KissMeData/450080/price/prices-20231101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161356	53	100.00	KOSPI		전기.전자	N	N	N	N		N	137000	500	2	0.37	408138881700	2964907	31.55	137200	144300	132300	177400	95600	136500	137657.88	0.61	0	-4750	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	93471	465.99	25.24	12	4.35	294.00	5428.00	151200	20231129	-9.39	42950	20231117	218.98	151200	-9.39	20231129	42950	218.98	20231117	151200	-9.39	20231129	42950	218.98	20231117	0.03	N	450080	500	341 억		414006	N	N	53	N	02	N
3	20231130	151354	53	100.00	KOSPI		전기.전자	N	N	N	N		N	135900	-600	5	-0.44	391230489500	2840620	30.23	137200	144300	132300	177400	95600	136500	137727.36	0.61	0	-1526	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	92720	462.24	25.04	12	4.16	294.00	5428.00	151200	20231129	-10.12	42950	20231117	216.41	151200	-10.12	20231129	42950	216.41	20231117	151200	-10.12	20231129	42950	216.41	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
4	20231130	141351	53	100.00	KOSPI		전기.전자	N	N	N	N		N	137200	700	2	0.51	353791428900	2566764	27.32	137200	144300	132300	177400	95600	136500	137835.85	0.61	0	1365	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	93607	466.67	25.28	12	3.76	294.00	5428.00	151200	20231129	-9.26	42950	20231117	219.44	151200	-9.26	20231129	42950	219.44	20231117	151200	-9.26	20231129	42950	219.44	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
5	20231130	131350	53	100.00	KOSPI		전기.전자	N	N	N	N		N	135500	-1000	5	-0.73	311587244400	2258285	24.03	137200	144300	132300	177400	95600	136500	137975.49	0.61	0	1177	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	92448	460.88	24.96	12	3.31	294.00	5428.00	151200	20231129	-10.38	42950	20231117	215.48	151200	-10.38	20231129	42950	215.48	20231117	151200	-10.38	20231129	42950	215.48	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
6	20231130	121406	53	100.00	KOSPI		전기.전자	N	N	N	N		N	136200	-300	5	-0.22	257960636500	1861541	19.81	137200	144300	136000	177400	95600	136500	138574.26	0.61	0	2427	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	92925	463.27	25.09	12	2.73	294.00	5428.00	151200	20231129	-9.92	42950	20231117	217.11	151200	-9.92	20231129	42950	217.11	20231117	151200	-9.92	20231129	42950	217.11	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
7	20231130	111400	53	100.00	KOSPI		전기.전자	N	N	N	N		N	137400	900	2	0.66	231884480800	1670951	17.78	137200	144300	136000	177400	95600	136500	138774.63	0.61	0	1147	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	93744	467.35	25.31	12	2.45	294.00	5428.00	151200	20231129	-9.13	42950	20231117	219.91	151200	-9.13	20231129	42950	219.91	20231117	151200	-9.13	20231129	42950	219.91	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
8	20231130	101352	53	100.00	KOSPI		전기.전자	N	N	N	N		N	136500	0	3	0.00	185747722800	1336615	14.22	137200	144300	136000	177400	95600	136500	138969.67	0.61	0	-440	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	93130	464.29	25.15	12	1.96	294.00	5428.00	151200	20231129	-9.72	42950	20231117	217.81	151200	-9.72	20231129	42950	217.81	20231117	151200	-9.72	20231129	42950	217.81	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
9	20231130	091352	53	100.00	KOSPI		전기.전자	N	N	N	N		N	138400	1900	2	1.39	88863884600	632676	6.73	137200	144300	137000	177400	95600	136500	140460.27	0.61	0	411	162766	149632	138066	124932	113366	156200	131500	341	40900	500	0	100	1	68226958	94426	470.75	25.50	12	0.93	294.00	5428.00	151200	20231129	-8.47	42950	20231117	222.24	151200	-8.47	20231129	42950	222.24	20231117	151200	-8.47	20231129	42950	222.24	20231117	0.03	N	450080	500	341 억		414006	N	N	31	N	02	N
10	20231129	161344	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	136500	3500	2	2.63	1304424014000	9331642	109.06	129900	151200	126500	172900	93100	133000	139792.49	0.73	0	-83998	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	93130	464.29	25.15	12	13.68	294.00	5428.00	151200	20231129	-9.72	42950	20231117	217.81	151200	-9.72	20231129	42950	217.81	20231117	151200	-9.72	20231129	42950	217.81	20231117	0.03	N	450080	500	341 억		497464	N	N	31	N	02	N
11	20231129	151356	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	137200	4200	2	3.16	1276018070200	9121975	106.61	129900	151200	126500	172900	93100	133000	139887.48	0.73	0	-84563	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	93607	466.67	25.28	12	13.37	294.00	5428.00	151200	20231129	-9.26	42950	20231117	219.44	151200	-9.26	20231129	42950	219.44	20231117	151200	-9.26	20231129	42950	219.44	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
12	20231129	141349	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	138300	5300	2	3.98	1027031536300	7286230	85.16	129900	151200	126500	172900	93100	133000	140960.22	0.73	0	-89042	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	94358	470.41	25.48	12	10.68	294.00	5428.00	151200	20231129	-8.53	42950	20231117	222.00	151200	-8.53	20231129	42950	222.00	20231117	151200	-8.53	20231129	42950	222.00	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
13	20231129	131349	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	145400	12400	2	9.32	889046292500	6300108	73.63	129900	151200	126500	172900	93100	133000	141122.04	0.73	0	-89839	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	99202	494.56	26.79	12	9.23	294.00	5428.00	151200	20231129	-3.84	42950	20231117	238.53	151200	-3.84	20231129	42950	238.53	20231117	151200	-3.84	20231129	42950	238.53	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
14	20231129	121350	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	144400	11400	2	8.57	840417470300	5965405	69.72	129900	151200	126500	172900	93100	133000	140888.03	0.73	0	-87644	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	98520	491.16	26.60	12	8.74	294.00	5428.00	151200	20231129	-4.50	42950	20231117	236.20	151200	-4.50	20231129	42950	236.20	20231117	151200	-4.50	20231129	42950	236.20	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
15	20231129	111352	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	143200	10200	2	7.67	764903779100	5442521	63.61	129900	151200	126500	172900	93100	133000	140548.64	0.73	0	-88028	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	97701	487.07	26.38	12	7.98	294.00	5428.00	151200	20231129	-5.29	42950	20231117	233.41	151200	-5.29	20231129	42950	233.41	20231117	151200	-5.29	20231129	42950	233.41	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
16	20231129	101350	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	144500	11500	2	8.65	593734000800	4250405	49.68	129900	151200	126500	172900	93100	133000	139696.14	0.73	0	-90476	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	98588	491.50	26.62	12	6.23	294.00	5428.00	151200	20231129	-4.43	42950	20231117	236.44	151200	-4.43	20231129	42950	236.44	20231117	151200	-4.43	20231129	42950	236.44	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
17	20231129	091343	53	100.00	KOSPI		전기.전자	N	N	N	N		N	130400	-2600	5	-1.95	98656591000	756372	8.84	129900	133000	126500	172900	93100	133000	130418.07	0.73	0	-51000	149466	141232	125866	117632	102266	145350	121750	341	39900	500	0	100	1	68226958	88968	443.54	24.02	12	1.11	294.00	5428.00	134100	20231128	-2.76	42950	20231117	203.61	134100	-2.76	20231128	42950	203.61	20231117	134100	-2.76	20231128	42950	203.61	20231117	0.03	N	450080	500	341 억		497464	N	N	53	N	02	N
18	20231128	161343	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	133000	8400	2	6.74	1031721066500	8456626	65.30	122300	134100	110500	161900	87300	124600	121969.90	1.19	0	-310089	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	90742	452.38	24.50	12	12.39	294.00	5428.00	134100	20231128	-0.82	42950	20231117	209.66	134100	-0.82	20231128	42950	209.66	20231117	134100	-0.82	20231128	42950	209.66	20231117	0.03	N	450080	500	341 억		808752	N	N	53	N	02	N
19	20231128	151210	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	132800	8200	2	6.58	962448937000	7936004	61.28	122300	134000	110500	161900	87300	124600	121275.57	1.19	0	-334731	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	90605	451.70	24.47	12	11.63	294.00	5428.00	134000	20231128	-0.90	42950	20231117	209.20	134000	-0.90	20231128	42950	209.20	20231117	134000	-0.90	20231128	42950	209.20	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
20	20231128	141333	53	100.00	KOSPI		전기.전자	N	N	N	N		N	123000	-1600	5	-1.28	664116482200	5617244	43.37	122300	126000	110500	161900	87300	124600	118226.28	1.19	0	-381446	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	83919	418.37	22.66	12	8.23	294.00	5428.00	128800	20231127	-4.50	42950	20231117	186.38	128800	-4.50	20231127	42950	186.38	20231117	128800	-4.50	20231127	42950	186.38	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
21	20231128	131333	53	100.00	KOSPI		전기.전자	N	N	N	N		N	119600	-5000	5	-4.01	629311526200	5327179	41.13	122300	126000	110500	161900	87300	124600	118130.21	1.19	0	-387210	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	81599	406.80	22.03	12	7.81	294.00	5428.00	128800	20231127	-7.14	42950	20231117	178.46	128800	-7.14	20231127	42950	178.46	20231117	128800	-7.14	20231127	42950	178.46	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
22	20231128	121341	53	100.00	KOSPI		전기.전자	N	N	N	N		N	120400	-4200	5	-3.37	599935360200	5080989	39.23	122300	126000	110500	161900	87300	124600	118072.39	1.19	0	-385578	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	82145	409.52	22.18	12	7.45	294.00	5428.00	128800	20231127	-6.52	42950	20231117	180.33	128800	-6.52	20231127	42950	180.33	20231117	128800	-6.52	20231127	42950	180.33	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
23	20231128	111343	53	100.00	KOSPI		전기.전자	N	N	N	N		N	119400	-5200	5	-4.17	549007592900	4657048	35.96	122300	126000	110500	161900	87300	124600	117885.07	1.19	0	-377271	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	81463	406.12	22.00	12	6.83	294.00	5428.00	128800	20231127	-7.30	42950	20231117	178.00	128800	-7.30	20231127	42950	178.00	20231117	128800	-7.30	20231127	42950	178.00	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
24	20231128	101337	53	100.00	KOSPI		전기.전자	N	N	N	N		N	114200	-10400	5	-8.35	388085679300	3300397	25.48	122300	126000	110500	161900	87300	124600	117584.04	1.19	0	-285421	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	77915	388.44	21.04	12	4.84	294.00	5428.00	128800	20231127	-11.34	42950	20231117	165.89	128800	-11.34	20231127	42950	165.89	20231117	128800	-11.34	20231127	42950	165.89	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
25	20231128	091337	53	100.00	KOSPI		전기.전자	N	N	N	N		N	123000	-1600	5	-1.28	160895423400	1337721	10.33	122300	126000	114800	161900	87300	124600	120270.39	1.19	0	-77924	145133	134866	118533	108266	91933	140000	113400	341	37300	500	0	100	1	68226958	83919	418.37	22.66	12	1.96	294.00	5428.00	128800	20231127	-4.50	42950	20231117	186.38	128800	-4.50	20231127	42950	186.38	20231117	128800	-4.50	20231127	42950	186.38	20231117	0.03	N	450080	500	341 억		808752	N	N	6	N	02	N
26	20231127	161327	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	124600	25500	2	25.73	1542810392600	12842765	277.70	103900	128800	102200	128800	69400	99100	120111.11	0.51	0	457912	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	85011	423.81	22.96	12	18.82	294.00	5428.00	128800	20231127	-3.26	42950	20231117	190.10	128800	-3.26	20231127	42950	190.10	20231117	128800	-3.26	20231127	42950	190.10	20231117	0.02	N	450080	500	341 억		348952	N	N	6	N	00	N
27	20231127	151342	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	128500	29400	2	29.67	1485204424900	12390368	267.92	103900	128800	102200	128800	69400	99100	119867.73	0.51	0	422932	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	87672	437.07	23.67	12	18.16	294.00	5428.00	128800	20231127	-0.23	42950	20231117	199.19	128800	-0.23	20231127	42950	199.19	20231117	128800	-0.23	20231127	42950	199.19	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
28	20231127	141338	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	126600	27500	2	27.75	1354679756500	11366007	245.77	103900	128800	102200	128800	69400	99100	119187.03	0.51	0	338843	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	86375	430.61	23.32	12	16.66	294.00	5428.00	128800	20231127	-1.71	42950	20231117	194.76	128800	-1.71	20231127	42950	194.76	20231117	128800	-1.71	20231127	42950	194.76	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
29	20231127	131342	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	126400	27300	2	27.55	1135131719700	9642940	208.51	103900	127700	102200	128800	69400	99100	117716.44	0.51	0	257716	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	86239	429.93	23.29	12	14.13	294.00	5428.00	127700	20231127	-1.02	42950	20231117	194.30	127700	-1.02	20231127	42950	194.30	20231117	127700	-1.02	20231127	42950	194.30	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
30	20231127	121348	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	124700	25600	2	25.83	1033464022700	8837725	191.10	103900	127200	102200	128800	69400	99100	116937.88	0.51	0	203706	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	85079	424.15	22.97	12	12.95	294.00	5428.00	127200	20231127	-1.97	42950	20231117	190.34	127200	-1.97	20231127	42950	190.34	20231117	127200	-1.97	20231127	42950	190.34	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
31	20231127	111326	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	122800	23700	2	23.92	931180790200	8010068	173.20	103900	127200	102200	128800	69400	99100	116251.39	0.51	0	74054	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	83783	417.69	22.62	12	11.74	294.00	5428.00	127200	20231127	-3.46	42950	20231117	185.91	127200	-3.46	20231127	42950	185.91	20231117	127200	-3.46	20231127	42950	185.91	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
32	20231127	101322	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	122200	23100	2	23.31	754514885000	6581281	142.31	103900	127200	102200	128800	69400	99100	114645.70	0.51	0	-5809	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	83373	415.65	22.51	12	9.65	294.00	5428.00	127200	20231127	-3.93	42950	20231117	184.52	127200	-3.93	20231127	42950	184.52	20231117	127200	-3.93	20231127	42950	184.52	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
33	20231127	091326	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	109000	9900	2	9.99	169236544000	1601020	34.62	103900	109100	102200	128800	69400	99100	105705.63	0.51	0	-4061	105700	102400	98700	95400	91700	104050	97050	341	29700	500	69370	100	1	68226958	74367	370.75	20.08	12	2.35	294.00	5428.00	109100	20231127	-0.09	42950	20231117	153.78	109100	-0.09	20231127	42950	153.78	20231117	109100	-0.09	20231127	42950	153.78	20231117	0.02	N	450080	500	341 억		348952	N	N	1	N	00	N
34	20231124	161319	54	100.00	KOSPI		전기.전자	N	N	N	N		N	99100	0	3	0.00	433084468000	4415729	56.98	98500	102000	95000	128800	69400	99100	98067.31	0.63	0	-76291	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	67613	337.07	18.26	12	6.47	294.00	5428.00	108500	20231122	-8.66	42950	20231117	130.73	108500	-8.66	20231122	42950	130.73	20231117	108500	-8.66	20231122	42950	130.73	20231117	0.06	N	450080	500	341 억		427477	N	N	1	N	01	N
35	20231124	151329	54	100.00	KOSPI		전기.전자	N	N	N	N		N	99100	0	3	0.00	396395768300	4045306	52.20	98500	102000	95000	128800	69400	99100	97986.65	0.63	0	-63571	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	67613	337.07	18.26	12	5.93	294.00	5428.00	108500	20231122	-8.66	42950	20231117	130.73	108500	-8.66	20231122	42950	130.73	20231117	108500	-8.66	20231122	42950	130.73	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
36	20231124	141324	54	100.00	KOSPI		전기.전자	N	N	N	N		N	96200	-2900	5	-2.93	296525080800	3037015	39.19	98500	102000	95000	128800	69400	99100	97632.77	0.63	0	-97797	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	65634	327.21	17.72	12	4.45	294.00	5428.00	108500	20231122	-11.34	42950	20231117	123.98	108500	-11.34	20231122	42950	123.98	20231117	108500	-11.34	20231122	42950	123.98	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
37	20231124	131322	54	100.00	KOSPI		전기.전자	N	N	N	N		N	97300	-1800	5	-1.82	267348760700	2735058	35.29	98500	102000	95000	128800	69400	99100	97744.49	0.63	0	-96597	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	66385	330.95	17.93	12	4.01	294.00	5428.00	108500	20231122	-10.32	42950	20231117	126.54	108500	-10.32	20231122	42950	126.54	20231117	108500	-10.32	20231122	42950	126.54	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
38	20231124	121330	54	100.00	KOSPI		전기.전자	N	N	N	N		N	97800	-1300	5	-1.31	255451931200	2612838	33.72	98500	102000	95000	128800	69400	99100	97763.50	0.63	0	-92778	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	66726	332.65	18.02	12	3.83	294.00	5428.00	108500	20231122	-9.86	42950	20231117	127.71	108500	-9.86	20231122	42950	127.71	20231117	108500	-9.86	20231122	42950	127.71	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
39	20231124	111326	54	100.00	KOSPI		전기.전자	N	N	N	N		N	96900	-2200	5	-2.22	234047697600	2392698	30.88	98500	102000	95000	128800	69400	99100	97812.76	0.63	0	-96104	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	66112	329.59	17.85	12	3.51	294.00	5428.00	108500	20231122	-10.69	42950	20231117	125.61	108500	-10.69	20231122	42950	125.61	20231117	108500	-10.69	20231122	42950	125.61	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
40	20231124	101330	54	100.00	KOSPI		전기.전자	N	N	N	N		N	97200	-1900	5	-1.92	200062555000	2044153	26.38	98500	102000	95000	128800	69400	99100	97865.33	0.63	0	-95688	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	66317	330.61	17.91	12	3.00	294.00	5428.00	108500	20231122	-10.41	42950	20231117	126.31	108500	-10.41	20231122	42950	126.31	20231117	108500	-10.41	20231122	42950	126.31	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
41	20231124	091320	54	100.00	KOSPI		전기.전자	N	N	N	N		N	97800	-1300	5	-1.31	99294290300	1004770	12.97	98500	102000	96100	128800	69400	99100	98820.46	0.63	0	-48977	109233	104166	96533	91466	83833	106700	94000	341	29700	500	69370	100	1	68226958	66726	332.65	18.02	12	1.47	294.00	5428.00	108500	20231122	-9.86	42950	20231117	127.71	108500	-9.86	20231122	42950	127.71	20231117	108500	-9.86	20231122	42950	127.71	20231117	0.06	N	450080	500	341 억		427477	N	N	330	N	01	N
42	20231123	161302	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	99100	7900	2	8.66	713366035300	7561677	51.29	90900	101600	88900	118500	63900	91200	94318.91	0.46	0	127599	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	67613	337.07	18.26	12	11.08	294.00	5428.00	108500	20231122	-8.66	42950	20231117	130.73	108500	-8.66	20231122	42950	130.73	20231117	108500	-8.66	20231122	42950	130.73	20231117	0.02	N	450080	500	341 억		312344	N	N	330	N	00	N
43	20231123	151347	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	98500	7300	2	8.00	627674570600	6703389	45.47	90900	98900	88900	118500	63900	91200	93635.85	0.46	0	96525	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	67204	335.03	18.15	12	9.83	294.00	5428.00	108500	20231122	-9.22	42950	20231117	129.34	108500	-9.22	20231122	42950	129.34	20231117	108500	-9.22	20231122	42950	129.34	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
44	20231123	141348	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	95200	4000	2	4.39	459240046400	4948115	33.56	90900	96700	88900	118500	63900	91200	92811.51	0.46	0	37095	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	64952	323.81	17.54	12	7.25	294.00	5428.00	108500	20231122	-12.26	42950	20231117	121.65	108500	-12.26	20231122	42950	121.65	20231117	108500	-12.26	20231122	42950	121.65	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
45	20231123	131347	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	93300	2100	2	2.30	380768608000	4112257	27.89	90900	96700	88900	118500	63900	91200	92594.00	0.46	0	-5855	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	63656	317.35	17.19	12	6.03	294.00	5428.00	108500	20231122	-14.01	42950	20231117	117.23	108500	-14.01	20231122	42950	117.23	20231117	108500	-14.01	20231122	42950	117.23	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
46	20231123	121325	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	91300	100	2	0.11	340351658100	3675473	24.93	90900	96700	88900	118500	63900	91200	92601.24	0.46	0	-2521	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	62291	310.54	16.82	12	5.39	294.00	5428.00	108500	20231122	-15.85	42950	20231117	112.57	108500	-15.85	20231122	42950	112.57	20231117	108500	-15.85	20231122	42950	112.57	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
47	20231123	111359	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	91500	300	2	0.33	322041313100	3474654	23.57	90900	96700	88900	118500	63900	91200	92683.51	0.46	0	-1777	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	62428	311.22	16.86	12	5.09	294.00	5428.00	108500	20231122	-15.67	42950	20231117	113.04	108500	-15.67	20231122	42950	113.04	20231117	108500	-15.67	20231122	42950	113.04	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
48	20231123	101331	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	93100	1900	2	2.08	289969503400	3125026	21.20	90900	96700	88900	118500	63900	91200	92790.09	0.46	0	-3877	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	63519	316.67	17.15	12	4.58	294.00	5428.00	108500	20231122	-14.19	42950	20231117	116.76	108500	-14.19	20231122	42950	116.76	20231117	108500	-14.19	20231122	42950	116.76	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
49	20231123	091322	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	95000	3800	2	4.17	117949668700	1250925	8.48	90900	96700	90700	118500	63900	91200	94292.98	0.46	0	7502	116266	103732	95966	83432	75666	99850	79550	341	27300	500	63840	100	1	68226958	64816	323.13	17.50	12	1.83	294.00	5428.00	108500	20231122	-12.44	42950	20231117	121.19	108500	-12.44	20231122	42950	121.19	20231117	108500	-12.44	20231122	42950	121.19	20231117	0.02	N	450080	500	341 억		312344	N	N	0	N	00	N
50	20231122	161233	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	91200	-5300	5	-5.49	1435286439500	14619152	89.28	96300	108500	88200	125400	67600	96500	98186.91	0.66	0	-125458	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	62223	310.20	16.80	12	21.43	294.00	5428.00	108500	20231122	-15.94	42950	20231117	112.34	108500	-15.94	20231122	42950	112.34	20231117	108500	-15.94	20231122	42950	112.34	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
51	20231122	151302	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	92600	-3900	5	-4.04	1405863869300	14298293	87.32	96300	108500	88200	125400	67600	96500	98323.92	0.66	0	-136111	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	63178	314.97	17.06	12	20.96	294.00	5428.00	108500	20231122	-14.65	42950	20231117	115.60	108500	-14.65	20231122	42950	115.60	20231117	108500	-14.65	20231122	42950	115.60	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
52	20231122	141252	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	91800	-4700	5	-4.87	1196846403700	12006723	73.33	96300	108500	90900	125400	67600	96500	99681.40	0.66	0	-136438	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	62632	312.24	16.91	12	17.60	294.00	5428.00	108500	20231122	-15.39	42950	20231117	113.74	108500	-15.39	20231122	42950	113.74	20231117	108500	-15.39	20231122	42950	113.74	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
53	20231122	131357	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	98200	1700	2	1.76	1053170082200	10477835	63.99	96300	108500	94000	125400	67600	96500	100514.16	0.66	0	-136056	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	66999	334.01	18.09	12	15.36	294.00	5428.00	108500	20231122	-9.49	42950	20231117	128.64	108500	-9.49	20231122	42950	128.64	20231117	108500	-9.49	20231122	42950	128.64	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
54	20231122	121342	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	99300	2800	2	2.90	1010851017900	10049269	61.37	96300	108500	94000	125400	67600	96500	100589.58	0.66	0	-133455	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	67749	337.76	18.29	12	14.73	294.00	5428.00	108500	20231122	-8.48	42950	20231117	131.20	108500	-8.48	20231122	42950	131.20	20231117	108500	-8.48	20231122	42950	131.20	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
55	20231122	111440	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	98300	1800	2	1.87	955252954800	9487696	57.94	96300	108500	94000	125400	67600	96500	100683.42	0.66	0	-113601	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	67067	334.35	18.11	12	13.91	294.00	5428.00	108500	20231122	-9.40	42950	20231117	128.87	108500	-9.40	20231122	42950	128.87	20231117	108500	-9.40	20231122	42950	128.87	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
56	20231122	101356	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	100000	3500	2	3.63	793915511500	7831866	47.83	96300	108500	94000	125400	67600	96500	101370.01	0.66	0	-112106	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	68227	340.14	18.42	12	11.48	294.00	5428.00	108500	20231122	-7.83	42950	20231117	132.83	108500	-7.83	20231122	42950	132.83	20231117	108500	-7.83	20231122	42950	132.83	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
57	20231122	091303	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	99500	3000	2	3.11	291774424700	2952748	18.03	96300	104800	94000	125400	67600	96500	98814.67	0.66	0	-86237	105233	100866	92133	87766	79033	103050	89950	341	28900	500	67550	100	1	68226958	67886	338.44	18.33	12	4.33	294.00	5428.00	104800	20231122	-5.06	42950	20231117	131.66	104800	-5.06	20231122	42950	131.66	20231117	104800	-5.06	20231122	42950	131.66	20231117	0.00	N	450080	500	341 억		448059	N	N	134	N	01	N
58	20231121	161251	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	96500	22200	1	29.88	1505720911600	16357391	176.75	85300	96500	83400	96500	52100	74300	92050.86	0.82	0	-6747	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	65839	328.23	17.78	12	23.97	294.00	5428.00	96500	20231121	0.00	42950	20231117	124.68	96500	0.00	20231121	42950	124.68	20231117	96500	0.00	20231121	42950	124.68	20231117	0.00	N	450080	500	341 억		562441	N	N	134	N	00	N
59	20231121	151256	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	96500	22200	1	29.88	1503138089100	16330626	176.46	85300	96500	83400	96500	52100	74300	92044.26	0.82	0	-6755	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	65839	328.23	17.78	12	23.94	294.00	5428.00	96500	20231121	0.00	42950	20231117	124.68	96500	0.00	20231121	42950	124.68	20231117	96500	0.00	20231121	42950	124.68	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
60	20231121	141237	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	95700	21400	2	28.80	1388145362400	15136495	163.56	85300	96500	83400	96500	52100	74300	91708.65	0.82	0	-38115	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	65293	325.51	17.63	12	22.19	294.00	5428.00	96500	20231121	-0.83	42950	20231117	122.82	96500	-0.83	20231121	42950	122.82	20231117	96500	-0.83	20231121	42950	122.82	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
61	20231121	131224	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	94900	20600	2	27.73	1130383332900	12448618	134.52	85300	96500	83400	96500	52100	74300	90804.09	0.82	0	-35265	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	64747	322.79	17.48	12	18.25	294.00	5428.00	96500	20231121	-1.66	42950	20231117	120.95	96500	-1.66	20231121	42950	120.95	20231117	96500	-1.66	20231121	42950	120.95	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
62	20231121	121229	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	90400	16100	2	21.67	958393805000	10612369	114.67	85300	96500	83400	96500	52100	74300	90309.32	0.82	0	-73816	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	61677	307.48	16.65	12	15.55	294.00	5428.00	96500	20231121	-6.32	42950	20231117	110.48	96500	-6.32	20231121	42950	110.48	20231117	96500	-6.32	20231121	42950	110.48	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
63	20231121	111221	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	91100	16800	2	22.61	896593872900	9926689	107.26	85300	96500	83400	96500	52100	74300	90321.75	0.82	0	-61087	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	62155	309.86	16.78	12	14.55	294.00	5428.00	96500	20231121	-5.60	42950	20231117	112.11	96500	-5.60	20231121	42950	112.11	20231117	96500	-5.60	20231121	42950	112.11	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
64	20231121	101150	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	91000	16700	2	22.48	778709636500	8638665	93.35	85300	96500	83400	96500	52100	74300	90142.59	0.82	0	-47063	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	62087	309.52	16.76	12	12.66	294.00	5428.00	96500	20231121	-5.70	42950	20231117	111.87	96500	-5.70	20231121	42950	111.87	20231117	96500	-5.70	20231121	42950	111.87	20231117	0.00	N	450080	500	341 억		562441	N	N	1031	N	00	N
65	20231121	091208	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	93800	19500	2	26.24	290160021000	3264626	35.28	85300	93800	83400	96500	52100	74300	88880.58	0.82	0	11305	82833	78566	70033	65766	57233	80700	67900	341	22200	500	52010	100	1	68226958	63997	319.05	17.28	12	4.78	294.00	5428.00	93800	20231121	0.00	42950	20231117	118.39	93800	0.00	20231121	42950	118.39	20231117	93800	0.00	20231121	42950	118.39	20231117	0.00	N	450080	500	341 억		562441	Y	N	1031	N	00	N