	-3500	5	-0.91	33236277000	87370	75.91	384000	384500	379000	498500	268500	383500	380406.93	4.89	24582	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	889200	71.87	4.40	12	0.04	5287.00	86328.00	620000	20230726	-38.71	358000	20240408	6.15	429500	-11.53	20240102	358000	6.15	20240408	620000	-38.71	20230726	358000	6.15	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
101	20240513	131051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380000	-3500	5	-0.91	29104729500	76503	66.47	384000	384500	379000	498500	268500	383500	380437.46	4.89	20875	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	889200	71.87	4.40	12	0.03	5287.00	86328.00	620000	20230726	-38.71	358000	20240408	6.15	429500	-11.53	20240102	358000	6.15	20240408	620000	-38.71	20230726	358000	6.15	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
102	20240513	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	-3000	5	-0.78	25334814500	66591	57.86	384000	384500	379000	498500	268500	383500	380452.20	4.89	16666	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	890370	71.97	4.41	12	0.03	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
103	20240513	111053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	-3000	5	-0.78	18018321500	47381	41.17	384000	384500	379000	498500	268500	383500	380283.08	4.89	7291	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	890370	71.97	4.41	12	0.02	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
104	20240513	101053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	-3000	5	-0.78	11386666000	29939	26.01	384000	384500	379000	498500	268500	383500	380324.63	4.89	1680	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	890370	71.97	4.41	12	0.01	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
105	20240513	091056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	379500	-4000	5	-1.04	3831014500	10059	8.74	384000	384500	379000	498500	268500	383500	380843.85	4.89	-2570	392833	388166	385833	381166	378833	387000	380000	1170	115000	500	283790	500	1	234000000	888030	71.78	4.40	12	0.00	5287.00	86328.00	620000	20230726	-38.79	358000	20240408	6.01	429500	-11.64	20240102	358000	6.01	20240408	620000	-38.79	20230726	358000	6.01	20240408	0.12	N	373220	500	1170 억	11451453	N	N	769	N	N
106	20240510	161023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	383500	-5000	5	-1.29	40320611500	104588	43.71	390500	390500	383500	505000	272000	388500	385520.63	4.91	-6434	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	897390	72.54	4.44	12	0.04	5287.00	86328.00	620000	20230726	-38.15	358000	20240408	7.12	429500	-10.71	20240102	358000	7.12	20240408	620000	-38.15	20230726	358000	7.12	20240408	0.12	N	373220	500	1170 억	11484370	N	N	733	N	N
107	20240510	151031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	-3500	5	-0.90	33896688000	87849	36.71	390500	390500	383500	505000	272000	388500	385851.36	4.91	-6259	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	900900	72.82	4.46	12	0.04	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
108	20240510	141034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	-3500	5	-0.90	27214245500	70473	29.45	390500	390500	383500	505000	272000	388500	386165.16	4.91	-7077	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	900900	72.82	4.46	12	0.03	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
109	20240510	131024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	-4500	5	-1.16	21201287000	54809	22.91	390500	390500	383500	505000	272000	388500	386820.90	4.91	-8203	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	898560	72.63	4.45	12	0.02	5287.00	86328.00	620000	20230726	-38.06	358000	20240408	7.26	429500	-10.59	20240102	358000	7.26	20240408	620000	-38.06	20230726	358000	7.26	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
110	20240510	121020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	-4500	5	-1.16	17271704000	44571	18.63	390500	390500	384000	505000	272000	388500	387509.64	4.91	-6976	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	898560	72.63	4.45	12	0.02	5287.00	86328.00	620000	20230726	-38.06	358000	20240408	7.26	429500	-10.59	20240102	358000	7.26	20240408	620000	-38.06	20230726	358000	7.26	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
111	20240510	111025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385500	-3000	5	-0.77	13318276500	34296	14.33	390500	390500	385500	505000	272000	388500	388333.17	4.91	-5689	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	902070	72.91	4.47	12	0.01	5287.00	86328.00	620000	20230726	-37.82	358000	20240408	7.68	429500	-10.24	20240102	358000	7.68	20240408	620000	-37.82	20230726	358000	7.68	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
112	20240510	101024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388000	-500	5	-0.13	8660640500	22249	9.30	390500	390500	388000	505000	272000	388500	389260.17	4.91	-2567	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	907920	73.39	4.49	12	0.01	5287.00	86328.00	620000	20230726	-37.42	358000	20240408	8.38	429500	-9.66	20240102	358000	8.38	20240408	620000	-37.42	20230726	358000	8.38	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
113	20240510	091027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390000	1500	2	0.39	3395221500	8714	3.64	390500	390500	388500	505000	272000	388500	389629.91	4.91	-7	398166	393332	388166	383332	378166	390750	380750	1170	116500	500	287490	500	1	234000000	912600	73.77	4.52	12	0.00	5287.00	86328.00	620000	20230726	-37.10	358000	20240408	8.94	429500	-9.20	20240102	358000	8.94	20240408	620000	-37.10	20230726	358000	8.94	20240408	0.12	N	373220	500	1170 억	11484370	N	N	1776	N	N
114	20240509	161047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388500	-4500	5	-1.15	87719498500	226428	156.92	390000	393000	383000	510000	275500	393000	387367.61	4.93	-15765	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	909090	73.48	4.50	12	0.10	5287.00	86328.00	620000	20230726	-37.34	358000	20240408	8.52	429500	-9.55	20240102	358000	8.52	20240408	620000	-37.34	20230726	358000	8.52	20240408	0.12	N	373220	500	1170 억	11540177	N	N	1776	N	N
115	20240509	151043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	-9000	5	-2.29	42772275500	110656	76.69	390000	393000	383000	510000	275500	393000	386533.37	4.93	-21963	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	898560	72.63	4.45	12	0.05	5287.00	86328.00	620000	20230726	-38.06	358000	20240408	7.26	429500	-10.59	20240102	358000	7.26	20240408	620000	-38.06	20230726	358000	7.26	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
116	20240509	140925	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	383500	-9500	5	-2.42	36224325500	93599	64.87	390000	393000	383500	510000	275500	393000	387015.78	4.93	-19286	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	897390	72.54	4.44	12	0.04	5287.00	86328.00	620000	20230726	-38.15	358000	20240408	7.12	429500	-10.71	20240102	358000	7.12	20240408	620000	-38.15	20230726	358000	7.12	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
117	20240509	131027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	-8000	5	-2.04	29994944500	77393	53.64	390000	393000	384500	510000	275500	393000	387566.21	4.93	-13158	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	900900	72.82	4.46	12	0.03	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
118	20240509	121023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385500	-7500	5	-1.91	25052641500	64569	44.75	390000	393000	384500	510000	275500	393000	387997.51	4.93	-10059	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	902070	72.91	4.47	12	0.03	5287.00	86328.00	620000	20230726	-37.82	358000	20240408	7.68	429500	-10.24	20240102	358000	7.68	20240408	620000	-37.82	20230726	358000	7.68	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
119	20240509	111008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387000	-6000	5	-1.53	17746643500	45630	31.62	390000	393000	387000	510000	275500	393000	388924.37	4.93	-4161	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	905580	73.20	4.48	12	0.02	5287.00	86328.00	620000	20230726	-37.58	358000	20240408	8.10	429500	-9.90	20240102	358000	8.10	20240408	620000	-37.58	20230726	358000	8.10	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
120	20240509	101012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388500	-4500	5	-1.15	12309294500	31610	21.91	390000	393000	388000	510000	275500	393000	389410.72	4.93	-2957	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	909090	73.48	4.50	12	0.01	5287.00	86328.00	620000	20230726	-37.34	358000	20240408	8.52	429500	-9.55	20240102	358000	8.52	20240408	620000	-37.34	20230726	358000	8.52	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
121	20240509	091012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390000	-3000	5	-0.76	4656529000	11948	8.28	390000	393000	388500	510000	275500	393000	389731.28	4.93	-2257	399333	396166	391833	388666	384333	397750	390250	1170	117000	500	290820	500	1	234000000	912600	73.77	4.52	12	0.01	5287.00	86328.00	620000	20230726	-37.10	358000	20240408	8.94	429500	-9.20	20240102	358000	8.94	20240408	620000	-37.10	20230726	358000	8.94	20240408	0.12	N	373220	500	1170 억	11540177	N	N	2288	N	N
122	20240508	161002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393000	1500	2	0.38	51586281500	131262	111.84	391000	395000	387500	508000	274500	391500	393002.51	4.93	32844	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	919620	74.33	4.55	12	0.06	5287.00	86328.00	620000	20230726	-36.61	358000	20240408	9.78	429500	-8.50	20240102	358000	9.78	20240408	620000	-36.61	20230726	358000	9.78	20240408	0.12	N	373220	500	1170 억	11530970	N	N	2288	N	N
123	20240508	151006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	392000	500	2	0.13	44866167500	114158	97.27	391000	395000	387500	508000	274500	391500	393018.28	4.93	21691	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	917280	74.14	4.54	12	0.05	5287.00	86328.00	620000	20230726	-36.77	358000	20240408	9.50	429500	-8.73	20240102	358000	9.50	20240408	620000	-36.77	20230726	358000	9.50	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
124	20240508	141000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393000	1500	2	0.38	36174772000	92049	78.43	391000	395000	387500	508000	274500	391500	392994.88	4.93	13637	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	919620	74.33	4.55	12	0.04	5287.00	86328.00	620000	20230726	-36.61	358000	20240408	9.78	429500	-8.50	20240102	358000	9.78	20240408	620000	-36.61	20230726	358000	9.78	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
125	20240508	130958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	391500	0	3	0.00	29886193000	76039	64.79	391000	395000	387500	508000	274500	391500	393037.87	4.93	9131	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	916110	74.05	4.54	12	0.03	5287.00	86328.00	620000	20230726	-36.85	358000	20240408	9.36	429500	-8.85	20240102	358000	9.36	20240408	620000	-36.85	20230726	358000	9.36	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
126	20240508	120956	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393500	2000	2	0.51	24707774000	62868	53.57	391000	395000	387500	508000	274500	391500	393010.56	4.93	9377	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	920790	74.43	4.56	12	0.03	5287.00	86328.00	620000	20230726	-36.53	358000	20240408	9.92	429500	-8.38	20240102	358000	9.92	20240408	620000	-36.53	20230726	358000	9.92	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
127	20240508	111037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393000	1500	2	0.38	16892329500	43036	36.67	391000	394500	387500	508000	274500	391500	392516.47	4.93	5488	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	919620	74.33	4.55	12	0.02	5287.00	86328.00	620000	20230726	-36.61	358000	20240408	9.78	429500	-8.50	20240102	358000	9.78	20240408	620000	-36.61	20230726	358000	9.78	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
128	20240508	101009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393000	1500	2	0.38	13013932000	33163	28.26	391000	394500	387500	508000	274500	391500	392423.49	4.93	4662	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	919620	74.33	4.55	12	0.01	5287.00	86328.00	620000	20230726	-36.61	358000	20240408	9.78	429500	-8.50	20240102	358000	9.78	20240408	620000	-36.61	20230726	358000	9.78	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
129	20240508	091012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	392500	1000	2	0.26	3897071000	9981	8.50	391000	393000	387500	508000	274500	391500	390448.00	4.93	-41	399500	395500	393000	389000	386500	394250	387750	1170	116500	500	289710	500	1	234000000	918450	74.24	4.55	12	0.00	5287.00	86328.00	620000	20230726	-36.69	358000	20240408	9.64	429500	-8.61	20240102	358000	9.64	20240408	620000	-36.69	20230726	358000	9.64	20240408	0.12	N	373220	500	1170 억	11530970	N	N	396	N	N
130	20240503	161031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	391000	2000	2	0.51	47365255000	121129	99.89	391000	394000	387000	505000	272500	389000	391031.57	4.92	31310	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	914940	73.95	4.53	12	0.05	5287.00	86328.00	620000	20230726	-36.94	358000	20240408	9.22	429500	-8.96	20240102	358000	9.22	20240408	620000	-36.94	20230726	358000	9.22	20240408	0.13	N	373220	500	1170 억	11517610	N	N	420	N	N
131	20240503	151030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	392500	3500	2	0.90	43995918000	112525	92.79	391000	394000	387000	505000	272500	389000	390987.94	4.92	28351	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	918450	74.24	4.55	12	0.05	5287.00	86328.00	620000	20230726	-36.69	358000	20240408	9.64	429500	-8.61	20240102	358000	9.64	20240408	620000	-36.69	20230726	358000	9.64	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
132	20240503	141033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	393000	4000	2	1.03	36415176000	93213	76.87	391000	394000	387000	505000	272500	389000	390666.28	4.92	24005	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	919620	74.33	4.55	12	0.04	5287.00	86328.00	620000	20230726	-36.61	358000	20240408	9.78	429500	-8.50	20240102	358000	9.78	20240408	620000	-36.61	20230726	358000	9.78	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
133	20240503	131032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	392500	3500	2	0.90	26545055000	68086	56.15	391000	393000	387000	505000	272500	389000	389875.38	4.92	16773	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	918450	74.24	4.55	12	0.03	5287.00	86328.00	620000	20230726	-36.69	358000	20240408	9.64	429500	-8.61	20240102	358000	9.64	20240408	620000	-36.69	20230726	358000	9.64	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
134	20240503	121029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389500	500	2	0.13	17344318500	44548	36.74	391000	391500	387000	505000	272500	389000	389340.00	4.92	5343	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	911430	73.67	4.51	12	0.02	5287.00	86328.00	620000	20230726	-37.18	358000	20240408	8.80	429500	-9.31	20240102	358000	8.80	20240408	620000	-37.18	20230726	358000	8.80	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
135	20240503	111029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388500	-500	5	-0.13	13701759000	35177	29.01	391000	391500	387000	505000	272500	389000	389509.03	4.92	3668	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	909090	73.48	4.50	12	0.02	5287.00	86328.00	620000	20230726	-37.34	358000	20240408	8.52	429500	-9.55	20240102	358000	8.52	20240408	620000	-37.34	20230726	358000	8.52	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
136	20240503	101024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389500	500	2	0.13	7703318000	19740	16.28	391000	391500	389000	505000	272500	389000	390239.01	4.92	2672	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	911430	73.67	4.51	12	0.01	5287.00	86328.00	620000	20230726	-37.18	358000	20240408	8.80	429500	-9.31	20240102	358000	8.80	20240408	620000	-37.18	20230726	358000	8.80	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
137	20240503	091020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390500	1500	2	0.39	2483384500	6366	5.25	391000	391500	389000	505000	272500	389000	390101.24	4.92	966	398333	393666	387333	382666	376333	396000	385000	1170	116000	500	287860	500	1	234000000	913770	73.86	4.52	12	0.00	5287.00	86328.00	620000	20230726	-37.02	358000	20240408	9.08	429500	-9.08	20240102	358000	9.08	20240408	620000	-37.02	20230726	358000	9.08	20240408	0.13	N	373220	500	1170 억	11517610	N	N	1395	N	N
138	20240502	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389000	0	3	0.00	46955085000	120621	43.56	385000	392000	381000	505000	272500	389000	389277.84	4.90	20093	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	910260	73.58	4.51	12	0.05	5287.00	86328.00	620000	20230726	-37.26	358000	20240408	8.66	429500	-9.43	20240102	358000	8.66	20240408	620000	-37.26	20230726	358000	8.66	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1360	N	N
139	20240502	151021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389000	0	3	0.00	41334043500	106175	38.34	385000	392000	381000	505000	272500	389000	389301.10	4.90	14345	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	910260	73.58	4.51	12	0.05	5287.00	86328.00	620000	20230726	-37.26	358000	20240408	8.66	429500	-9.43	20240102	358000	8.66	20240408	620000	-37.26	20230726	358000	8.66	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
140	20240502	141016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390000	1000	2	0.26	36225170000	93060	33.61	385000	392000	381000	505000	272500	389000	389266.82	4.90	12533	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	912600	73.77	4.52	12	0.04	5287.00	86328.00	620000	20230726	-37.10	358000	20240408	8.94	429500	-9.20	20240102	358000	8.94	20240408	620000	-37.10	20230726	358000	8.94	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
141	20240502	131011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390500	1500	2	0.39	33368926500	85730	30.96	385000	392000	381000	505000	272500	389000	389232.79	4.90	10052	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	913770	73.86	4.52	12	0.04	5287.00	86328.00	620000	20230726	-37.02	358000	20240408	9.08	429500	-9.08	20240102	358000	9.08	20240408	620000	-37.02	20230726	358000	9.08	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
142	20240502	121010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390500	1500	2	0.39	29148293000	74922	27.06	385000	392000	381000	505000	272500	389000	389048.52	4.90	7532	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	913770	73.86	4.52	12	0.03	5287.00	86328.00	620000	20230726	-37.02	358000	20240408	9.08	429500	-9.08	20240102	358000	9.08	20240408	620000	-37.02	20230726	358000	9.08	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
143	20240502	111008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390500	1500	2	0.39	25601387000	65840	23.78	385000	392000	381000	505000	272500	389000	388842.45	4.90	5503	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	913770	73.86	4.52	12	0.03	5287.00	86328.00	620000	20230726	-37.02	358000	20240408	9.08	429500	-9.08	20240102	358000	9.08	20240408	620000	-37.02	20230726	358000	9.08	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
144	20240502	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389500	500	2	0.13	18659707500	48039	17.35	385000	392000	381000	505000	272500	389000	388428.28	4.90	3267	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	911430	73.67	4.51	12	0.02	5287.00	86328.00	620000	20230726	-37.18	358000	20240408	8.80	429500	-9.31	20240102	358000	8.80	20240408	620000	-37.18	20230726	358000	8.80	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N
145	20240502	091005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389500	500	2	0.13	5990014000	15536	5.61	385000	389500	381000	505000	272500	389000	385556.59	4.90	395	394666	391832	387166	384332	379666	393250	385750	1170	116000	500	287860	500	1	234000000	911430	73.67	4.51	12	0.01	5287.00	86328.00	620000	20230726	-37.18	358000	20240408	8.80	429500	-9.31	20240102	358000	8.80	20240408	620000	-37.18	20230726	358000	8.80	20240408	0.13	N	373220	500	1170 억	11456840	N	N	1344	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History