KissMeData/373220/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

83 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161207	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	560000	18000	2	3.32	209782037000	377170	67.21	545000	562000	545000	704000	380000	542000	556194.65	5.14	0	36017	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1310400	169.39	7.00	12	0.16	3306.00	80052.00	629000	20221111	-10.97	393500	20220728	42.31	620000	-9.68	20230726	421000	33.02	20230104	629000	-10.97	20221111	413000	35.59	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	48222	N	N
3	20230731	151204	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	14000	2	2.58	188004654000	338236	60.27	545000	562000	545000	704000	380000	542000	555843.15	5.14	0	33346	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1301040	168.18	6.95	12	0.14	3306.00	80052.00	629000	20221111	-11.61	393500	20220728	41.30	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	413000	34.62	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
4	20230731	141211	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	16000	2	2.95	165525146000	297975	53.10	545000	562000	545000	704000	380000	542000	555505.05	5.14	0	31676	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1305720	168.78	6.97	12	0.13	3306.00	80052.00	629000	20221111	-11.29	393500	20220728	41.80	620000	-10.00	20230726	421000	32.54	20230104	629000	-11.29	20221111	413000	35.11	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
5	20230731	131215	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	15000	2	2.77	147380673000	265354	47.29	545000	562000	545000	704000	380000	542000	555417.05	5.14	0	31681	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1303380	168.48	6.96	12	0.11	3306.00	80052.00	629000	20221111	-11.45	393500	20220728	41.55	620000	-10.16	20230726	421000	32.30	20230104	629000	-11.45	20221111	413000	34.87	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
6	20230731	121222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	17000	2	3.14	133148393000	239862	42.74	545000	562000	545000	704000	380000	542000	555110.11	5.14	0	27844	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1308060	169.09	6.98	12	0.10	3306.00	80052.00	629000	20221111	-11.13	393500	20220728	42.06	620000	-9.84	20230726	421000	32.78	20230104	629000	-11.13	20221111	413000	35.35	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
7	20230731	111225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	17000	2	3.14	120852463000	217855	38.82	545000	562000	545000	704000	380000	542000	554744.45	5.14	0	27896	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1308060	169.09	6.98	12	0.09	3306.00	80052.00	629000	20221111	-11.13	393500	20220728	42.06	620000	-9.84	20230726	421000	32.78	20230104	629000	-11.13	20221111	413000	35.35	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
8	20230731	101221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	15000	2	2.77	82802515000	149829	26.70	545000	557000	545000	704000	380000	542000	552654.54	5.14	0	10088	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1303380	168.48	6.96	12	0.06	3306.00	80052.00	629000	20221111	-11.45	393500	20220728	41.55	620000	-10.16	20230726	421000	32.30	20230104	629000	-11.45	20221111	413000	34.87	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
9	20230731	091208	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	13000	2	2.40	23731548000	43042	7.67	545000	557000	545000	704000	380000	542000	551381.69	5.14	0	3145	556666	549332	544666	537332	532666	553000	541000	1170	162000	500	411920	1000	1	234000000	1298700	167.88	6.93	12	0.02	3306.00	80052.00	629000	20221111	-11.76	393500	20220728	41.04	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	413000	34.38	20220802	0.10	Y	373220	500	1170 억	12032755	N	N	70947	N	N
10	20230728	161211	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	2000	2	0.37	301310945000	552908	46.84	540000	552000	540000	702000	378000	540000	544965.32	5.17	1374	-48046	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1268280	163.94	6.77	12	0.24	3306.00	80052.00	629000	20221111	-13.83	382500	20220727	41.70	620000	-12.58	20230726	421000	28.74	20230104	629000	-13.83	20221111	393500	37.74	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	70947	N	N
11	20230728	151207	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	4000	2	0.74	281412198000	516240	43.73	540000	552000	540000	702000	378000	540000	545122.04	5.17	1374	-51615	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1272960	164.55	6.80	12	0.22	3306.00	80052.00	629000	20221111	-13.51	382500	20220727	42.22	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	393500	38.25	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
12	20230728	141206	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	5000	2	0.93	247167392000	453246	38.40	540000	552000	540000	702000	378000	540000	545330.93	5.17	1374	-46778	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1275300	164.85	6.81	12	0.19	3306.00	80052.00	629000	20221111	-13.35	382500	20220727	42.48	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	393500	38.50	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
13	20230728	131210	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	1000	2	0.19	215849459000	395528	33.51	540000	552000	540000	702000	378000	540000	545729.39	5.17	1374	-45016	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1265940	163.64	6.76	12	0.17	3306.00	80052.00	629000	20221111	-13.99	382500	20220727	41.44	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	393500	37.48	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
14	20230728	121208	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	543000	3000	2	0.56	184781477000	338260	28.66	540000	552000	540000	702000	378000	540000	546276.36	5.17	1374	-28670	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1270620	164.25	6.78	12	0.14	3306.00	80052.00	629000	20221111	-13.67	382500	20220727	41.96	620000	-12.42	20230726	421000	28.98	20230104	629000	-13.67	20221111	393500	37.99	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
15	20230728	111213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	5000	2	0.93	167107419000	305740	25.90	540000	552000	540000	702000	378000	540000	546573.81	5.17	1374	-26542	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1275300	164.85	6.81	12	0.13	3306.00	80052.00	629000	20221111	-13.35	382500	20220727	42.48	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	393500	38.50	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
16	20230728	101205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	1000	2	0.19	131236837000	239852	20.32	540000	552000	540000	702000	378000	540000	547166.92	5.17	1374	-19165	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1265940	163.64	6.76	12	0.10	3306.00	80052.00	629000	20221111	-13.99	382500	20220727	41.44	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	393500	37.48	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
17	20230728	091213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	5000	2	0.93	43679677000	80285	6.80	540000	550000	540000	702000	378000	540000	544073.64	5.17	1374	-15209	592666	566332	550666	524332	508666	558500	516500	1170	162000	500	410400	1000	1	234000000	1275300	164.85	6.81	12	0.03	3306.00	80052.00	629000	20221111	-13.35	382500	20220727	42.48	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	393500	38.50	20220728	0.10	Y	373220	500	1170 억	12094759	N	N	205896	N	N
18	20230727	161204	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-40000	5	-6.90	641298360000	1168716	68.47	577000	577000	535000	754000	406000	580000	548722.63	5.30	92467	-315777	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1263600	163.34	6.75	12	0.50	3306.00	80052.00	629000	20221111	-14.15	382500	20220727	41.18	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	382500	41.18	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	198705	N	N
19	20230727	151205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	-41000	5	-7.07	609764292000	1110254	65.04	577000	577000	535000	754000	406000	580000	549202.23	5.30	92467	-309082	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1261260	163.04	6.73	12	0.47	3306.00	80052.00	629000	20221111	-14.31	382500	20220727	40.92	620000	-13.06	20230726	421000	28.03	20230104	629000	-14.31	20221111	382500	40.92	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
20	20230727	141159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-39000	5	-6.72	535194454000	971934	56.94	577000	577000	535000	754000	406000	580000	550638.85	5.30	92467	-268235	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1265940	163.64	6.76	12	0.42	3306.00	80052.00	629000	20221111	-13.99	382500	20220727	41.44	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	382500	41.44	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
21	20230727	131157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	-45000	5	-7.76	471967648000	855010	50.09	577000	577000	535000	754000	406000	580000	551991.51	5.30	92467	-242634	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1251900	161.83	6.68	12	0.37	3306.00	80052.00	629000	20221111	-14.94	382500	20220727	39.87	620000	-13.71	20230726	421000	27.08	20230104	629000	-14.94	20221111	382500	39.87	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
22	20230727	121201	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-39000	5	-6.72	377345223000	679647	39.82	577000	577000	540000	754000	406000	580000	555195.44	5.30	92467	-167423	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1265940	163.64	6.76	12	0.29	3306.00	80052.00	629000	20221111	-13.99	382500	20220727	41.44	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	382500	41.44	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
23	20230727	111203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-32000	5	-5.52	271937179000	486127	28.48	577000	577000	548000	754000	406000	580000	559381.13	5.30	92467	-108076	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1282320	165.76	6.85	12	0.21	3306.00	80052.00	629000	20221111	-12.88	382500	20220727	43.27	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	382500	43.27	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
24	20230727	101200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	-14000	5	-2.41	133833076000	236871	13.88	577000	577000	554000	754000	406000	580000	564982.82	5.30	92467	-26194	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1324440	171.20	7.07	12	0.10	3306.00	80052.00	629000	20221111	-10.02	382500	20220727	47.97	620000	-8.71	20230726	421000	34.44	20230104	629000	-10.02	20221111	382500	47.97	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
25	20230727	091158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	-16000	5	-2.76	55757992000	98756	5.79	577000	577000	554000	754000	406000	580000	564551.18	5.30	92467	-11845	646666	613332	586666	553332	526666	600000	540000	1170	174000	500	440800	1000	1	234000000	1319760	170.60	7.05	12	0.04	3306.00	80052.00	629000	20221111	-10.33	382500	20220727	47.45	620000	-9.03	20230726	421000	33.97	20230104	629000	-10.33	20221111	382500	47.45	20220727	0.10	Y	373220	500	1170 억	12406722	N	N	62986	N	N
26	20230726	161157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	580000	-14000	5	-2.36	994009975000	1664006	220.00	595000	620000	560000	772000	416000	594000	597378.71	5.26	3719	91946	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1357200	175.44	7.25	12	0.71	3306.00	80052.00	629000	20221111	-7.79	371000	20220725	56.33	620000	-6.45	20230726	421000	37.77	20230104	629000	-7.79	20221111	382500	51.63	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	62936	N	N
27	20230726	151202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	577000	-17000	5	-2.86	966536353000	1616625	213.74	595000	620000	560000	772000	416000	594000	597873.07	5.26	3719	73197	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1350180	174.53	7.21	12	0.69	3306.00	80052.00	629000	20221111	-8.27	371000	20220725	55.53	620000	-6.94	20230726	421000	37.05	20230104	629000	-8.27	20221111	382500	50.85	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
28	20230726	141153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	578000	-16000	5	-2.69	869739348000	1450662	191.80	595000	620000	560000	772000	416000	594000	599546.71	5.26	3719	90147	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1352520	174.83	7.22	12	0.62	3306.00	80052.00	629000	20221111	-8.11	371000	20220725	55.80	620000	-6.77	20230726	421000	37.29	20230104	629000	-8.11	20221111	382500	51.11	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
29	20230726	131149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	616000	22000	2	3.70	605034368000	1002277	132.51	595000	620000	587000	772000	416000	594000	603660.32	5.26	3719	86845	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1441440	186.33	7.69	12	0.43	3306.00	80052.00	629000	20221111	-2.07	371000	20220725	66.04	620000	-0.65	20230726	421000	46.32	20230104	629000	-2.07	20221111	382500	61.05	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
30	20230726	121155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	611000	17000	2	2.86	396683341000	663176	87.68	595000	612000	587000	772000	416000	594000	598157.27	5.26	3719	81705	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1429740	184.82	7.63	12	0.28	3306.00	80052.00	629000	20221111	-2.86	371000	20220725	64.69	614000	-0.49	20230612	421000	45.13	20230104	629000	-2.86	20221111	382500	59.74	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
31	20230726	111149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	599000	5000	2	0.84	248958591000	418650	55.35	595000	602000	587000	772000	416000	594000	594670.07	5.26	3719	23639	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1401660	181.19	7.48	12	0.18	3306.00	80052.00	629000	20221111	-4.77	371000	20220725	61.46	614000	-2.44	20230612	421000	42.28	20230104	629000	-4.77	20221111	382500	56.60	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
32	20230726	101156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	597000	3000	2	0.51	166969474000	281163	37.17	595000	602000	587000	772000	416000	594000	593852.91	5.26	3719	13774	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1396980	180.58	7.46	12	0.12	3306.00	80052.00	629000	20221111	-5.09	371000	20220725	60.92	614000	-2.77	20230612	421000	41.81	20230104	629000	-5.09	20221111	382500	56.08	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
33	20230726	091151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	599000	5000	2	0.84	60140726000	100936	13.35	595000	602000	590000	772000	416000	594000	595831.20	5.26	3719	6313	621333	607666	596333	582666	571333	602000	577000	1170	178000	500	451440	1000	1	234000000	1401660	181.19	7.48	12	0.04	3306.00	80052.00	629000	20221111	-4.77	371000	20220725	61.46	614000	-2.44	20230612	421000	42.28	20230104	629000	-4.77	20221111	382500	56.60	20220727	0.10	Y	373220	500	1170 억	12314255	N	N	59242	N	N
34	20230725	161148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	594000	-3000	5	-0.50	447826037000	752259	70.00	607000	610000	585000	776000	418000	597000	595310.56	5.28	-162	-14150	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1389960	179.67	7.42	12	0.32	3306.00	80052.00	629000	20221111	-5.56	371000	20220725	60.11	614000	-3.26	20230612	421000	41.09	20230104	629000	-5.56	20221111	371000	60.11	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	59237	N	N
35	20230725	151136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	594000	-3000	5	-0.50	422233387000	709176	65.99	607000	610000	585000	776000	418000	597000	595385.85	5.28	-162	-31454	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1389960	179.67	7.42	12	0.30	3306.00	80052.00	629000	20221111	-5.56	371000	20220725	60.11	614000	-3.26	20230612	421000	41.09	20230104	629000	-5.56	20221111	371000	60.11	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
36	20230725	141133	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	590000	-7000	5	-1.17	383844247000	644354	59.96	607000	610000	585000	776000	418000	597000	595703.95	5.28	-162	-57805	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1380600	178.46	7.37	12	0.28	3306.00	80052.00	629000	20221111	-6.20	371000	20220725	59.03	614000	-3.91	20230612	421000	40.14	20230104	629000	-6.20	20221111	371000	59.03	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
37	20230725	131145	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	590000	-7000	5	-1.17	352216474000	590659	54.96	607000	610000	585000	776000	418000	597000	596311.00	5.28	-162	-61429	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1380600	178.46	7.37	12	0.25	3306.00	80052.00	629000	20221111	-6.20	371000	20220725	59.03	614000	-3.91	20230612	421000	40.14	20230104	629000	-6.20	20221111	371000	59.03	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
38	20230725	121143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	593000	-4000	5	-0.67	292697322000	489521	45.55	607000	610000	590000	776000	418000	597000	597926.01	5.28	-162	-51347	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1387620	179.37	7.41	12	0.21	3306.00	80052.00	629000	20221111	-5.72	371000	20220725	59.84	614000	-3.42	20230612	421000	40.86	20230104	629000	-5.72	20221111	371000	59.84	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
39	20230725	111141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	593000	-4000	5	-0.67	270369611000	451826	42.04	607000	610000	590000	776000	418000	597000	598393.27	5.28	-162	-49191	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1387620	179.37	7.41	12	0.19	3306.00	80052.00	629000	20221111	-5.72	371000	20220725	59.84	614000	-3.42	20230612	421000	40.86	20230104	629000	-5.72	20221111	371000	59.84	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
40	20230725	101142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	595000	-2000	5	-0.34	213907213000	356587	33.18	607000	610000	590000	776000	418000	597000	599874.00	5.28	-162	-45256	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1392300	179.98	7.43	12	0.15	3306.00	80052.00	629000	20221111	-5.41	371000	20220725	60.38	614000	-3.09	20230612	421000	41.33	20230104	629000	-5.41	20221111	371000	60.38	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
41	20230725	091139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	600000	3000	2	0.50	94826293000	156880	14.60	607000	610000	598000	776000	418000	597000	604452.08	5.28	-162	-53093	623000	610000	589000	576000	555000	616500	582500	1170	179000	500	453720	1000	1	234000000	1404000	181.49	7.50	12	0.07	3306.00	80052.00	629000	20221111	-4.61	371000	20220725	61.73	614000	-2.28	20230612	421000	42.52	20230104	629000	-4.61	20221111	371000	61.73	20220725	0.10	Y	373220	500	1170 억	12348004	N	N	68955	N	N
42	20230724	161140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	597000	28000	2	4.92	632264812000	1070403	210.51	573000	602000	568000	739000	399000	569000	590671.16	5.22	2594	73274	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1396980	180.58	7.46	12	0.46	3306.00	80052.00	629000	20221111	-5.09	371000	20220725	60.92	614000	-2.77	20230612	421000	41.81	20230104	629000	-5.09	20221111	371000	60.92	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	68945	N	N
43	20230724	151136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	596000	27000	2	4.75	604870663000	1024496	201.49	573000	602000	568000	739000	399000	569000	590409.66	5.22	2594	68413	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1394640	180.28	7.45	12	0.44	3306.00	80052.00	629000	20221111	-5.25	371000	20220725	60.65	614000	-2.93	20230612	421000	41.57	20230104	629000	-5.25	20221111	371000	60.65	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
44	20230724	141134	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	590000	21000	2	3.69	560470304000	949587	186.75	573000	602000	568000	739000	399000	569000	590227.08	5.22	2594	71825	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1380600	178.46	7.37	12	0.41	3306.00	80052.00	629000	20221111	-6.20	371000	20220725	59.03	614000	-3.91	20230612	421000	40.14	20230104	629000	-6.20	20221111	371000	59.03	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
45	20230724	131135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	597000	28000	2	4.92	475180542000	805365	158.39	573000	602000	568000	739000	399000	569000	590020.90	5.22	2594	79313	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1396980	180.58	7.46	12	0.34	3306.00	80052.00	629000	20221111	-5.09	371000	20220725	60.92	614000	-2.77	20230612	421000	41.81	20230104	629000	-5.09	20221111	371000	60.92	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
46	20230724	121137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	599000	30000	2	5.27	378984439000	644947	126.84	573000	599000	568000	739000	399000	569000	587623.31	5.22	2594	46324	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1401660	181.19	7.48	12	0.28	3306.00	80052.00	629000	20221111	-4.77	371000	20220725	61.46	614000	-2.44	20230612	421000	42.28	20230104	629000	-4.77	20221111	371000	61.46	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
47	20230724	111141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	595000	26000	2	4.57	296957222000	507207	99.75	573000	597000	568000	739000	399000	569000	585477.94	5.22	2594	18305	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1392300	179.98	7.43	12	0.22	3306.00	80052.00	629000	20221111	-5.41	371000	20220725	60.38	614000	-3.09	20230612	421000	41.33	20230104	629000	-5.41	20221111	371000	60.38	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
48	20230724	101129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	589000	20000	2	3.51	228899186000	392099	77.11	573000	597000	568000	739000	399000	569000	583782.00	5.22	2594	-1062	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1378260	178.16	7.36	12	0.17	3306.00	80052.00	629000	20221111	-6.36	371000	20220725	58.76	614000	-4.07	20230612	421000	39.90	20230104	629000	-6.36	20221111	371000	58.76	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
49	20230724	091138	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	0	3	0.00	34810298000	60965	11.99	573000	574000	569000	739000	399000	569000	570990.79	5.22	2594	-9245	593000	581000	562000	550000	531000	587000	556000	1170	170000	500	432440	1000	1	234000000	1331460	172.11	7.11	12	0.03	3306.00	80052.00	629000	20221111	-9.54	371000	20220725	53.37	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	371000	53.37	20220725	0.10	Y	373220	500	1170 억	12223809	N	N	72335	N	N
50	20230721	161125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	13000	2	2.34	284305749000	505875	158.16	549000	574000	543000	722000	390000	556000	561982.40	5.19	2977	44111	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1331460	172.11	7.11	12	0.22	3306.00	80052.00	629000	20221111	-9.54	371000	20220725	53.37	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	371000	53.37	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	72335	N	N
51	20230721	151127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	10000	2	1.80	268314273000	477743	149.37	549000	574000	543000	722000	390000	556000	561630.71	5.19	2977	38634	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1324440	171.20	7.07	12	0.20	3306.00	80052.00	629000	20221111	-10.02	371000	20220725	52.56	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	371000	52.56	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
52	20230721	141122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	11000	2	1.98	233825800000	417001	130.38	549000	574000	543000	722000	390000	556000	560733.74	5.19	2977	50886	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1326780	171.51	7.08	12	0.18	3306.00	80052.00	629000	20221111	-9.86	371000	20220725	52.83	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	371000	52.83	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
53	20230721	131127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	12000	2	2.16	168522485000	302520	94.58	549000	569000	543000	722000	390000	556000	557062.83	5.19	2977	36077	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1329120	171.81	7.10	12	0.13	3306.00	80052.00	629000	20221111	-9.70	371000	20220725	53.10	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	371000	53.10	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
54	20230721	121140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	5000	2	0.90	112083546000	202628	63.35	549000	564000	543000	722000	390000	556000	553147.18	5.19	2977	3837	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1312740	169.69	7.01	12	0.09	3306.00	80052.00	629000	20221111	-10.81	371000	20220725	51.21	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	371000	51.21	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
55	20230721	111138	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	7000	2	1.26	88069159000	159850	49.98	549000	563000	543000	722000	390000	556000	550943.89	5.19	2977	9979	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1317420	170.30	7.03	12	0.07	3306.00	80052.00	629000	20221111	-10.49	371000	20220725	51.75	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	371000	51.75	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
56	20230721	101137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	-4000	5	-0.72	58923795000	107580	33.64	549000	555000	543000	722000	390000	556000	547708.85	5.19	2977	-6560	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1291680	166.97	6.90	12	0.05	3306.00	80052.00	629000	20221111	-12.24	371000	20220725	48.79	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	371000	48.79	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
57	20230721	091132	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-10000	5	-1.80	28806263000	52714	16.48	549000	550000	543000	722000	390000	556000	546435.29	5.19	2977	-7837	568666	562332	556666	550332	544666	559500	547500	1170	166000	500	422560	1000	1	234000000	1277640	165.15	6.82	12	0.02	3306.00	80052.00	629000	20221111	-13.20	371000	20220725	47.17	614000	-11.07	20230612	421000	29.69	20230104	629000	-13.20	20221111	371000	47.17	20220725	0.10	Y	373220	500	1170 억	12134070	N	N	68037	N	N
58	20230720	161121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-4000	5	-0.71	177909264000	318907	64.54	560000	563000	551000	728000	392000	560000	557871.94	5.20	2284	-37339	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1301040	168.18	6.95	12	0.14	3306.00	80052.00	629000	20221111	-11.61	371000	20220725	49.87	614000	-9.45	20230612	421000	32.07	20230104	629000	-11.61	20221111	371000	49.87	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	68036	N	N
59	20230720	151121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-2000	5	-0.36	165195964000	296065	59.92	560000	563000	551000	728000	392000	560000	557969.83	5.20	2284	-33269	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1305720	168.78	6.97	12	0.13	3306.00	80052.00	629000	20221111	-11.29	371000	20220725	50.40	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	371000	50.40	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
60	20230720	141119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-3000	5	-0.54	143955627000	257852	52.19	560000	563000	551000	728000	392000	560000	558285.75	5.20	2284	-31103	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1303380	168.48	6.96	12	0.11	3306.00	80052.00	629000	20221111	-11.45	371000	20220725	50.13	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	371000	50.13	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
61	20230720	131121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-2000	5	-0.36	126251910000	226097	45.76	560000	563000	551000	728000	392000	560000	558394.91	5.20	2284	-20134	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1305720	168.78	6.97	12	0.10	3306.00	80052.00	629000	20221111	-11.29	371000	20220725	50.40	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	371000	50.40	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
62	20230720	121130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	1000	2	0.18	108782399000	194916	39.45	560000	563000	551000	728000	392000	560000	558095.85	5.20	2284	-10964	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1312740	169.69	7.01	12	0.08	3306.00	80052.00	629000	20221111	-10.81	371000	20220725	51.21	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	371000	51.21	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
63	20230720	111126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	1000	2	0.18	92795745000	166454	33.69	560000	563000	551000	728000	392000	560000	557481.15	5.20	2284	-11338	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1312740	169.69	7.01	12	0.07	3306.00	80052.00	629000	20221111	-10.81	371000	20220725	51.21	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	371000	51.21	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
64	20230720	101112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-3000	5	-0.54	65332357000	117424	23.77	560000	563000	551000	728000	392000	560000	556370.38	5.20	2284	-13983	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1303380	168.48	6.96	12	0.05	3306.00	80052.00	629000	20221111	-11.45	371000	20220725	50.13	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	371000	50.13	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
65	20230720	091117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	-8000	5	-1.43	24157055000	43519	8.81	560000	561000	551000	728000	392000	560000	555057.05	5.20	2284	-10676	574666	567332	556666	549332	538666	571000	553000	1170	168000	500	425600	1000	1	234000000	1291680	166.97	6.90	12	0.02	3306.00	80052.00	629000	20221111	-12.24	371000	20220725	48.79	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	371000	48.79	20220725	0.10	Y	373220	500	1170 억	12159092	N	N	79010	N	N
66	20230719	161136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	560000	11000	2	2.00	273281277000	489786	87.85	550000	564000	546000	713000	385000	549000	557954.68	5.22	2276	-19428	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1310400	169.39	7.00	12	0.21	3306.00	80052.00	629000	20221111	-10.97	371000	20220725	50.94	614000	-8.79	20230612	421000	33.02	20230104	629000	-10.97	20221111	371000	50.94	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	76836	N	N
67	20230719	151135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	12000	2	2.19	257665553000	461903	82.85	550000	564000	546000	713000	385000	549000	557834.92	5.22	2276	-18621	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1312740	169.69	7.01	12	0.20	3306.00	80052.00	629000	20221111	-10.81	371000	20220725	51.21	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	371000	51.21	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
68	20230719	141140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	10000	2	1.82	225252546000	403983	72.46	550000	564000	546000	713000	385000	549000	557579.44	5.22	2276	3220	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1308060	169.09	6.98	12	0.17	3306.00	80052.00	629000	20221111	-11.13	371000	20220725	50.67	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	371000	50.67	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
69	20230719	131124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	560000	11000	2	2.00	184424394000	331299	59.43	550000	563000	546000	713000	385000	549000	556670.73	5.22	2276	-16431	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1310400	169.39	7.00	12	0.14	3306.00	80052.00	629000	20221111	-10.97	371000	20220725	50.94	614000	-8.79	20230612	421000	33.02	20230104	629000	-10.97	20221111	371000	50.94	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
70	20230719	121143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	10000	2	1.82	169553694000	304703	54.65	550000	563000	546000	713000	385000	549000	556455.81	5.22	2276	-13745	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1308060	169.09	6.98	12	0.13	3306.00	80052.00	629000	20221111	-11.13	371000	20220725	50.67	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	371000	50.67	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
71	20230719	111139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	9000	2	1.64	149720084000	269188	48.28	550000	563000	546000	713000	385000	549000	556191.74	5.22	2276	-12620	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1305720	168.78	6.97	12	0.12	3306.00	80052.00	629000	20221111	-11.29	371000	20220725	50.40	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	371000	50.40	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
72	20230719	101129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	10000	2	1.82	113158064000	203790	36.55	550000	563000	546000	713000	385000	549000	555268.24	5.22	2276	-10415	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1308060	169.09	6.98	12	0.09	3306.00	80052.00	629000	20221111	-11.13	371000	20220725	50.67	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	371000	50.67	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
73	20230719	091129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	-2000	5	-0.36	22405534000	40810	7.32	550000	551000	546000	713000	385000	549000	549020.69	5.22	2276	-4699	564333	556666	545333	537666	526333	560500	541500	1170	164000	500	417240	1000	1	234000000	1279980	165.46	6.83	12	0.02	3306.00	80052.00	629000	20221111	-13.04	371000	20220725	47.44	614000	-10.91	20230612	421000	29.93	20230104	629000	-13.04	20221111	371000	47.44	20220725	0.10	Y	373220	500	1170 억	12205301	N	N	77075	N	N
74	20230718	161128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	11000	2	2.04	300490110000	553948	222.85	539000	553000	534000	699000	377000	538000	542441.64	5.23	393	18442	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1284660	166.06	6.86	12	0.24	3306.00	80052.00	629000	20221111	-12.72	371000	20220725	47.98	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	371000	47.98	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	75041	N	N
75	20230718	151127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	8000	2	1.49	285783110000	527120	212.06	539000	553000	534000	699000	377000	538000	542160.02	5.23	393	17149	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1277640	165.15	6.82	12	0.23	3306.00	80052.00	629000	20221111	-13.20	371000	20220725	47.17	614000	-11.07	20230612	421000	29.69	20230104	629000	-13.20	20221111	371000	47.17	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
76	20230718	141122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	13000	2	2.42	241192440000	445756	179.33	539000	553000	534000	699000	377000	538000	541086.71	5.23	393	31868	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1289340	166.67	6.88	12	0.19	3306.00	80052.00	629000	20221111	-12.40	371000	20220725	48.52	614000	-10.26	20230612	421000	30.88	20230104	629000	-12.40	20221111	371000	48.52	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
77	20230718	131123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	7000	2	1.30	177476187000	329819	132.68	539000	545000	534000	699000	377000	538000	538101.79	5.23	393	21694	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1275300	164.85	6.81	12	0.14	3306.00	80052.00	629000	20221111	-13.35	371000	20220725	46.90	614000	-11.24	20230612	421000	29.45	20230104	629000	-13.35	20221111	371000	46.90	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
78	20230718	121134	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	2000	2	0.37	129895155000	242118	97.40	539000	540000	534000	699000	377000	538000	536494.83	5.23	393	-3629	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1263600	163.34	6.75	12	0.10	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
79	20230718	111132	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-4000	5	-0.74	87631517000	163294	65.69	539000	540000	534000	699000	377000	538000	536648.17	5.23	393	-22013	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1249560	161.52	6.67	12	0.07	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
80	20230718	101125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	0	3	0.00	61410014000	114347	46.00	539000	540000	534000	699000	377000	538000	537049.07	5.23	393	-11367	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1258920	162.73	6.72	12	0.05	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
81	20230718	091119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	0	3	0.00	15072471000	27968	11.25	539000	540000	537000	699000	377000	538000	538920.65	5.23	393	-5610	546666	542332	537666	533332	528666	540000	531000	1170	161000	500	408880	1000	1	234000000	1258920	162.73	6.72	12	0.01	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.10	Y	373220	500	1170 억	12246736	N	N	29538	N	N
82	20230717	161124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-4000	5	-0.74	133085711000	247488	76.32	541000	542000	533000	704000	380000	542000	537742.39	5.22	699	-8029	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1258920	162.73	6.72	12	0.11	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	29538	N	N
83	20230717	151118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-4000	5	-0.74	119385192000	222016	68.47	541000	542000	533000	704000	380000	542000	537728.94	5.22	699	-13551	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1258920	162.73	6.72	12	0.09	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
84	20230717	141121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	-5000	5	-0.92	105065518000	195365	60.25	541000	542000	533000	704000	380000	542000	537787.03	5.22	699	-12954	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1256580	162.43	6.71	12	0.08	3306.00	80052.00	629000	20221111	-14.63	371000	20220725	44.74	614000	-12.54	20230612	421000	27.55	20230104	629000	-14.63	20221111	371000	44.74	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
85	20230717	131111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-4000	5	-0.74	92182146000	171392	52.86	541000	542000	533000	704000	380000	542000	537839.58	5.22	699	-13386	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1258920	162.73	6.72	12	0.07	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
86	20230717	121122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-4000	5	-0.74	79637494000	148066	45.66	541000	542000	533000	704000	380000	542000	537846.30	5.22	699	-9654	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1258920	162.73	6.72	12	0.06	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
87	20230717	111113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	-3000	5	-0.55	66607526000	123885	38.21	541000	542000	533000	704000	380000	542000	537649.81	5.22	699	-8675	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1261260	163.04	6.73	12	0.05	3306.00	80052.00	629000	20221111	-14.31	371000	20220725	45.28	614000	-12.21	20230612	421000	28.03	20230104	629000	-14.31	20221111	371000	45.28	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
88	20230717	101112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-4000	5	-0.74	46678842000	86836	26.78	541000	542000	533000	704000	380000	542000	537542.54	5.22	699	-9041	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1258920	162.73	6.72	12	0.04	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
89	20230717	091112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-8000	5	-1.48	15551520000	28984	8.94	541000	542000	533000	704000	380000	542000	536521.51	5.22	699	-6620	550000	546000	542000	538000	534000	544000	536000	1170	162000	500	411920	1000	1	234000000	1249560	161.52	6.67	12	0.01	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.09	Y	373220	500	1170 억	12211396	N	N	82210	N	N
90	20230714	161112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	0	3	0.00	173998415000	321989	63.92	544000	546000	538000	704000	380000	542000	540378.01	5.26	-509	33849	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1268280	163.94	6.77	12	0.14	3306.00	80052.00	629000	20221111	-13.83	371000	20220725	46.09	614000	-11.73	20230612	421000	28.74	20230104	629000	-13.83	20221111	371000	46.09	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	82193	N	N
91	20230714	151115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-2000	5	-0.37	148157430000	274233	54.44	544000	546000	538000	704000	380000	542000	540261.10	5.26	-509	21921	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1263600	163.34	6.75	12	0.12	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
92	20230714	141123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	-3000	5	-0.55	124154683000	229731	45.61	544000	546000	538000	704000	380000	542000	540435.01	5.26	-509	21487	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1261260	163.04	6.73	12	0.10	3306.00	80052.00	629000	20221111	-14.31	371000	20220725	45.28	614000	-12.21	20230612	421000	28.03	20230104	629000	-14.31	20221111	371000	45.28	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
93	20230714	131108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	-3000	5	-0.55	108905695000	201454	39.99	544000	546000	538000	704000	380000	542000	540598.29	5.26	-509	17855	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1261260	163.04	6.73	12	0.09	3306.00	80052.00	629000	20221111	-14.31	371000	20220725	45.28	614000	-12.21	20230612	421000	28.03	20230104	629000	-14.31	20221111	371000	45.28	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
94	20230714	121107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-1000	5	-0.18	75674527000	139958	27.78	544000	546000	538000	704000	380000	542000	540694.50	5.26	-509	12296	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1265940	163.64	6.76	12	0.06	3306.00	80052.00	629000	20221111	-13.99	371000	20220725	45.82	614000	-11.89	20230612	421000	28.50	20230104	629000	-13.99	20221111	371000	45.82	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
95	20230714	111120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-2000	5	-0.37	61823800000	114322	22.69	544000	546000	538000	704000	380000	542000	540786.50	5.26	-509	8709	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1263600	163.34	6.75	12	0.05	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
96	20230714	101119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-1000	5	-0.18	45917873000	84878	16.85	544000	546000	538000	704000	380000	542000	540986.69	5.26	-509	8069	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1265940	163.64	6.76	12	0.04	3306.00	80052.00	629000	20221111	-13.99	371000	20220725	45.82	614000	-11.89	20230612	421000	28.50	20230104	629000	-13.99	20221111	371000	45.82	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
97	20230714	091115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-2000	5	-0.37	13002361000	23956	4.76	544000	546000	540000	704000	380000	542000	542760.26	5.26	-509	-2617	550000	546000	540000	536000	530000	548000	538000	1170	162000	500	411920	1000	1	234000000	1263600	163.34	6.75	12	0.01	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.08	Y	373220	500	1170 억	12310377	N	N	112015	N	N
98	20230713	161108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	8000	2	1.50	271107655000	502577	25.52	535000	544000	534000	694000	374000	534000	539434.57	5.32	1224	13330	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1268280	163.94	6.77	12	0.21	3306.00	80052.00	629000	20221111	-13.83	371000	20220725	46.09	614000	-11.73	20230612	421000	28.74	20230104	629000	-13.83	20221111	371000	46.09	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	112012	N	N
99	20230713	151104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	8000	2	1.50	232626377000	431573	21.91	535000	544000	534000	694000	374000	534000	539020.96	5.32	1224	-6328	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1268280	163.94	6.77	12	0.18	3306.00	80052.00	629000	20221111	-13.83	371000	20220725	46.09	614000	-11.73	20230612	421000	28.74	20230104	629000	-13.83	20221111	371000	46.09	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
100	20230713	141103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	6000	2	1.12	199040431000	369438	18.76	535000	544000	534000	694000	374000	534000	538766.78	5.32	1224	4085	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1263600	163.34	6.75	12	0.16	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
101	20230713	131108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	5000	2	0.94	175358675000	325644	16.53	535000	544000	534000	694000	374000	534000	538499.52	5.32	1224	12959	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1261260	163.04	6.73	12	0.14	3306.00	80052.00	629000	20221111	-14.31	371000	20220725	45.28	614000	-12.21	20230612	421000	28.03	20230104	629000	-14.31	20221111	371000	45.28	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
102	20230713	121103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	6000	2	1.12	133476084000	248225	12.60	535000	541000	534000	694000	374000	534000	537723.71	5.32	1224	-7314	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1263600	163.34	6.75	12	0.11	3306.00	80052.00	629000	20221111	-14.15	371000	20220725	45.55	614000	-12.05	20230612	421000	28.27	20230104	629000	-14.15	20221111	371000	45.55	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
103	20230713	111106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	4000	2	0.75	106806222000	198668	10.09	535000	541000	534000	694000	374000	534000	537613.48	5.32	1224	-9581	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1258920	162.73	6.72	12	0.08	3306.00	80052.00	629000	20221111	-14.47	371000	20220725	45.01	614000	-12.38	20230612	421000	27.79	20230104	629000	-14.47	20221111	371000	45.01	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
104	20230713	101059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	3000	2	0.56	74192206000	138082	7.01	535000	541000	534000	694000	374000	534000	537307.88	5.32	1224	-8988	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1256580	162.43	6.71	12	0.06	3306.00	80052.00	629000	20221111	-14.63	371000	20220725	44.74	614000	-12.54	20230612	421000	27.55	20230104	629000	-14.63	20221111	371000	44.74	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
105	20230713	091102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	1000	2	0.19	22474653000	41897	2.13	535000	538000	534000	694000	374000	534000	536432.29	5.32	1224	-9788	543333	538666	534333	529666	525333	536500	527500	1170	160000	500	405840	1000	1	234000000	1251900	161.83	6.68	12	0.02	3306.00	80052.00	629000	20221111	-14.94	371000	20220725	44.20	614000	-12.87	20230612	421000	27.08	20230104	629000	-14.94	20221111	371000	44.20	20220725	0.08	Y	373220	500	1170 억	12455435	N	N	1249018	N	N
106	20230712	161059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-16000	5	-2.91	562735499000	1053688	409.45	538000	539000	530000	715000	385000	550000	534059.59	5.38	-373	-66930	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1249560	161.52	6.67	12	0.45	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	358718	N	N
107	20230712	151050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	533000	-17000	5	-3.09	517226768000	968449	376.33	538000	539000	530000	715000	385000	550000	534074.06	5.38	-373	-67597	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1247220	161.22	6.66	12	0.41	3306.00	80052.00	629000	20221111	-15.26	371000	20220725	43.67	614000	-13.19	20230612	421000	26.60	20230104	629000	-15.26	20221111	371000	43.67	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
108	20230712	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	533000	-17000	5	-3.09	472351097000	884327	343.64	538000	539000	530000	715000	385000	550000	534132.54	5.38	-373	-76566	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1247220	161.22	6.66	12	0.38	3306.00	80052.00	629000	20221111	-15.26	371000	20220725	43.67	614000	-13.19	20230612	421000	26.60	20230104	629000	-15.26	20221111	371000	43.67	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
109	20230712	131048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	-15000	5	-2.73	413116074000	773455	300.55	538000	539000	530000	715000	385000	550000	534113.56	5.38	-373	-67238	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1251900	161.83	6.68	12	0.33	3306.00	80052.00	629000	20221111	-14.94	371000	20220725	44.20	614000	-12.87	20230612	421000	27.08	20230104	629000	-14.94	20221111	371000	44.20	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
110	20230712	121054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-16000	5	-2.91	379388295000	710371	276.04	538000	539000	530000	715000	385000	550000	534066.02	5.38	-373	-59172	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1249560	161.52	6.67	12	0.30	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
111	20230712	111053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-16000	5	-2.91	310042391000	580715	225.66	538000	539000	530000	715000	385000	550000	533891.97	5.38	-373	-29753	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1249560	161.52	6.67	12	0.25	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
112	20230712	101053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	-13000	5	-2.36	250140774000	468472	182.04	538000	539000	530000	715000	385000	550000	533943.26	5.38	-373	-12257	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1256580	162.43	6.71	12	0.20	3306.00	80052.00	629000	20221111	-14.63	371000	20220725	44.74	614000	-12.54	20230612	421000	27.55	20230104	629000	-14.63	20221111	371000	44.74	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
113	20230712	091055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-16000	5	-2.91	95605296000	179004	69.56	538000	538000	530000	715000	385000	550000	534077.54	5.38	-373	-8335	561333	555666	551333	545666	541333	553500	543500	1170	165000	500	418000	1000	1	234000000	1249560	161.52	6.67	12	0.08	3306.00	80052.00	629000	20221111	-15.10	371000	20220725	43.94	614000	-13.03	20230612	421000	26.84	20230104	629000	-15.10	20221111	371000	43.94	20220725	0.08	Y	373220	500	1170 억	12580280	N	N	46267	N	N
114	20230711	161039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	0	3	0.00	118063854000	214188	70.81	553000	557000	547000	715000	385000	550000	551223.88	5.39	-260	-176	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1287000	166.36	6.87	12	0.09	3306.00	80052.00	629000	20221111	-12.56	371000	20220725	48.25	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	371000	48.25	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	45764	N	N
115	20230711	151036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-1000	5	-0.18	106621021000	193377	63.93	553000	557000	547000	715000	385000	550000	551363.66	5.39	-260	-6045	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1284660	166.06	6.86	12	0.08	3306.00	80052.00	629000	20221111	-12.72	371000	20220725	47.98	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	371000	47.98	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
116	20230711	141028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	2000	2	0.36	76581441000	138693	45.85	553000	557000	547000	715000	385000	550000	552165.49	5.39	-260	-8180	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1291680	166.97	6.90	12	0.06	3306.00	80052.00	629000	20221111	-12.24	371000	20220725	48.79	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	371000	48.79	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
117	20230711	131018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	3000	2	0.55	62634012000	113432	37.50	553000	557000	547000	715000	385000	550000	552172.75	5.39	-260	-5325	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1294020	167.27	6.91	12	0.05	3306.00	80052.00	629000	20221111	-12.08	371000	20220725	49.06	614000	-9.93	20230612	421000	31.35	20230104	629000	-12.08	20221111	371000	49.06	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
118	20230711	121041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	5000	2	0.91	55840857000	101162	33.44	553000	557000	547000	715000	385000	550000	551994.83	5.39	-260	-5042	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1298700	167.88	6.93	12	0.04	3306.00	80052.00	629000	20221111	-11.76	371000	20220725	49.60	614000	-9.61	20230612	421000	31.83	20230104	629000	-11.76	20221111	371000	49.60	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
119	20230711	111046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	3000	2	0.55	45274455000	82141	27.16	553000	554000	547000	715000	385000	550000	551180.06	5.39	-260	-7174	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1294020	167.27	6.91	12	0.04	3306.00	80052.00	629000	20221111	-12.08	371000	20220725	49.06	614000	-9.93	20230612	421000	31.35	20230104	629000	-12.08	20221111	371000	49.06	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
120	20230711	101045	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	3000	2	0.55	31741812000	57637	19.06	553000	554000	547000	715000	385000	550000	550719.64	5.39	-260	-10467	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1294020	167.27	6.91	12	0.02	3306.00	80052.00	629000	20221111	-12.08	371000	20220725	49.06	614000	-9.93	20230612	421000	31.35	20230104	629000	-12.08	20221111	371000	49.06	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
121	20230711	091039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-1000	5	-0.18	9689919000	17609	5.82	553000	554000	548000	715000	385000	550000	550282.54	5.39	-260	-4796	568666	559332	554666	545332	540666	557000	543000	1170	165000	500	418000	1000	1	234000000	1284660	166.06	6.86	12	0.01	3306.00	80052.00	629000	20221111	-12.72	371000	20220725	47.98	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	371000	47.98	20220725	0.07	Y	373220	500	1170 억	12617845	N	N	77303	N	N
122	20230710	161031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-12000	5	-2.14	167098818000	301098	104.82	564000	564000	550000	730000	394000	562000	554974.27	5.43	34	-77057	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1287000	166.36	6.87	12	0.13	3306.00	80052.00	629000	20221111	-12.56	367500	20220707	49.66	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	371000	48.25	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	76943	N	N
123	20230710	151035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-12000	5	-2.14	152064365000	273774	95.31	564000	564000	550000	730000	394000	562000	555437.21	5.43	34	-69705	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1287000	166.36	6.87	12	0.12	3306.00	80052.00	629000	20221111	-12.56	367500	20220707	49.66	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	371000	48.25	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
124	20230710	141023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	554000	-8000	5	-1.42	114090334000	205085	71.39	564000	564000	554000	730000	394000	562000	556307.13	5.43	34	-37279	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1296360	167.57	6.92	12	0.09	3306.00	80052.00	629000	20221111	-11.92	367500	20220707	50.75	614000	-9.77	20230612	421000	31.59	20230104	629000	-11.92	20221111	371000	49.33	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
125	20230710	131011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	554000	-8000	5	-1.42	94327448000	169483	59.00	564000	564000	554000	730000	394000	562000	556559.46	5.43	34	-28808	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1296360	167.57	6.92	12	0.07	3306.00	80052.00	629000	20221111	-11.92	367500	20220707	50.75	614000	-9.77	20230612	421000	31.59	20230104	629000	-11.92	20221111	371000	49.33	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
126	20230710	121039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	-7000	5	-1.25	79256510000	142320	49.54	564000	564000	554000	730000	394000	562000	556888.94	5.43	34	-21841	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1298700	167.88	6.93	12	0.06	3306.00	80052.00	629000	20221111	-11.76	367500	20220707	51.02	614000	-9.61	20230612	421000	31.83	20230104	629000	-11.76	20221111	371000	49.60	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
127	20230710	111035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-5000	5	-0.89	70256589000	126137	43.91	564000	564000	554000	730000	394000	562000	556985.77	5.43	34	-17422	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1303380	168.48	6.96	12	0.05	3306.00	80052.00	629000	20221111	-11.45	367500	20220707	51.56	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	371000	50.13	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
128	20230710	101036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-6000	5	-1.07	46205177000	82870	28.85	564000	564000	554000	730000	394000	562000	557561.37	5.43	34	-13565	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1301040	168.18	6.95	12	0.04	3306.00	80052.00	629000	20221111	-11.61	367500	20220707	51.29	614000	-9.45	20230612	421000	32.07	20230104	629000	-11.61	20221111	371000	49.87	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
129	20230710	091027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-4000	5	-0.71	16278790000	29058	10.12	564000	564000	556000	730000	394000	562000	560216.23	5.43	34	-7104	582000	572000	564000	554000	546000	568000	550000	1170	168000	500	427120	1000	1	234000000	1305720	168.78	6.97	12	0.01	3306.00	80052.00	629000	20221111	-11.29	367500	20220707	51.84	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	371000	50.40	20220725	0.06	Y	373220	500	1170 억	12695599	N	N	100325	N	N
130	20230707	161024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	-3000	5	-0.53	159800081000	284534	141.63	570000	574000	556000	734000	396000	565000	561612.82	5.43	-240	-9387	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1315080	169.99	7.02	12	0.12	3306.00	80052.00	629000	20221111	-10.65	364000	20220706	54.40	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	367500	52.93	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	99018	N	N
131	20230707	151024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	560000	-5000	5	-0.88	143961072000	256322	127.59	570000	574000	556000	734000	396000	565000	561636.80	5.43	-240	-17733	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1310400	169.39	7.00	12	0.11	3306.00	80052.00	629000	20221111	-10.97	364000	20220706	53.85	614000	-8.79	20230612	421000	33.02	20230104	629000	-10.97	20221111	367500	52.38	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
132	20230707	141042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-8000	5	-1.42	110553757000	196470	97.80	570000	574000	556000	734000	396000	565000	562696.25	5.43	-240	-22633	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1303380	168.48	6.96	12	0.08	3306.00	80052.00	629000	20221111	-11.45	364000	20220706	53.02	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	367500	51.56	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
133	20230707	131030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-7000	5	-1.24	98202255000	174285	86.75	570000	574000	556000	734000	396000	565000	563454.70	5.43	-240	-16732	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1305720	168.78	6.97	12	0.07	3306.00	80052.00	629000	20221111	-11.29	364000	20220706	53.30	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	367500	51.84	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
134	20230707	121034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-8000	5	-1.42	82166445000	145527	72.44	570000	574000	556000	734000	396000	565000	564612.11	5.43	-240	-20939	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1303380	168.48	6.96	12	0.06	3306.00	80052.00	629000	20221111	-11.45	364000	20220706	53.02	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	367500	51.56	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
135	20230707	111041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-6000	5	-1.06	69023083000	121917	60.69	570000	574000	557000	734000	396000	565000	566151.52	5.43	-240	-15032	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1308060	169.09	6.98	12	0.05	3306.00	80052.00	629000	20221111	-11.13	364000	20220706	53.57	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	367500	52.11	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
136	20230707	101023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	-1000	5	-0.18	47626018000	83798	41.71	570000	574000	563000	734000	396000	565000	568357.48	5.43	-240	-4615	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1319760	170.60	7.05	12	0.04	3306.00	80052.00	629000	20221111	-10.33	364000	20220706	54.95	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	367500	53.47	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
137	20230707	091026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	571000	6000	2	1.06	19313410000	33852	16.85	570000	574000	568000	734000	396000	565000	570583.99	5.43	-240	836	576333	570666	566333	560666	556333	568500	558500	1170	169000	500	429400	1000	1	234000000	1336140	172.72	7.13	12	0.01	3306.00	80052.00	629000	20221111	-9.22	364000	20220706	56.87	614000	-7.00	20230612	421000	35.63	20230104	629000	-9.22	20221111	367500	55.37	20220707	0.07	Y	373220	500	1170 억	12699546	N	N	46598	N	N
138	20230706	161026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	-2000	5	-0.35	112817441000	199667	125.22	569000	572000	562000	737000	397000	567000	565027.14	5.43	-292	1290	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1322100	170.90	7.06	12	0.09	3306.00	80052.00	629000	20221111	-10.17	356000	20220705	58.71	614000	-7.98	20230612	421000	34.20	20230104	629000	-10.17	20221111	364000	55.22	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	46596	N	N
139	20230706	151026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	-4000	5	-0.71	94951966000	168008	105.36	569000	572000	562000	737000	397000	567000	565162.40	5.43	-292	98	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1317420	170.30	7.03	12	0.07	3306.00	80052.00	629000	20221111	-10.49	356000	20220705	58.15	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	364000	54.67	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
140	20230706	141027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	-2000	5	-0.35	80733049000	142762	89.53	569000	572000	562000	737000	397000	567000	565507.05	5.43	-292	-590	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1322100	170.90	7.06	12	0.06	3306.00	80052.00	629000	20221111	-10.17	356000	20220705	58.71	614000	-7.98	20230612	421000	34.20	20230104	629000	-10.17	20221111	364000	55.22	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
141	20230706	131023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	-4000	5	-0.71	66388477000	117323	73.58	569000	572000	562000	737000	397000	567000	565859.86	5.43	-292	-2864	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1317420	170.30	7.03	12	0.05	3306.00	80052.00	629000	20221111	-10.49	356000	20220705	58.15	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	364000	54.67	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
142	20230706	120951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	1000	2	0.18	53719674000	94903	59.52	569000	572000	562000	737000	397000	567000	566047.33	5.43	-292	346	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1329120	171.81	7.10	12	0.04	3306.00	80052.00	629000	20221111	-9.70	356000	20220705	59.55	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	364000	56.04	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
143	20230706	111030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	0	3	0.00	42301230000	74779	46.90	569000	572000	562000	737000	397000	567000	565681.73	5.43	-292	1360	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1326780	171.51	7.08	12	0.03	3306.00	80052.00	629000	20221111	-9.86	356000	20220705	59.27	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	364000	55.77	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
144	20230706	101026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	-5000	5	-0.88	29163644000	51534	32.32	569000	572000	562000	737000	397000	567000	565908.88	5.43	-292	-1121	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1315080	169.99	7.02	12	0.02	3306.00	80052.00	629000	20221111	-10.65	356000	20220705	57.87	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	364000	54.40	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
145	20230706	091024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	1000	2	0.18	8175385000	14370	9.01	569000	572000	567000	737000	397000	567000	568932.15	5.43	-292	974	574333	570666	567333	563666	560333	569000	562000	1170	170000	500	430920	1000	1	234000000	1329120	171.81	7.10	12	0.01	3306.00	80052.00	629000	20221111	-9.70	356000	20220705	59.55	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	364000	56.04	20220706	0.07	Y	373220	500	1170 억	12700568	N	N	19325	N	N
146	20230705	161020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	-2000	5	-0.35	90224470000	158899	62.90	569000	571000	564000	739000	399000	569000	567812.55	5.42	370	14131	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1326780	171.51	7.08	12	0.07	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	356000	59.27	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	19275	N	N
147	20230705	151016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-1000	5	-0.18	78458904000	138156	54.68	569000	571000	564000	739000	399000	569000	567900.26	5.42	370	7547	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1329120	171.81	7.10	12	0.06	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	356000	59.55	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
148	20230705	141005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-1000	5	-0.18	66423163000	116977	46.30	569000	571000	564000	739000	399000	569000	567830.28	5.42	370	6247	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1329120	171.81	7.10	12	0.05	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	356000	59.55	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
149	20230705	131008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	0	3	0.00	55279889000	97369	38.54	569000	571000	564000	739000	399000	569000	567735.13	5.42	370	5557	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1331460	172.11	7.11	12	0.04	3306.00	80052.00	629000	20221111	-9.54	352000	20220704	61.65	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	356000	59.83	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
150	20230705	121006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	0	3	0.00	48644849000	85701	33.92	569000	571000	564000	739000	399000	569000	567610.10	5.42	370	3871	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1331460	172.11	7.11	12	0.04	3306.00	80052.00	629000	20221111	-9.54	352000	20220704	61.65	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	356000	59.83	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
151	20230705	111017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	571000	2000	2	0.35	41061323000	72381	28.65	569000	571000	564000	739000	399000	569000	567292.59	5.42	370	3189	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1336140	172.72	7.13	12	0.03	3306.00	80052.00	629000	20221111	-9.22	352000	20220704	62.22	614000	-7.00	20230612	421000	35.63	20230104	629000	-9.22	20221111	356000	60.39	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
152	20230705	101009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-1000	5	-0.18	28601997000	50464	19.97	569000	571000	564000	739000	399000	569000	566777.18	5.42	370	-3578	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1329120	171.81	7.10	12	0.02	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	356000	59.55	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
153	20230705	091008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	-3000	5	-0.53	7754035000	13645	5.40	569000	571000	565000	739000	399000	569000	568265.62	5.42	370	-2678	579000	574000	569000	564000	559000	571500	561500	1170	170000	500	432440	1000	1	234000000	1324440	171.20	7.07	12	0.01	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	356000	58.99	20220705	0.07	Y	373220	500	1170 억	12683603	N	N	17108	N	N
154	20230704	161002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	-4000	5	-0.70	134847637000	237234	81.64	573000	574000	564000	744000	402000	573000	568415.36	5.42	-371	-3602	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1331460	172.11	7.11	12	0.10	3306.00	80052.00	629000	20221111	-9.54	352000	20220704	61.65	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	352000	61.65	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	17108	N	N
155	20230704	150951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	-4000	5	-0.70	121888935000	214462	73.81	573000	574000	564000	744000	402000	573000	568347.34	5.42	-371	-2490	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1331460	172.11	7.11	12	0.09	3306.00	80052.00	629000	20221111	-9.54	352000	20220704	61.65	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	352000	61.65	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
156	20230704	140956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-5000	5	-0.87	106755059000	187837	64.64	573000	574000	564000	744000	402000	573000	568338.67	5.42	-371	-3638	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1329120	171.81	7.10	12	0.08	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	352000	61.36	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
157	20230704	130945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-5000	5	-0.87	93626136000	164741	56.69	573000	574000	564000	744000	402000	573000	568323.05	5.42	-371	-6438	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1329120	171.81	7.10	12	0.07	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	352000	61.36	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
158	20230704	120956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	-6000	5	-1.05	85133900000	149766	51.54	573000	574000	564000	744000	402000	573000	568445.93	5.42	-371	-8975	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1326780	171.51	7.08	12	0.06	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
159	20230704	110949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	-8000	5	-1.40	76965537000	135339	46.58	573000	574000	564000	744000	402000	573000	568686.86	5.42	-371	-7138	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1322100	170.90	7.06	12	0.06	3306.00	80052.00	629000	20221111	-10.17	352000	20220704	60.51	614000	-7.98	20230612	421000	34.20	20230104	629000	-10.17	20221111	352000	60.51	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
160	20230704	100943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	570000	-3000	5	-0.52	47581596000	83535	28.75	573000	574000	566000	744000	402000	573000	569600.47	5.42	-371	-8437	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1333800	172.41	7.12	12	0.04	3306.00	80052.00	629000	20221111	-9.38	352000	20220704	61.93	614000	-7.17	20230612	421000	35.39	20230104	629000	-9.38	20221111	352000	61.93	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
161	20230704	090944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	568000	-5000	5	-0.87	16978895000	29783	10.25	573000	574000	566000	744000	402000	573000	570086.21	5.42	-371	-7179	588333	580666	568333	560666	548333	584500	564500	1170	171000	500	435480	1000	1	234000000	1329120	171.81	7.10	12	0.01	3306.00	80052.00	629000	20221111	-9.70	352000	20220704	61.36	614000	-7.49	20230612	421000	34.92	20230104	629000	-9.70	20221111	352000	61.36	20220704	0.07	Y	373220	500	1170 억	12676381	N	N	35907	N	N
162	20230703	160934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	573000	20000	2	3.62	164202206000	288795	166.22	557000	576000	556000	718000	388000	553000	568569.71	5.40	215	43481	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1340820	173.32	7.16	12	0.12	3306.00	80052.00	629000	20221111	-8.90	352000	20220704	62.78	614000	-6.68	20230612	421000	36.10	20230104	629000	-8.90	20221111	352000	62.78	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	35907	N	N
163	20230703	150944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	572000	19000	2	3.44	145097268000	255440	147.02	557000	576000	556000	718000	388000	553000	568028.77	5.40	215	38006	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1338480	173.02	7.15	12	0.11	3306.00	80052.00	629000	20221111	-9.06	352000	20220704	62.50	614000	-6.84	20230612	421000	35.87	20230104	629000	-9.06	20221111	352000	62.50	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
164	20230703	140942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	571000	18000	2	3.25	126546210000	222965	128.33	557000	576000	556000	718000	388000	553000	567560.87	5.40	215	45168	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1336140	172.72	7.13	12	0.10	3306.00	80052.00	629000	20221111	-9.22	352000	20220704	62.22	614000	-7.00	20230612	421000	35.63	20230104	629000	-9.22	20221111	352000	62.22	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
165	20230703	130936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	570000	17000	2	3.07	85090038000	150550	86.65	557000	570000	556000	718000	388000	553000	565194.54	5.40	215	31040	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1333800	172.41	7.12	12	0.06	3306.00	80052.00	629000	20221111	-9.38	352000	20220704	61.93	614000	-7.17	20230612	421000	35.39	20230104	629000	-9.38	20221111	352000	61.93	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
166	20230703	120943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	14000	2	2.53	73920518000	130905	75.34	557000	570000	556000	718000	388000	553000	564688.27	5.40	215	26890	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1326780	171.51	7.08	12	0.06	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
167	20230703	110937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	13000	2	2.35	63842288000	113134	65.12	557000	570000	556000	718000	388000	553000	564306.82	5.40	215	24327	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1324440	171.20	7.07	12	0.05	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	352000	60.80	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
168	20230703	100924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	14000	2	2.53	42301071000	75216	43.29	557000	567000	556000	718000	388000	553000	562394.58	5.40	215	18192	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1326780	171.51	7.08	12	0.03	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N
169	20230703	090934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	9000	2	1.63	12780754000	22795	13.12	557000	564000	556000	718000	388000	553000	560682.34	5.40	215	3750	560333	556666	552333	548666	544333	558500	550500	1170	165000	500	420280	1000	1	234000000	1315080	169.99	7.02	12	0.01	3306.00	80052.00	629000	20221111	-10.65	352000	20220704	59.66	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	352000	59.66	20220704	0.07	Y	373220	500	1170 억	12637150	N	N	32393	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History