KissMeData/373220/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121227	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	374000	2000	2	0.54	39647595500	105750	49.32	370500	379000	370500	483500	260500	372000	374919.62	4.82	0	19024	392333	382166	376833	366666	361333	379500	364000	1170	111500	500	275280	500	1	234000000	875160	113.13	4.67	12	0.05	3306.00	80052.00	620000	20230726	-39.68	370500	20240123	0.94	429500	-12.92	20240102	370500	0.94	20240123	620000	-39.68	20230726	370500	0.94	20240123	0.15	N	373220	500	1170 억	11278413	N	N	3142	N	N
3	20240123	111221	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	375500	3500	2	0.94	34786669000	92773	43.27	370500	379000	370500	483500	260500	372000	374967.14	4.82	0	17253	392333	382166	376833	366666	361333	379500	364000	1170	111500	500	275280	500	1	234000000	878670	113.58	4.69	12	0.04	3306.00	80052.00	620000	20230726	-39.44	370500	20240123	1.35	429500	-12.57	20240102	370500	1.35	20240123	620000	-39.44	20230726	370500	1.35	20240123	0.15	N	373220	500	1170 억	11278413	N	N	3142	N	N
4	20240123	101222	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	378500	6500	2	1.75	25863633500	69023	32.19	370500	379000	370500	483500	260500	372000	374712.45	4.82	0	13039	392333	382166	376833	366666	361333	379500	364000	1170	111500	500	275280	500	1	234000000	885690	114.49	4.73	12	0.03	3306.00	80052.00	620000	20230726	-38.95	370500	20240123	2.16	429500	-11.87	20240102	370500	2.16	20240123	620000	-38.95	20230726	370500	2.16	20240123	0.15	N	373220	500	1170 억	11278413	N	N	3142	N	N
5	20240123	091222	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	375500	3500	2	0.94	11386967500	30516	14.23	370500	376000	370500	483500	260500	372000	373149.44	4.82	0	7264	392333	382166	376833	366666	361333	379500	364000	1170	111500	500	275280	500	1	234000000	878670	113.58	4.69	12	0.01	3306.00	80052.00	620000	20230726	-39.44	370500	20240123	1.35	429500	-12.57	20240102	370500	1.35	20240123	620000	-39.44	20230726	370500	1.35	20240123	0.15	N	373220	500	1170 억	11278413	N	N	3142	N	N
6	20240119	161214	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	383500	-7000	5	-1.79	100995510500	262528	137.64	390500	397000	378500	507000	273500	390500	384705.80	4.83	0	-27688	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	897390	116.00	4.79	12	0.11	3306.00	80052.00	620000	20230726	-38.15	375500	20231101	2.13	429500	-10.71	20240102	378500	1.32	20240119	620000	-38.15	20230726	375500	2.13	20231101	0.15	N	373220	500	1170 억	11299648	N	N	1813	N	N
7	20240119	151218	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	382000	-8500	5	-2.18	90801341500	235925	123.69	390500	397000	378500	507000	273500	390500	384873.59	4.83	0	-31642	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	893880	115.55	4.77	12	0.10	3306.00	80052.00	620000	20230726	-38.39	375500	20231101	1.73	429500	-11.06	20240102	378500	0.92	20240119	620000	-38.39	20230726	375500	1.73	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
8	20240119	141214	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	380500	-10000	5	-2.56	71605188500	185408	97.21	390500	397000	380000	507000	273500	390500	386203.18	4.83	0	-26140	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	890370	115.09	4.75	12	0.08	3306.00	80052.00	620000	20230726	-38.63	375500	20231101	1.33	429500	-11.41	20240102	380000	0.13	20240119	620000	-38.63	20230726	375500	1.33	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
9	20240119	131215	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	383500	-7000	5	-1.79	54492279000	140647	73.74	390500	397000	383000	507000	273500	390500	387439.89	4.83	0	-16720	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	897390	116.00	4.79	12	0.06	3306.00	80052.00	620000	20230726	-38.15	375500	20231101	2.13	429500	-10.71	20240102	383000	0.13	20240119	620000	-38.15	20230726	375500	2.13	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
10	20240119	121220	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	384000	-6500	5	-1.66	46218717500	119090	62.44	390500	397000	383000	507000	273500	390500	388098.92	4.83	0	-16915	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	898560	116.15	4.80	12	0.05	3306.00	80052.00	620000	20230726	-38.06	375500	20231101	2.26	429500	-10.59	20240102	383000	0.26	20240119	620000	-38.06	20230726	375500	2.26	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
11	20240119	111219	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	387500	-3000	5	-0.77	29493257500	75714	39.70	390500	397000	386500	507000	273500	390500	389534.97	4.83	0	-5586	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	906750	117.21	4.84	12	0.03	3306.00	80052.00	620000	20230726	-37.50	375500	20231101	3.20	429500	-9.78	20240102	386500	0.26	20240119	620000	-37.50	20230726	375500	3.20	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
12	20240119	101222	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	387500	-3000	5	-0.77	20522098500	52543	27.55	390500	397000	387000	507000	273500	390500	390577.22	4.83	0	-4242	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	906750	117.21	4.84	12	0.02	3306.00	80052.00	620000	20230726	-37.50	375500	20231101	3.20	429500	-9.78	20240102	387000	0.13	20240119	620000	-37.50	20230726	375500	3.20	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
13	20240119	091216	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	392500	2000	2	0.51	5006900500	12741	6.68	390500	397000	390500	507000	273500	390500	392976.83	4.83	0	1022	404166	397332	392166	385332	380166	400750	388750	1170	116500	500	288970	500	1	234000000	918450	118.72	4.90	12	0.01	3306.00	80052.00	620000	20230726	-36.69	375500	20231101	4.53	429500	-8.61	20240102	387000	1.42	20240117	620000	-36.69	20230726	375500	4.53	20231101	0.15	N	373220	500	1170 억	11299648	N	N	2503	N	N
14	20240118	161214	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390500	500	2	0.13	74325852000	189807	71.93	390000	399000	387000	507000	273000	390000	391589.41	4.80	0	5110	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	913770	118.12	4.88	12	0.08	3306.00	80052.00	620000	20230726	-37.02	375500	20231101	3.99	429500	-9.08	20240102	387000	0.90	20240118	620000	-37.02	20230726	375500	3.99	20231101	0.16	N	373220	500	1170 억	11242364	N	N	2503	N	N
15	20240118	151213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	391000	1000	2	0.26	66093762000	168736	63.95	390000	399000	387000	507000	273000	390000	391699.37	4.80	0	3672	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	914940	118.27	4.88	12	0.07	3306.00	80052.00	620000	20230726	-36.94	375500	20231101	4.13	429500	-8.96	20240102	387000	1.03	20240118	620000	-36.94	20230726	375500	4.13	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
16	20240118	141213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390000	0	3	0.00	56193335500	143371	54.33	390000	399000	387000	507000	273000	390000	391943.70	4.80	0	-1389	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	912600	117.97	4.87	12	0.06	3306.00	80052.00	620000	20230726	-37.10	375500	20231101	3.86	429500	-9.20	20240102	387000	0.78	20240118	620000	-37.10	20230726	375500	3.86	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
17	20240118	131212	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390500	500	2	0.13	39401708500	100275	38.00	390000	399000	387000	507000	273000	390000	392936.89	4.80	0	-979	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	913770	118.12	4.88	12	0.04	3306.00	80052.00	620000	20230726	-37.02	375500	20231101	3.99	429500	-9.08	20240102	387000	0.90	20240118	620000	-37.02	20230726	375500	3.99	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
18	20240118	121215	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	391000	1000	2	0.26	35332964500	89869	34.06	390000	399000	387000	507000	273000	390000	393161.22	4.80	0	-1494	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	914940	118.27	4.88	12	0.04	3306.00	80052.00	620000	20230726	-36.94	375500	20231101	4.13	429500	-8.96	20240102	387000	1.03	20240118	620000	-36.94	20230726	375500	4.13	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
19	20240118	111215	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	392000	2000	2	0.51	27851413000	70729	26.80	390000	399000	387000	507000	273000	390000	393777.12	4.80	0	493	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	917280	118.57	4.90	12	0.03	3306.00	80052.00	620000	20230726	-36.77	375500	20231101	4.39	429500	-8.73	20240102	387000	1.29	20240118	620000	-36.77	20230726	375500	4.39	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
20	20240118	101211	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	398500	8500	2	2.18	20135209000	51177	19.39	390000	399000	387000	507000	273000	390000	393443.42	4.80	0	-1274	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	932490	120.54	4.98	12	0.02	3306.00	80052.00	620000	20230726	-35.73	375500	20231101	6.13	429500	-7.22	20240102	387000	2.97	20240118	620000	-35.73	20230726	375500	6.13	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
21	20240118	091211	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	391500	1500	2	0.38	6557469500	16816	6.37	390000	392500	387000	507000	273000	390000	389954.15	4.80	0	-2979	406000	398000	392500	384500	379000	395250	381750	1170	117000	500	288600	500	1	234000000	916110	118.42	4.89	12	0.01	3306.00	80052.00	620000	20230726	-36.85	375500	20231101	4.26	429500	-8.85	20240102	387000	1.16	20240118	620000	-36.85	20230726	375500	4.26	20231101	0.16	N	373220	500	1170 억	11242364	N	N	1792	N	N
22	20240117	161209	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390000	-10500	5	-2.62	102420004500	262030	106.30	400000	400500	387000	520000	280500	400500	390872.30	4.81	-822	-15098	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	912600	117.97	4.87	12	0.11	3306.00	80052.00	620000	20230726	-37.10	375500	20231101	3.86	429500	-9.20	20240102	387000	0.78	20240117	620000	-37.10	20230726	375500	3.86	20231101	0.15	N	373220	500	1170 억	11265538	N	N	1792	N	N
23	20240117	151213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390000	-10500	5	-2.62	94433237000	241553	97.99	400000	400500	387000	520000	280500	400500	390941.86	4.81	-822	-14584	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	912600	117.97	4.87	12	0.10	3306.00	80052.00	620000	20230726	-37.10	375500	20231101	3.86	429500	-9.20	20240102	387000	0.78	20240117	620000	-37.10	20230726	375500	3.86	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
24	20240117	141209	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	389500	-11000	5	-2.75	80786720000	206532	83.79	400000	400500	387000	520000	280500	400500	391158.10	4.81	-822	-14963	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	911430	117.82	4.87	12	0.09	3306.00	80052.00	620000	20230726	-37.18	375500	20231101	3.73	429500	-9.31	20240102	387000	0.65	20240117	620000	-37.18	20230726	375500	3.73	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
25	20240117	131209	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	389500	-11000	5	-2.75	68596920500	175295	71.11	400000	400500	387000	520000	280500	400500	391322.43	4.81	-822	-15205	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	911430	117.82	4.87	12	0.07	3306.00	80052.00	620000	20230726	-37.18	375500	20231101	3.73	429500	-9.31	20240102	387000	0.65	20240117	620000	-37.18	20230726	375500	3.73	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
26	20240117	121212	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	389500	-11000	5	-2.75	58566403000	149560	60.67	400000	400500	387000	520000	280500	400500	391591.00	4.81	-822	-14568	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	911430	117.82	4.87	12	0.06	3306.00	80052.00	620000	20230726	-37.18	375500	20231101	3.73	429500	-9.31	20240102	387000	0.65	20240117	620000	-37.18	20230726	375500	3.73	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
27	20240117	111213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390000	-10500	5	-2.62	44526477000	113433	46.02	400000	400500	388500	520000	280500	400500	392535.06	4.81	-822	-13051	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	912600	117.97	4.87	12	0.05	3306.00	80052.00	620000	20230726	-37.10	375500	20231101	3.86	429500	-9.20	20240102	388500	0.39	20240117	620000	-37.10	20230726	375500	3.86	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
28	20240117	101209	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	390000	-10500	5	-2.62	30340818000	77052	31.26	400000	400500	389000	520000	280500	400500	393770.15	4.81	-822	-12643	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	912600	117.97	4.87	12	0.03	3306.00	80052.00	620000	20230726	-37.10	375500	20231101	3.86	429500	-9.20	20240102	389000	0.26	20240117	620000	-37.10	20230726	375500	3.86	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
29	20240117	091213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	397000	-3500	5	-0.87	4488743500	11260	4.57	400000	400500	396500	520000	280500	400500	398644.08	4.81	-822	-1584	409166	404832	399666	395332	390166	407000	397500	1170	119500	500	296370	500	1	234000000	928980	120.08	4.96	12	0.00	3306.00	80052.00	620000	20230726	-35.97	375500	20231101	5.73	429500	-7.57	20240102	394500	0.63	20240116	620000	-35.97	20230726	375500	5.73	20231101	0.15	N	373220	500	1170 억	11265538	N	N	3001	N	N
30	20240116	161207	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	400500	1000	2	0.25	98490643500	245964	86.74	396500	404000	394500	519000	280000	399500	400427.02	4.80	0	28223	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	937170	121.14	5.00	12	0.11	3306.00	80052.00	620000	20230726	-35.40	375500	20231101	6.66	429500	-6.75	20240102	394500	1.52	20240116	620000	-35.40	20230726	375500	6.66	20231101	0.16	N	373220	500	1170 억	11237847	N	N	3001	N	N
31	20240116	151204	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	402000	2500	2	0.63	84929250000	212225	74.84	396500	403500	394500	519000	280000	399500	400185.04	4.80	0	30164	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	940680	121.60	5.02	12	0.09	3306.00	80052.00	620000	20230726	-35.16	375500	20231101	7.06	429500	-6.40	20240102	394500	1.90	20240116	620000	-35.16	20230726	375500	7.06	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
32	20240116	141208	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	403000	3500	2	0.88	67942022500	169899	59.92	396500	403500	394500	519000	280000	399500	399896.61	4.80	0	30747	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	943020	121.90	5.03	12	0.07	3306.00	80052.00	620000	20230726	-35.00	375500	20231101	7.32	429500	-6.17	20240102	394500	2.15	20240116	620000	-35.00	20230726	375500	7.32	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
33	20240116	131208	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	402000	2500	2	0.63	58320322500	145994	51.49	396500	403500	394500	519000	280000	399500	399470.67	4.80	0	24915	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	940680	121.60	5.02	12	0.06	3306.00	80052.00	620000	20230726	-35.16	375500	20231101	7.06	429500	-6.40	20240102	394500	1.90	20240116	620000	-35.16	20230726	375500	7.06	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
34	20240116	121205	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	400000	500	2	0.13	51720670500	129552	45.69	396500	403500	394500	519000	280000	399500	399227.05	4.80	0	23038	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	936000	120.99	5.00	12	0.06	3306.00	80052.00	620000	20230726	-35.48	375500	20231101	6.52	429500	-6.87	20240102	394500	1.39	20240116	620000	-35.48	20230726	375500	6.52	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
35	20240116	111206	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	403000	3500	2	0.88	37699236500	94519	33.33	396500	403500	394500	519000	280000	399500	398853.32	4.80	0	16451	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	943020	121.90	5.03	12	0.04	3306.00	80052.00	620000	20230726	-35.00	375500	20231101	7.32	429500	-6.17	20240102	394500	2.15	20240116	620000	-35.00	20230726	375500	7.32	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
36	20240116	101206	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	397000	-2500	5	-0.63	24913208000	62592	22.07	396500	402500	394500	519000	280000	399500	398024.73	4.80	0	7792	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	928980	120.08	4.96	12	0.03	3306.00	80052.00	620000	20230726	-35.97	375500	20231101	5.73	429500	-7.57	20240102	394500	0.63	20240116	620000	-35.97	20230726	375500	5.73	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
37	20240116	091203	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	401500	2000	2	0.50	7730305000	19338	6.82	396500	402500	396500	519000	280000	399500	399747.26	4.80	0	3028	414500	407000	402000	394500	389500	404500	392000	1170	119500	500	295630	500	1	234000000	939510	121.45	5.02	12	0.01	3306.00	80052.00	620000	20230726	-35.24	375500	20231101	6.92	429500	-6.52	20240102	396500	1.26	20240116	620000	-35.24	20230726	375500	6.92	20231101	0.16	N	373220	500	1170 억	11237847	N	N	2275	N	N
38	20240115	161202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	399500	-13500	5	-3.27	113071246000	282248	186.73	409000	409500	397000	536000	289500	413000	400612.54	4.81	-3244	-30425	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	934830	120.84	4.99	12	0.12	3306.00	80052.00	620000	20230726	-35.56	375500	20231101	6.39	429500	-6.98	20240102	397000	0.63	20240115	620000	-35.56	20230726	375500	6.39	20231101	0.16	N	373220	500	1170 억	11252941	N	N	2275	N	N
39	20240115	151203	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	399000	-14000	5	-3.39	107575518000	268482	177.62	409000	409500	397000	536000	289500	413000	400680.33	4.81	-3244	-33786	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	933660	120.69	4.98	12	0.11	3306.00	80052.00	620000	20230726	-35.65	375500	20231101	6.26	429500	-7.10	20240102	397000	0.50	20240115	620000	-35.65	20230726	375500	6.26	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
40	20240115	141202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	399000	-14000	5	-3.39	83767041500	208661	138.05	409000	409500	399000	536000	289500	413000	401450.12	4.81	-3244	-27154	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	933660	120.69	4.98	12	0.09	3306.00	80052.00	620000	20230726	-35.65	375500	20231101	6.26	429500	-7.10	20240102	399000	0.00	20240115	620000	-35.65	20230726	375500	6.26	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
41	20240115	131202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	400000	-13000	5	-3.15	71823044500	178754	118.26	409000	409500	399500	536000	289500	413000	401797.94	4.81	-3244	-23100	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	936000	120.99	5.00	12	0.08	3306.00	80052.00	620000	20230726	-35.48	375500	20231101	6.52	429500	-6.87	20240102	399500	0.13	20240115	620000	-35.48	20230726	375500	6.52	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
42	20240115	121202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	400000	-13000	5	-3.15	60719977000	150992	99.89	409000	409500	399500	536000	289500	413000	402140.00	4.81	-3244	-19471	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	936000	120.99	5.00	12	0.06	3306.00	80052.00	620000	20230726	-35.48	375500	20231101	6.52	429500	-6.87	20240102	399500	0.13	20240115	620000	-35.48	20230726	375500	6.52	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
43	20240115	111202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	401000	-12000	5	-2.91	53575687500	133178	88.11	409000	409500	399500	536000	289500	413000	402285.92	4.81	-3244	-17501	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	938340	121.29	5.01	12	0.06	3306.00	80052.00	620000	20230726	-35.32	375500	20231101	6.79	429500	-6.64	20240102	399500	0.38	20240115	620000	-35.32	20230726	375500	6.79	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
44	20240115	101157	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	400500	-12500	5	-3.03	32469021500	80466	53.23	409000	409500	400500	536000	289500	413000	403511.72	4.81	-3244	-14120	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	937170	121.14	5.00	12	0.03	3306.00	80052.00	620000	20230726	-35.40	375500	20231101	6.66	429500	-6.75	20240102	400500	0.00	20240115	620000	-35.40	20230726	375500	6.66	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
45	20240115	091200	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	406000	-7000	5	-1.69	7788756500	19207	12.71	409000	409500	403000	536000	289500	413000	405514.61	4.81	-3244	-2577	419000	416000	412500	409500	406000	414250	407750	1170	123000	500	305620	500	1	234000000	950040	122.81	5.07	12	0.01	3306.00	80052.00	620000	20230726	-34.52	375500	20231101	8.12	429500	-5.47	20240102	403000	0.74	20240115	620000	-34.52	20230726	375500	8.12	20231101	0.16	N	373220	500	1170 억	11252941	N	N	1256	N	N
46	20240112	161211	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	413000	-2500	5	-0.60	61797720500	150329	63.98	415000	415500	409000	540000	291000	415500	411078.12	4.80	1214	-29776	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	966420	124.92	5.16	12	0.06	3306.00	80052.00	620000	20230726	-33.39	375500	20231101	9.99	429500	-3.84	20240102	405500	1.85	20240110	620000	-33.39	20230726	375500	9.99	20231101	0.16	N	373220	500	1170 억	11233387	N	N	1256	N	N
47	20240112	151159	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	411000	-4500	5	-1.08	53417701000	130013	55.33	415000	415500	409000	540000	291000	415500	410863.41	4.80	1214	-25192	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	961740	124.32	5.13	12	0.06	3306.00	80052.00	620000	20230726	-33.71	375500	20231101	9.45	429500	-4.31	20240102	405500	1.36	20240110	620000	-33.71	20230726	375500	9.45	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
48	20240112	141158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	409000	-6500	5	-1.56	41559252000	101095	43.02	415000	415500	409000	540000	291000	415500	411089.98	4.80	1214	-19652	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	957060	123.71	5.11	12	0.04	3306.00	80052.00	620000	20230726	-34.03	375500	20231101	8.92	429500	-4.77	20240102	405500	0.86	20240110	620000	-34.03	20230726	375500	8.92	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
49	20240112	131153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	411000	-4500	5	-1.08	30242752500	73490	31.28	415000	415500	409500	540000	291000	415500	411520.66	4.80	1214	-11216	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	961740	124.32	5.13	12	0.03	3306.00	80052.00	620000	20230726	-33.71	375500	20231101	9.45	429500	-4.31	20240102	405500	1.36	20240110	620000	-33.71	20230726	375500	9.45	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
50	20240112	121157	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	412000	-3500	5	-0.84	23788922000	57801	24.60	415000	415500	409500	540000	291000	415500	411564.22	4.80	1214	-7755	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	964080	124.62	5.15	12	0.02	3306.00	80052.00	620000	20230726	-33.55	375500	20231101	9.72	429500	-4.07	20240102	405500	1.60	20240110	620000	-33.55	20230726	375500	9.72	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
51	20240112	111152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	412000	-3500	5	-0.84	20458332500	49720	21.16	415000	415500	409500	540000	291000	415500	411468.86	4.80	1214	-7487	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	964080	124.62	5.15	12	0.02	3306.00	80052.00	620000	20230726	-33.55	375500	20231101	9.72	429500	-4.07	20240102	405500	1.60	20240110	620000	-33.55	20230726	375500	9.72	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
52	20240112	101152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	410000	-5500	5	-1.32	14980365500	36425	15.50	415000	415500	409500	540000	291000	415500	411263.13	4.80	1214	-7934	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	959400	124.02	5.12	12	0.02	3306.00	80052.00	620000	20230726	-33.87	375500	20231101	9.19	429500	-4.54	20240102	405500	1.11	20240110	620000	-33.87	20230726	375500	9.19	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
53	20240112	091155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	412500	-3000	5	-0.72	2181831000	5274	2.24	415000	415500	412000	540000	291000	415500	413687.08	4.80	1214	-692	425500	420500	415000	410000	404500	423000	412500	1170	124500	500	307470	500	1	234000000	965250	124.77	5.15	12	0.00	3306.00	80052.00	620000	20230726	-33.47	375500	20231101	9.85	429500	-3.96	20240102	405500	1.73	20240110	620000	-33.47	20230726	375500	9.85	20231101	0.16	N	373220	500	1170 억	11233387	N	N	395	N	N
54	20240111	161146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	5000	2	1.22	97596812500	234392	119.69	409500	420000	409500	533000	287500	410500	416385.16	4.78	-657	54802	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	972270	125.68	5.19	12	0.10	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	405500	2.47	20240110	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11179071	N	N	395	N	N
55	20240111	151155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416000	5500	2	1.34	71473580000	171525	87.59	409500	420000	409500	533000	287500	410500	416696.27	4.78	-657	43042	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	973440	125.83	5.20	12	0.07	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	429500	-3.14	20240102	405500	2.59	20240110	620000	-32.90	20230726	375500	10.79	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
56	20240111	141150	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	5000	2	1.22	59767853500	143399	73.23	409500	420000	409500	533000	287500	410500	416795.83	4.78	-657	36693	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	972270	125.68	5.19	12	0.06	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	405500	2.47	20240110	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
57	20240111	131149	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418500	8000	2	1.95	50837774000	121950	62.27	409500	420000	409500	533000	287500	410500	416876.01	4.78	-657	31839	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	979290	126.59	5.23	12	0.05	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	429500	-2.56	20240102	405500	3.21	20240110	620000	-32.50	20230726	375500	11.45	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
58	20240111	121149	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416000	5500	2	1.34	36124865500	86749	44.30	409500	419000	409500	533000	287500	410500	416432.50	4.78	-657	13292	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	973440	125.83	5.20	12	0.04	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	429500	-3.14	20240102	405500	2.59	20240110	620000	-32.90	20230726	375500	10.79	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
59	20240111	111151	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417000	6500	2	1.58	30257038000	72631	37.09	409500	419000	409500	533000	287500	410500	416589.08	4.78	-657	11701	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	975780	126.13	5.21	12	0.03	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	429500	-2.91	20240102	405500	2.84	20240110	620000	-32.74	20230726	375500	11.05	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
60	20240111	101149	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	7000	2	1.71	24698131500	59306	30.28	409500	419000	409500	533000	287500	410500	416456.51	4.78	-657	12001	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	976950	126.29	5.22	12	0.03	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	405500	2.96	20240110	620000	-32.66	20230726	375500	11.19	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
61	20240111	091150	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415000	4500	2	1.10	6240487000	15087	7.70	409500	416000	409500	533000	287500	410500	413641.72	4.78	-657	2359	423166	416832	411166	404832	399166	414000	402000	1170	122500	500	303770	500	1	234000000	971100	125.53	5.18	12	0.01	3306.00	80052.00	620000	20230726	-33.06	375500	20231101	10.52	429500	-3.38	20240102	405500	2.34	20240110	620000	-33.06	20230726	375500	10.52	20231101	0.16	N	373220	500	1170 억	11179071	N	N	1335	N	N
62	20240110	161145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	410500	-7000	5	-1.68	79964308000	194941	138.16	417500	417500	405500	542000	292500	417500	410196.08	4.77	-1427	-16559	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	960570	124.17	5.13	12	0.08	3306.00	80052.00	620000	20230726	-33.79	375500	20231101	9.32	429500	-4.42	20240102	405500	1.23	20240110	620000	-33.79	20230726	375500	9.32	20231101	0.16	N	373220	500	1170 억	11170368	N	N	1335	N	N
63	20240110	151148	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	411000	-6500	5	-1.56	73865812500	180091	127.64	417500	417500	405500	542000	292500	417500	410157.45	4.77	-1427	-16620	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	961740	124.32	5.13	12	0.08	3306.00	80052.00	620000	20230726	-33.71	375500	20231101	9.45	429500	-4.31	20240102	405500	1.36	20240110	620000	-33.71	20230726	375500	9.45	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
64	20240110	141149	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	413000	-4500	5	-1.08	63551364000	155053	109.89	417500	417500	405500	542000	292500	417500	409867.67	4.77	-1427	-18978	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	966420	124.92	5.16	12	0.07	3306.00	80052.00	620000	20230726	-33.39	375500	20231101	9.99	429500	-3.84	20240102	405500	1.85	20240110	620000	-33.39	20230726	375500	9.99	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
65	20240110	131146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	412000	-5500	5	-1.32	56761347500	138581	98.22	417500	417500	405500	542000	292500	417500	409588.54	4.77	-1427	-19862	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	964080	124.62	5.15	12	0.06	3306.00	80052.00	620000	20230726	-33.55	375500	20231101	9.72	429500	-4.07	20240102	405500	1.60	20240110	620000	-33.55	20230726	375500	9.72	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
66	20240110	121149	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	410500	-7000	5	-1.68	50201494500	122642	86.92	417500	417500	405500	542000	292500	417500	409332.29	4.77	-1427	-20918	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	960570	124.17	5.13	12	0.05	3306.00	80052.00	620000	20230726	-33.79	375500	20231101	9.32	429500	-4.42	20240102	405500	1.23	20240110	620000	-33.79	20230726	375500	9.32	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
67	20240110	111147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	410000	-7500	5	-1.80	43243115000	105703	74.92	417500	417500	405500	542000	292500	417500	409098.58	4.77	-1427	-21576	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	959400	124.02	5.12	12	0.05	3306.00	80052.00	620000	20230726	-33.87	375500	20231101	9.19	429500	-4.54	20240102	405500	1.11	20240110	620000	-33.87	20230726	375500	9.19	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
68	20240110	101145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	408500	-9000	5	-2.16	34323259500	83911	59.47	417500	417500	405500	542000	292500	417500	409041.61	4.77	-1427	-22369	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	955890	123.56	5.10	12	0.04	3306.00	80052.00	620000	20230726	-34.11	375500	20231101	8.79	429500	-4.89	20240102	405500	0.74	20240110	620000	-34.11	20230726	375500	8.79	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
69	20240110	091146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	414500	-3000	5	-0.72	3335125500	8023	5.69	417500	417500	414500	542000	292500	417500	415691.05	4.77	-1427	-936	421833	419666	417333	415166	412833	418500	414000	1170	124500	500	308950	500	1	234000000	969930	125.38	5.18	12	0.00	3306.00	80052.00	620000	20230726	-33.15	375500	20231101	10.39	429500	-3.49	20240102	410000	1.10	20240104	620000	-33.15	20230726	375500	10.39	20231101	0.16	N	373220	500	1170 억	11170368	N	N	608	N	N
70	20240109	161143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	2500	2	0.60	58288010500	139901	124.12	419500	419500	415000	539000	290500	415000	416637.27	4.77	-1435	1295	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	976950	126.29	5.22	12	0.06	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	410000	1.83	20240104	620000	-32.66	20230726	375500	11.19	20231101	0.16	N	373220	500	1170 억	11160535	N	N	608	N	N
71	20240109	151145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	500	2	0.12	49785043000	119504	106.02	419500	419500	415000	539000	290500	415000	416597.52	4.77	-1435	5605	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	972270	125.68	5.19	12	0.05	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
72	20240109	141143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416500	1500	2	0.36	37229563000	89284	79.21	419500	419500	415000	539000	290500	415000	416979.49	4.77	-1435	3906	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	974610	125.98	5.20	12	0.04	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	429500	-3.03	20240102	410000	1.59	20240104	620000	-32.82	20230726	375500	10.92	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
73	20240109	131143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	2500	2	0.60	31977189500	76686	68.03	419500	419500	415000	539000	290500	415000	416989.06	4.77	-1435	1153	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	976950	126.29	5.22	12	0.03	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	410000	1.83	20240104	620000	-32.66	20230726	375500	11.19	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
74	20240109	121153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418000	3000	2	0.72	25819821500	61953	54.96	419500	419500	415000	539000	290500	415000	416765.15	4.77	-1435	-1681	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	978120	126.44	5.22	12	0.03	3306.00	80052.00	620000	20230726	-32.58	375500	20231101	11.32	429500	-2.68	20240102	410000	1.95	20240104	620000	-32.58	20230726	375500	11.32	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
75	20240109	111147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	500	2	0.12	18306542000	43914	38.96	419500	419500	415000	539000	290500	415000	416873.29	4.77	-1435	-881	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	972270	125.68	5.19	12	0.02	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
76	20240109	101145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416500	1500	2	0.36	11077465000	26526	23.53	419500	419500	416000	539000	290500	415000	417609.49	4.77	-1435	-76	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	974610	125.98	5.20	12	0.01	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	429500	-3.03	20240102	410000	1.59	20240104	620000	-32.82	20230726	375500	10.92	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
77	20240109	091145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418000	3000	2	0.72	4215848500	10086	8.95	419500	419500	416500	539000	290500	415000	417995.18	4.77	-1435	-640	421333	418166	416333	413166	411333	417250	412250	1170	124000	500	307100	500	1	234000000	978120	126.44	5.22	12	0.00	3306.00	80052.00	620000	20230726	-32.58	375500	20231101	11.32	429500	-2.68	20240102	410000	1.95	20240104	620000	-32.58	20230726	375500	11.32	20231101	0.16	N	373220	500	1170 억	11160535	N	N	2147	N	N
78	20240108	161142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415000	-1000	5	-0.24	46718210500	112264	81.27	419500	419500	414500	540000	291500	416000	416148.51	4.77	535	6110	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	971100	125.53	5.18	12	0.05	3306.00	80052.00	620000	20230726	-33.06	375500	20231101	10.52	429500	-3.38	20240102	410000	1.22	20240104	620000	-33.06	20230726	375500	10.52	20231101	0.16	N	373220	500	1170 억	11158534	N	N	2147	N	N
79	20240108	151143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	43338793000	104125	75.38	419500	419500	414500	540000	291500	416000	416218.94	4.77	535	6711	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.04	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
80	20240108	141143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	33811217500	81175	58.77	419500	419500	415000	540000	291500	416000	416522.67	4.77	535	6725	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.03	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
81	20240108	131142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415000	-1000	5	-0.24	29032444500	69669	50.44	419500	419500	415000	540000	291500	416000	416719.89	4.77	535	5954	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	971100	125.53	5.18	12	0.03	3306.00	80052.00	620000	20230726	-33.06	375500	20231101	10.52	429500	-3.38	20240102	410000	1.22	20240104	620000	-33.06	20230726	375500	10.52	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
82	20240108	121143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	23949379000	57437	41.58	419500	419500	415000	540000	291500	416000	416968.11	4.77	535	4318	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.02	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
83	20240108	111144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416000	0	3	0.00	19229701500	46076	33.36	419500	419500	415500	540000	291500	416000	417348.01	4.77	535	5077	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	973440	125.83	5.20	12	0.02	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	429500	-3.14	20240102	410000	1.46	20240104	620000	-32.90	20230726	375500	10.79	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
84	20240108	101144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416500	500	2	0.12	13230549000	31667	22.93	419500	419500	416500	540000	291500	416000	417803.49	4.77	535	6777	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	974610	125.98	5.20	12	0.01	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	429500	-3.03	20240102	410000	1.59	20240104	620000	-32.82	20230726	375500	10.92	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
85	20240108	091141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	1500	2	0.36	5197596500	12427	9.00	419500	419500	416500	540000	291500	416000	418253.75	4.77	535	3367	423000	419500	417000	413500	411000	418250	412250	1170	124000	500	307840	500	1	234000000	976950	126.29	5.22	12	0.01	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	410000	1.83	20240104	620000	-32.66	20230726	375500	11.19	20231101	0.16	N	373220	500	1170 억	11158534	N	N	4742	N	N
86	20240105	161141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416000	-3000	5	-0.72	57326821500	137345	104.76	416500	420500	414500	544000	293500	419000	417394.40	4.72	-470	967	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	973440	125.83	5.20	12	0.06	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	429500	-3.14	20240102	410000	1.46	20240104	620000	-32.90	20230726	375500	10.79	20231101	0.15	N	373220	500	1170 억	11035421	N	N	4735	N	N
87	20240105	151142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416500	-2500	5	-0.60	52687575500	126195	96.25	416500	420500	414500	544000	293500	419000	417508.81	4.72	-470	1688	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	974610	125.98	5.20	12	0.05	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	429500	-3.03	20240102	410000	1.59	20240104	620000	-32.82	20230726	375500	10.92	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
88	20240105	141139	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	-1500	5	-0.36	39806174500	95268	72.66	416500	420500	414500	544000	293500	419000	417833.22	4.72	-470	9228	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	976950	126.29	5.22	12	0.04	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	410000	1.83	20240104	620000	-32.66	20230726	375500	11.19	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
89	20240105	131140	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	-1500	5	-0.36	33630816500	80476	61.38	416500	420500	414500	544000	293500	419000	417898.24	4.72	-470	9758	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	976950	126.29	5.22	12	0.03	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	410000	1.83	20240104	620000	-32.66	20230726	375500	11.19	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
90	20240105	121141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	419500	500	2	0.12	25944224500	62124	47.38	416500	420500	414500	544000	293500	419000	417619.24	4.72	-470	9245	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	981630	126.89	5.24	12	0.03	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	429500	-2.33	20240102	410000	2.32	20240104	620000	-32.34	20230726	375500	11.72	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
91	20240105	111138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418500	-500	5	-0.12	21702839500	51992	39.66	416500	420500	414500	544000	293500	419000	417425.49	4.72	-470	7862	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	979290	126.59	5.23	12	0.02	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	429500	-2.56	20240102	410000	2.07	20240104	620000	-32.50	20230726	375500	11.45	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
92	20240105	101142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418500	-500	5	-0.12	13028374500	31288	23.86	416500	418500	414500	544000	293500	419000	416398.81	4.72	-470	2936	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	979290	126.59	5.23	12	0.01	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	429500	-2.56	20240102	410000	2.07	20240104	620000	-32.50	20230726	375500	11.45	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
93	20240105	091138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415000	-4000	5	-0.95	4359985500	10488	8.00	416500	418000	414500	544000	293500	419000	415701.12	4.72	-470	-1746	425000	422000	416000	413000	407000	423500	414500	1170	125000	500	310060	500	1	234000000	971100	125.53	5.18	12	0.00	3306.00	80052.00	620000	20230726	-33.06	375500	20231101	10.52	429500	-3.38	20240102	410000	1.22	20240104	620000	-33.06	20230726	375500	10.52	20231101	0.15	N	373220	500	1170 억	11035421	N	N	2942	N	N
94	20240104	161135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	419000	3000	2	0.72	54132522500	130274	66.29	414000	419000	410000	540000	291500	416000	415524.59	4.70	-2525	-14070	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	980460	126.74	5.23	12	0.06	3306.00	80052.00	620000	20230726	-32.42	375500	20231101	11.58	429500	-2.44	20240102	410000	2.20	20240104	620000	-32.42	20230726	375500	11.58	20231101	0.16	N	373220	500	1170 억	11005578	N	N	2942	N	N
95	20240104	151138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417000	1000	2	0.24	47486399500	114391	58.21	414000	418000	410000	540000	291500	416000	415123.46	4.70	-2525	-14595	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	975780	126.13	5.21	12	0.05	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	429500	-2.91	20240102	410000	1.71	20240104	620000	-32.74	20230726	375500	11.05	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
96	20240104	141138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	43112088000	103883	52.86	414000	418000	410000	540000	291500	416000	415006.06	4.70	-2525	-14313	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.04	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
97	20240104	131137	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415000	-1000	5	-0.24	37827930500	91181	46.40	414000	418000	410000	540000	291500	416000	414866.20	4.70	-2525	-12778	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	971100	125.53	5.18	12	0.04	3306.00	80052.00	620000	20230726	-33.06	375500	20231101	10.52	429500	-3.38	20240102	410000	1.22	20240104	620000	-33.06	20230726	375500	10.52	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
98	20240104	121135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	32775155000	79008	40.21	414000	418000	410000	540000	291500	416000	414833.16	4.70	-2525	-9341	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.03	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
99	20240104	111134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	28227705000	68057	34.63	414000	418000	410000	540000	291500	416000	414765.38	4.70	-2525	-7438	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.03	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
100	20240104	101133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	415500	-500	5	-0.12	19848172500	47862	24.36	414000	418000	410000	540000	291500	416000	414695.46	4.70	-2525	-5168	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	972270	125.68	5.19	12	0.02	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	429500	-3.26	20240102	410000	1.34	20240104	620000	-32.98	20230726	375500	10.65	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
101	20240104	091138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	413500	-2500	5	-0.60	7532146000	18285	9.30	414000	415000	410000	540000	291500	416000	411927.21	4.70	-2525	-3599	429333	422666	419333	412666	409333	421000	411000	1170	124000	500	307840	500	1	234000000	967590	125.08	5.17	12	0.01	3306.00	80052.00	620000	20230726	-33.31	375500	20231101	10.12	429500	-3.73	20240102	410000	0.85	20240104	620000	-33.31	20230726	375500	10.12	20231101	0.16	N	373220	500	1170 억	11005578	N	N	4893	N	N
102	20240103	161133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416000	-13500	5	-3.14	82002954000	195720	127.98	425500	426000	416000	558000	301000	429500	418985.99	4.71	-1595	-54516	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	973440	125.83	5.20	12	0.08	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	429500	-3.14	20240102	416000	0.00	20240103	620000	-32.90	20230726	375500	10.79	20231101	0.16	N	373220	500	1170 억	11021102	N	N	4893	N	N
103	20240103	151130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417000	-12500	5	-2.91	74985324500	178860	116.96	425500	426000	416000	558000	301000	429500	419239.64	4.71	-1595	-50846	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	975780	126.13	5.21	12	0.08	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	429500	-2.91	20240102	416000	0.24	20240103	620000	-32.74	20230726	375500	11.05	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
104	20240103	141129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	416500	-13000	5	-3.03	66308597000	158048	103.35	425500	426000	416000	558000	301000	429500	419546.45	4.71	-1595	-45641	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	974610	125.98	5.20	12	0.07	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	429500	-3.03	20240102	416000	0.12	20240103	620000	-32.82	20230726	375500	10.92	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
105	20240103	131130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418000	-11500	5	-2.68	54220969500	129041	84.38	425500	426000	417500	558000	301000	429500	420183.18	4.71	-1595	-33155	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	978120	126.44	5.22	12	0.06	3306.00	80052.00	620000	20230726	-32.58	375500	20231101	11.32	429500	-2.68	20240102	417500	0.12	20240103	620000	-32.58	20230726	375500	11.32	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
106	20240103	121135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418500	-11000	5	-2.56	46004743500	109377	71.52	425500	426000	417500	558000	301000	429500	420606.13	4.71	-1595	-26365	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	979290	126.59	5.23	12	0.05	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	429500	-2.56	20240102	417500	0.24	20240103	620000	-32.50	20230726	375500	11.45	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
107	20240103	111130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	418000	-11500	5	-2.68	40775451500	96888	63.35	425500	426000	417500	558000	301000	429500	420850.34	4.71	-1595	-24704	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	978120	126.44	5.22	12	0.04	3306.00	80052.00	620000	20230726	-32.58	375500	20231101	11.32	429500	-2.68	20240102	417500	0.12	20240103	620000	-32.58	20230726	375500	11.32	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
108	20240103	101130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	417500	-12000	5	-2.79	32651868500	77485	50.67	425500	426000	417500	558000	301000	429500	421394.74	4.71	-1595	-19402	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	976950	126.29	5.22	12	0.03	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	429500	-2.79	20240102	417500	0.00	20240103	620000	-32.66	20230726	375500	11.19	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
109	20240103	091129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	422000	-7500	5	-1.75	8664908500	20449	13.37	425500	426000	422000	558000	301000	429500	423729.24	4.71	-1595	-8207	434500	432000	427000	424500	419500	433250	425750	1170	128500	500	317830	500	1	234000000	987480	127.65	5.27	12	0.01	3306.00	80052.00	620000	20230726	-31.94	375500	20231101	12.38	429500	-1.75	20240102	422000	0.00	20240103	620000	-31.94	20230726	375500	12.38	20231101	0.16	N	373220	500	1170 억	11021102	N	N	884	N	N
110	20240102	161127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	429500	2000	2	0.47	65137188000	152318	79.88	425000	429500	422000	555000	299500	427500	427631.43	4.68	-24	29755	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1005030	129.92	5.37	12	0.07	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	429500	0.00	20240102	422000	1.78	20240102	620000	-30.73	20230726	375500	14.38	20231101	0.16	N	373220	500	1170 억	10962440	N	N	884	N	N
111	20240102	151126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	428500	1000	2	0.23	56833942000	132975	69.74	425000	429500	422000	555000	299500	427500	427403.19	4.68	-24	28251	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1002690	129.61	5.35	12	0.06	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	429500	-0.23	20240102	422000	1.54	20240102	620000	-30.89	20230726	375500	14.11	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
112	20240102	141127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	427500	0	3	0.00	42314145000	99121	51.98	425000	429000	422000	555000	299500	427500	426893.64	4.68	-24	11203	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1000350	129.31	5.34	12	0.04	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	429000	-0.35	20240102	422000	1.30	20240102	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
113	20240102	131120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	428000	500	2	0.12	33620302500	78798	41.33	425000	429000	422000	555000	299500	427500	426664.05	4.68	-24	5243	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1001520	129.46	5.35	12	0.03	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	429000	-0.23	20240102	422000	1.42	20240102	620000	-30.97	20230726	375500	13.98	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
114	20240102	121120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	428500	1000	2	0.23	26060326500	61146	32.07	425000	429000	422000	555000	299500	427500	426197.66	4.68	-24	3785	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1002690	129.61	5.35	12	0.03	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	429000	-0.12	20240102	422000	1.54	20240102	620000	-30.89	20230726	375500	14.11	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
115	20240102	111120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	426000	-1500	5	-0.35	18769579500	44083	23.12	425000	429000	422000	555000	299500	427500	425776.85	4.68	-24	-817	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	996840	128.86	5.32	12	0.02	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	429000	-0.70	20240102	422000	0.95	20240102	620000	-31.29	20230726	375500	13.45	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
116	20240102	101110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	424500	-3000	5	-0.70	5826550500	13748	7.21	425000	425000	422000	555000	299500	427500	423801.63	4.68	-24	-1388	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	993330	128.40	5.30	12	0.01	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	425000	-0.12	20240102	422000	0.59	20240102	620000	-31.53	20230726	375500	13.05	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N
117	20240102	091055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	427500	0	3	0.00	0	0	0.00	0	0	0	555000	299500	427500	0.00	4.68	-24	0	431833	429666	425333	423166	418833	430750	424250	1170	127500	500	316350	500	1	234000000	1000350	129.31	5.34	12	0.00	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	0	0.00	0	0	0.00	0	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962440	N	N	365	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History