KissMeData/450080/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 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	20241129	161432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	85000	-6100	5	-6.70	41263427000	472524	101.29	90800	90800	85000	118400	63800	91100	87332.64	25.57	-3220	-19494	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	58710	1000.00	7.34	12	0.68	85.00	11584.00	244000	20240111	-65.16	70100	20240805	21.26	244000	-65.16	20240111	70100	21.26	20240805	244000	-65.16	20240111	70100	21.26	20240805	1.07	N	450080	500	351 억	17664344	N	N	4140	N	N
3	20241129	151449	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	85100	-6000	5	-6.59	38826627800	443871	95.15	90800	90800	85000	118400	63800	91100	87471.35	25.57	-3220	-14732	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	58779	1001.18	7.35	12	0.64	85.00	11584.00	244000	20240111	-65.12	70100	20240805	21.40	244000	-65.12	20240111	70100	21.40	20240805	244000	-65.12	20240111	70100	21.40	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
4	20241129	141452	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	86600	-4500	5	-4.94	30209395900	343534	73.64	90800	90800	86600	118400	63800	91100	87935.53	25.57	-3220	-10279	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	59815	1018.82	7.48	12	0.50	85.00	11584.00	244000	20240111	-64.51	70100	20240805	23.54	244000	-64.51	20240111	70100	23.54	20240805	244000	-64.51	20240111	70100	23.54	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
5	20241129	131447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87300	-3800	5	-4.17	26069329500	295923	63.43	90800	90800	87000	118400	63800	91100	88093.21	25.57	-3220	-7331	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	60299	1027.06	7.54	12	0.43	85.00	11584.00	244000	20240111	-64.22	70100	20240805	24.54	244000	-64.22	20240111	70100	24.54	20240805	244000	-64.22	20240111	70100	24.54	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
6	20241129	121449	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87500	-3600	5	-3.95	23988869800	272107	58.33	90800	90800	87000	118400	63800	91100	88157.81	25.57	-3220	-3036	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	60437	1029.41	7.55	12	0.39	85.00	11584.00	244000	20240111	-64.14	70100	20240805	24.82	244000	-64.14	20240111	70100	24.82	20240805	244000	-64.14	20240111	70100	24.82	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
7	20241129	111451	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87200	-3900	5	-4.28	20973311300	237538	50.92	90800	90800	87000	118400	63800	91100	88292.50	25.57	-3220	144	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	60230	1025.88	7.53	12	0.34	85.00	11584.00	244000	20240111	-64.26	70100	20240805	24.39	244000	-64.26	20240111	70100	24.39	20240805	244000	-64.26	20240111	70100	24.39	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
8	20241129	101442	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87500	-3600	5	-3.95	17151408200	193784	41.54	90800	90800	87000	118400	63800	91100	88505.54	25.57	-3220	2172	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	60437	1029.41	7.55	12	0.28	85.00	11584.00	244000	20240111	-64.14	70100	20240805	24.82	244000	-64.14	20240111	70100	24.82	20240805	244000	-64.14	20240111	70100	24.82	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
9	20241129	091447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	-2100	5	-2.31	5050991400	56344	12.08	90800	90800	88800	118400	63800	91100	89641.09	25.57	-3220	1317	94233	92666	90833	89266	87433	92800	89400	352	27300	500	63770	100	1	69070598	61473	1047.06	7.68	12	0.08	85.00	11584.00	244000	20240111	-63.52	70100	20240805	26.96	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	70100	26.96	20240805	1.07	N	450080	500	351 억	17664344	N	N	1935	N	N
10	20241128	161427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91100	900	2	1.00	41559442400	457365	77.31	91100	92400	89000	117200	63200	90200	90866.91	25.57	0	6276	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62923	1071.76	7.86	12	0.66	85.00	11584.00	244000	20240111	-62.66	70100	20240805	29.96	244000	-62.66	20240111	70100	29.96	20240805	244000	-62.66	20240111	70100	29.96	20240805	1.00	N	450080	500	351 억	17662402	N	N	1921	N	N
11	20241128	151455	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	800	2	0.89	39990144500	440135	74.40	91100	92400	89000	117200	63200	90200	90858.92	25.57	0	4395	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62854	1070.59	7.86	12	0.64	85.00	11584.00	244000	20240111	-62.70	70100	20240805	29.81	244000	-62.70	20240111	70100	29.81	20240805	244000	-62.70	20240111	70100	29.81	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
12	20241128	141453	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	700	2	0.78	36084772500	397290	67.16	91100	92400	89000	117200	63200	90200	90827.40	25.57	0	-378	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62785	1069.41	7.85	12	0.58	85.00	11584.00	244000	20240111	-62.75	70100	20240805	29.67	244000	-62.75	20240111	70100	29.67	20240805	244000	-62.75	20240111	70100	29.67	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
13	20241128	131450	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	700	2	0.78	33687279500	370936	62.70	91100	92400	89000	117200	63200	90200	90817.08	25.57	0	-2891	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62785	1069.41	7.85	12	0.54	85.00	11584.00	244000	20240111	-62.75	70100	20240805	29.67	244000	-62.75	20240111	70100	29.67	20240805	244000	-62.75	20240111	70100	29.67	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
14	20241128	121447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	1000	2	1.11	29247564500	322379	54.50	91100	92400	89000	117200	63200	90200	90724.28	25.57	0	-114	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62992	1072.94	7.87	12	0.47	85.00	11584.00	244000	20240111	-62.62	70100	20240805	30.10	244000	-62.62	20240111	70100	30.10	20240805	244000	-62.62	20240111	70100	30.10	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
15	20241128	111452	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	0	3	0.00	22153373900	244660	41.36	91100	92400	89000	117200	63200	90200	90547.69	25.57	0	-5887	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	62302	1061.18	7.79	12	0.35	85.00	11584.00	244000	20240111	-63.03	70100	20240805	28.67	244000	-63.03	20240111	70100	28.67	20240805	244000	-63.03	20240111	70100	28.67	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
16	20241128	101448	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89500	-700	5	-0.78	17939649500	197869	33.45	91100	92400	89000	117200	63200	90200	90664.44	25.57	0	-4985	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	61818	1052.94	7.73	12	0.29	85.00	11584.00	244000	20240111	-63.32	70100	20240805	27.67	244000	-63.32	20240111	70100	27.67	20240805	244000	-63.32	20240111	70100	27.67	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
17	20241128	091447	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	1700	2	1.88	6935320800	75644	12.79	91100	92400	90400	117200	63200	90200	91685.06	25.57	0	5035	97133	93666	91533	88066	85933	92600	87000	352	27000	500	63140	100	1	69070598	63476	1081.18	7.93	12	0.11	85.00	11584.00	244000	20240111	-62.34	70100	20240805	31.10	244000	-62.34	20240111	70100	31.10	20240805	244000	-62.34	20240111	70100	31.10	20240805	1.00	N	450080	500	351 억	17662402	N	N	5029	N	N
18	20241127	161410	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-1400	5	-1.53	53662657100	578410	66.53	94000	95000	89400	119000	64200	91600	92787.75	25.60	0	-17565	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	62302	1061.18	7.79	12	0.84	85.00	11584.00	244000	20240111	-63.03	61500	20231120	46.67	244000	-63.03	20240111	70100	28.67	20240805	244000	-63.03	20240111	70100	28.67	20240805	0.99	N	450080	500	351 억	17678927	N	N	4991	N	N
19	20241127	151438	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	-1700	5	-1.86	51291271700	552098	63.50	94000	95000	89400	119000	64200	91600	92902.51	25.60	0	-21346	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	62094	1057.65	7.76	12	0.80	85.00	11584.00	244000	20240111	-63.16	61500	20231120	46.18	244000	-63.16	20240111	70100	28.25	20240805	244000	-63.16	20240111	70100	28.25	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
20	20241127	141430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92600	1000	2	1.09	39942810700	427388	49.16	94000	95000	91900	119000	64200	91600	93458.03	25.60	0	-22579	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	63959	1089.41	7.99	12	0.62	85.00	11584.00	244000	20240111	-62.05	61500	20231120	50.57	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	70100	32.10	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
21	20241127	131429	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92600	1000	2	1.09	36998937900	395661	45.51	94000	95000	91900	119000	64200	91600	93511.79	25.60	0	-20672	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	63959	1089.41	7.99	12	0.57	85.00	11584.00	244000	20240111	-62.05	61500	20231120	50.57	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	70100	32.10	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
22	20241127	121444	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	800	2	0.87	34326305000	366754	42.18	94000	95000	92300	119000	64200	91600	93594.99	25.60	0	-19694	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	63821	1087.06	7.98	12	0.53	85.00	11584.00	244000	20240111	-62.13	61500	20231120	50.24	244000	-62.13	20240111	70100	31.81	20240805	244000	-62.13	20240111	70100	31.81	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
23	20241127	111436	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92900	1300	2	1.42	30446259700	324869	37.37	94000	95000	92300	119000	64200	91600	93718.68	25.60	0	-8779	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	64167	1092.94	8.02	12	0.47	85.00	11584.00	244000	20240111	-61.93	61500	20231120	51.06	244000	-61.93	20240111	70100	32.52	20240805	244000	-61.93	20240111	70100	32.52	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
24	20241127	101438	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	1800	2	1.97	25264636000	269320	30.98	94000	95000	92300	119000	64200	91600	93809.12	25.60	0	-3917	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	64512	1098.82	8.06	12	0.39	85.00	11584.00	244000	20240111	-61.72	61500	20231120	51.87	244000	-61.72	20240111	70100	33.24	20240805	244000	-61.72	20240111	70100	33.24	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
25	20241127	091435	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92900	1300	2	1.42	11929334900	127272	14.64	94000	94800	92300	119000	64200	91600	93731.29	25.60	0	-7221	101600	96600	94000	89000	86400	95300	87700	352	27400	500	64120	100	1	69070598	64167	1092.94	8.02	12	0.18	85.00	11584.00	244000	20240111	-61.93	61500	20231120	51.06	244000	-61.93	20240111	70100	32.52	20240805	244000	-61.93	20240111	70100	32.52	20240805	0.99	N	450080	500	351 억	17678927	N	N	3651	N	N
26	20241126	161411	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	-3700	5	-3.88	73906809300	778184	117.41	96400	99000	91400	123800	66800	95300	94992.91	25.69	0	-62310	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	63269	1077.65	7.91	12	1.13	85.00	11584.00	244000	20240111	-62.46	42950	20231117	113.27	244000	-62.46	20240111	70100	30.67	20240805	244000	-62.46	20240111	70100	30.67	20240805	1.04	N	450080	500	351 억	17741009	N	N	3651	N	N
27	20241126	151428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	-3700	5	-3.88	71519148600	752314	113.51	96400	99000	91400	123800	66800	95300	95065.49	25.69	0	-62802	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	63269	1077.65	7.91	12	1.09	85.00	11584.00	244000	20240111	-62.46	42950	20231117	113.27	244000	-62.46	20240111	70100	30.67	20240805	244000	-62.46	20240111	70100	30.67	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
28	20241126	141430	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-3600	5	-3.78	67360365100	706971	106.67	96400	99000	91400	123800	66800	95300	95280.23	25.69	0	-64708	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	63338	1078.82	7.92	12	1.02	85.00	11584.00	244000	20240111	-62.42	42950	20231117	113.50	244000	-62.42	20240111	70100	30.81	20240805	244000	-62.42	20240111	70100	30.81	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
29	20241126	131423	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-3500	5	-3.67	63680763000	666911	100.62	96400	99000	91400	123800	66800	95300	95486.21	25.69	0	-61371	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	63407	1080.00	7.92	12	0.97	85.00	11584.00	244000	20240111	-62.38	42950	20231117	113.74	244000	-62.38	20240111	70100	30.96	20240805	244000	-62.38	20240111	70100	30.96	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
30	20241126	121432	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	-3200	5	-3.36	59965562200	626535	94.53	96400	99000	91400	123800	66800	95300	95709.97	25.69	0	-57831	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	63614	1083.53	7.95	12	0.91	85.00	11584.00	244000	20240111	-62.25	42950	20231117	114.44	244000	-62.25	20240111	70100	31.38	20240805	244000	-62.25	20240111	70100	31.38	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
31	20241126	111435	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94000	-1300	5	-1.36	52696546900	548110	82.70	96400	99000	92600	123800	66800	95300	96142.60	25.69	0	-50563	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	64926	1105.88	8.11	12	0.79	85.00	11584.00	244000	20240111	-61.48	42950	20231117	118.86	244000	-61.48	20240111	70100	34.09	20240805	244000	-61.48	20240111	70100	34.09	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
32	20241126	101448	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94400	-900	5	-0.94	42155954600	435588	65.72	96400	99000	94100	123800	66800	95300	96780.13	25.69	0	-52724	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	65203	1110.59	8.15	12	0.63	85.00	11584.00	244000	20240111	-61.31	42950	20231117	119.79	244000	-61.31	20240111	70100	34.66	20240805	244000	-61.31	20240111	70100	34.66	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
33	20241126	091434	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96300	1000	2	1.05	12361390000	128013	19.31	96400	98200	95500	123800	66800	95300	96565.62	25.69	0	-27531	98700	97000	94600	92900	90500	97850	93750	352	28500	500	66710	100	1	69070598	66515	1132.94	8.31	12	0.19	85.00	11584.00	244000	20240111	-60.53	42950	20231117	124.21	244000	-60.53	20240111	70100	37.38	20240805	244000	-60.53	20240111	70100	37.38	20240805	1.04	N	450080	500	351 억	17741009	N	N	1947	N	N
34	20241125	161355	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	2500	2	2.69	62106974200	657109	90.47	94000	96300	92200	120600	65000	92800	94513.73	25.71	0	-14323	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	65824	1121.18	8.23	12	0.95	85.00	11584.00	244000	20240111	-60.94	42950	20231117	121.89	244000	-60.94	20240111	70100	35.95	20240805	244000	-60.94	20240111	70100	35.95	20240805	1.04	N	450080	500	351 억	17760280	N	N	1947	N	N
35	20241125	151424	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	2300	2	2.48	56804749500	601427	82.80	94000	96300	92200	120600	65000	92800	94450.52	25.71	0	-26324	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	65686	1118.82	8.21	12	0.87	85.00	11584.00	244000	20240111	-61.02	42950	20231117	121.42	244000	-61.02	20240111	70100	35.66	20240805	244000	-61.02	20240111	70100	35.66	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
36	20241125	141419	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	2500	2	2.69	51162784600	542134	74.64	94000	96300	92200	120600	65000	92800	94373.56	25.71	0	-30287	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	65824	1121.18	8.23	12	0.78	85.00	11584.00	244000	20240111	-60.94	42950	20231117	121.89	244000	-60.94	20240111	70100	35.95	20240805	244000	-60.94	20240111	70100	35.95	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
37	20241125	131408	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	3000	2	3.23	45600827700	483633	66.58	94000	96300	92200	120600	65000	92800	94288.72	25.71	0	-29555	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	66170	1127.06	8.27	12	0.70	85.00	11584.00	244000	20240111	-60.74	42950	20231117	123.05	244000	-60.74	20240111	70100	36.66	20240805	244000	-60.74	20240111	70100	36.66	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
38	20241125	121425	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	2600	2	2.80	40334441800	428405	58.98	94000	96300	92200	120600	65000	92800	94150.92	25.71	0	-40159	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	65893	1122.35	8.24	12	0.62	85.00	11584.00	244000	20240111	-60.90	42950	20231117	122.12	244000	-60.90	20240111	70100	36.09	20240805	244000	-60.90	20240111	70100	36.09	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
39	20241125	111420	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95900	3100	2	3.34	34987393900	372302	51.26	94000	96300	92200	120600	65000	92800	93976.50	25.71	0	-43058	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	66239	1128.24	8.28	12	0.54	85.00	11584.00	244000	20240111	-60.70	42950	20231117	123.28	244000	-60.70	20240111	70100	36.80	20240805	244000	-60.70	20240111	70100	36.80	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
40	20241125	101404	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94000	1200	2	1.29	22125244200	237020	32.63	94000	94300	92200	120600	65000	92800	93348.07	25.71	0	-43015	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	64926	1105.88	8.11	12	0.34	85.00	11584.00	244000	20240111	-61.48	42950	20231117	118.86	244000	-61.48	20240111	70100	34.09	20240805	244000	-61.48	20240111	70100	34.09	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
41	20241125	091402	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	600	2	0.65	8422368300	90223	12.42	94000	94300	92400	120600	65000	92800	93351.85	25.71	0	-34153	97866	95332	92166	89632	86466	96600	90900	352	27800	500	64960	100	1	69070598	64512	1098.82	8.06	12	0.13	85.00	11584.00	244000	20240111	-61.72	42950	20231117	117.46	244000	-61.72	20240111	70100	33.24	20240805	244000	-61.72	20240111	70100	33.24	20240805	1.04	N	450080	500	351 억	17760280	N	N	2249	N	N
42	20241122	161245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92800	3400	2	3.80	67182846000	721983	94.92	89400	94700	89000	116200	62600	89400	93053.93	25.60	-2300	88479	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64098	1091.76	8.01	12	1.05	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	70100	32.38	20240805	1.02	N	450080	500	351 억	17679942	N	N	2228	N	N
43	20241122	151302	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	3600	2	4.03	65167556600	700279	92.06	89400	94700	89000	116200	62600	89400	93059.51	25.60	-2300	88394	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64236	1094.12	8.03	12	1.01	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	70100	32.67	20240805	244000	-61.89	20240111	70100	32.67	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
44	20241122	141303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	3600	2	4.03	60642451600	651658	85.67	89400	94700	89000	116200	62600	89400	93058.81	25.60	-2300	76720	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64236	1094.12	8.03	12	0.94	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	70100	32.67	20240805	244000	-61.89	20240111	70100	32.67	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
45	20241122	131258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94000	4600	2	5.15	55692411400	598633	78.70	89400	94700	89000	116200	62600	89400	93032.75	25.60	-2300	73426	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64926	1105.88	8.11	12	0.87	85.00	11584.00	244000	20240111	-61.48	42950	20231117	118.86	244000	-61.48	20240111	70100	34.09	20240805	244000	-61.48	20240111	70100	34.09	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
46	20241122	121308	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93800	4400	2	4.92	50552225500	543916	71.51	89400	94700	89000	116200	62600	89400	92941.35	25.60	-2300	59428	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64788	1103.53	8.10	12	0.79	85.00	11584.00	244000	20240111	-61.56	42950	20231117	118.39	244000	-61.56	20240111	70100	33.81	20240805	244000	-61.56	20240111	70100	33.81	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
47	20241122	111253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	3800	2	4.25	46085128400	496154	65.23	89400	94700	89000	116200	62600	89400	92884.85	25.60	-2300	46710	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64374	1096.47	8.05	12	0.72	85.00	11584.00	244000	20240111	-61.80	42950	20231117	117.00	244000	-61.80	20240111	70100	32.95	20240805	244000	-61.80	20240111	70100	32.95	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
48	20241122	101316	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	3600	2	4.03	40292678500	434079	57.07	89400	94700	89000	116200	62600	89400	92823.52	25.60	-2300	40756	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	64236	1094.12	8.03	12	0.63	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	70100	32.67	20240805	244000	-61.89	20240111	70100	32.67	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
49	20241122	091307	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	2400	2	2.68	8729849600	96435	12.68	89400	92100	89000	116200	62600	89400	90525.95	25.60	-2300	-1260	92866	91132	89266	87532	85666	92000	88400	352	26800	500	62580	100	1	69070598	63407	1080.00	7.92	12	0.14	85.00	11584.00	244000	20240111	-62.38	42950	20231117	113.74	244000	-62.38	20240111	70100	30.96	20240805	244000	-62.38	20240111	70100	30.96	20240805	1.02	N	450080	500	351 억	17679942	N	N	2071	N	N
50	20241121	161255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89400	1400	2	1.59	67291403500	753137	108.37	87800	91000	87400	114400	61600	88000	89348.56	25.58	0	20589	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	61749	1051.76	7.72	12	1.09	85.00	11584.00	244000	20240111	-63.36	42950	20231117	108.15	244000	-63.36	20240111	70100	27.53	20240805	244000	-63.36	20240111	70100	27.53	20240805	1.01	N	450080	500	351 억	17666023	N	N	1978	N	N
51	20241121	151319	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89700	1700	2	1.93	65374514000	731722	105.29	87800	91000	87400	114400	61600	88000	89343.95	25.58	0	18129	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	61956	1055.29	7.74	12	1.06	85.00	11584.00	244000	20240111	-63.24	42950	20231117	108.85	244000	-63.24	20240111	70100	27.96	20240805	244000	-63.24	20240111	70100	27.96	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
52	20241121	141316	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	1900	2	2.16	58535943900	655592	94.33	87800	91000	87400	114400	61600	88000	89287.77	25.58	0	17848	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	62094	1057.65	7.76	12	0.95	85.00	11584.00	244000	20240111	-63.16	42950	20231117	109.31	244000	-63.16	20240111	70100	28.25	20240805	244000	-63.16	20240111	70100	28.25	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
53	20241121	131306	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89600	1600	2	1.82	53622461800	600907	86.47	87800	91000	87400	114400	61600	88000	89236.52	25.58	0	27535	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	61887	1054.12	7.73	12	0.87	85.00	11584.00	244000	20240111	-63.28	42950	20231117	108.61	244000	-63.28	20240111	70100	27.82	20240805	244000	-63.28	20240111	70100	27.82	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
54	20241121	121309	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90300	2300	2	2.61	47958908200	537607	77.36	87800	91000	87400	114400	61600	88000	89208.83	25.58	0	20731	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	62371	1062.35	7.80	12	0.78	85.00	11584.00	244000	20240111	-62.99	42950	20231117	110.24	244000	-62.99	20240111	70100	28.82	20240805	244000	-62.99	20240111	70100	28.82	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
55	20241121	111314	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	1900	2	2.16	34093696800	384017	55.26	87800	89900	87400	114400	61600	88000	88782.38	25.58	0	15456	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	62094	1057.65	7.76	12	0.56	85.00	11584.00	244000	20240111	-63.16	42950	20231117	109.31	244000	-63.16	20240111	70100	28.25	20240805	244000	-63.16	20240111	70100	28.25	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
56	20241121	101312	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88400	400	2	0.45	25398731000	286099	41.17	87800	89800	87400	114400	61600	88000	88776.88	25.58	0	-3592	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	61058	1040.00	7.63	12	0.41	85.00	11584.00	244000	20240111	-63.77	42950	20231117	105.82	244000	-63.77	20240111	70100	26.11	20240805	244000	-63.77	20240111	70100	26.11	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
57	20241121	091313	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88100	100	2	0.11	4556797100	51702	7.44	87800	88700	87700	114400	61600	88000	88136.63	25.58	0	-2231	94000	91000	89300	86300	84600	90150	85450	352	26400	500	61600	100	1	69070598	60851	1036.47	7.61	12	0.07	85.00	11584.00	244000	20240111	-63.89	42950	20231117	105.12	244000	-63.89	20240111	70100	25.68	20240805	244000	-63.89	20240111	70100	25.68	20240805	1.01	N	450080	500	351 억	17666023	N	N	1036	N	N
58	20241120	161259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88000	-2200	5	-2.44	61044633700	682128	106.39	89000	92300	87600	117200	63200	90200	89493.76	25.62	0	-36293	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	60782	1035.29	7.60	12	0.99	85.00	11584.00	244000	20240111	-63.93	42950	20231117	104.89	244000	-63.93	20240111	70100	25.53	20240805	244000	-63.93	20240111	61500	43.09	20231120	0.99	N	450080	500	351 억	17697576	N	N	1031	N	N
59	20241120	151320	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87800	-2400	5	-2.66	58325763000	651223	101.57	89000	92300	87600	117200	63200	90200	89563.05	25.62	0	-49055	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	60644	1032.94	7.58	12	0.94	85.00	11584.00	244000	20240111	-64.02	42950	20231117	104.42	244000	-64.02	20240111	70100	25.25	20240805	244000	-64.02	20240111	61500	42.76	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
60	20241120	141321	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88700	-1500	5	-1.66	49246787600	548256	85.51	89000	92300	88100	117200	63200	90200	89824.17	25.62	0	-40394	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	61266	1043.53	7.66	12	0.79	85.00	11584.00	244000	20240111	-63.65	42950	20231117	106.52	244000	-63.65	20240111	70100	26.53	20240805	244000	-63.65	20240111	61500	44.23	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
61	20241120	131321	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89600	-600	5	-0.67	43586865900	484732	75.60	89000	92300	88100	117200	63200	90200	89919.29	25.62	0	-28598	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	61887	1054.12	7.73	12	0.70	85.00	11584.00	244000	20240111	-63.28	42950	20231117	108.61	244000	-63.28	20240111	70100	27.82	20240805	244000	-63.28	20240111	61500	45.69	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
62	20241120	121320	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90300	100	2	0.11	39887741800	443604	69.19	89000	92300	88100	117200	63200	90200	89917.20	25.62	0	-25248	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	62371	1062.35	7.80	12	0.64	85.00	11584.00	244000	20240111	-62.99	42950	20231117	110.24	244000	-62.99	20240111	70100	28.82	20240805	244000	-62.99	20240111	61500	46.83	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
63	20241120	111323	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89700	-500	5	-0.55	37044246200	411898	64.24	89000	92300	88100	117200	63200	90200	89935.23	25.62	0	-20231	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	61956	1055.29	7.74	12	0.60	85.00	11584.00	244000	20240111	-63.24	42950	20231117	108.85	244000	-63.24	20240111	70100	27.96	20240805	244000	-63.24	20240111	61500	45.85	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
64	20241120	101322	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89500	-700	5	-0.78	18807568200	210758	32.87	89000	90500	88100	117200	63200	90200	89235.96	25.62	0	-16516	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	61818	1052.94	7.73	12	0.31	85.00	11584.00	244000	20240111	-63.32	42950	20231117	108.38	244000	-63.32	20240111	70100	27.67	20240805	244000	-63.32	20240111	61500	45.53	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
65	20241120	091320	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	-1200	5	-1.33	6942322100	77568	12.10	89000	90500	88600	117200	63200	90200	89496.29	25.62	0	-280	92600	91400	89000	87800	85400	92000	88400	352	27000	500	63140	100	1	69070598	61473	1047.06	7.68	12	0.11	85.00	11584.00	244000	20240111	-63.52	42950	20231117	107.22	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	61500	44.72	20231120	0.99	N	450080	500	351 억	17697576	N	N	2571	N	N
66	20241119	161205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	1400	2	1.58	55434429000	626183	55.03	88000	90200	86600	115400	62200	88800	88521.81	25.59	0	24289	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	62302	1061.18	7.79	12	0.91	85.00	11584.00	244000	20240111	-63.03	42950	20231117	110.01	244000	-63.03	20240111	70100	28.67	20240805	244000	-63.03	20240111	61500	46.67	20231120	0.91	N	450080	500	351 억	17673380	N	N	2461	N	N
67	20241119	151230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89300	500	2	0.56	50723519400	573754	50.42	88000	89600	86600	115400	62200	88800	88406.19	25.59	0	25217	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61680	1050.59	7.71	12	0.83	85.00	11584.00	244000	20240111	-63.40	42950	20231117	107.92	244000	-63.40	20240111	70100	27.39	20240805	244000	-63.40	20240111	61500	45.20	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
68	20241119	141226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88800	0	3	0.00	44335810100	501932	44.11	88000	89600	86600	115400	62200	88800	88330.03	25.59	0	27995	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61335	1044.71	7.67	12	0.73	85.00	11584.00	244000	20240111	-63.61	42950	20231117	106.75	244000	-63.61	20240111	70100	26.68	20240805	244000	-63.61	20240111	61500	44.39	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
69	20241119	131230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	200	2	0.23	38129894000	432180	37.98	88000	89600	86600	115400	62200	88800	88226.49	25.59	0	22753	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61473	1047.06	7.68	12	0.63	85.00	11584.00	244000	20240111	-63.52	42950	20231117	107.22	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	61500	44.72	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
70	20241119	121216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88900	100	2	0.11	34217356400	387900	34.09	88000	89600	86600	115400	62200	88800	88211.35	25.59	0	35922	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61404	1045.88	7.67	12	0.56	85.00	11584.00	244000	20240111	-63.57	42950	20231117	106.98	244000	-63.57	20240111	70100	26.82	20240805	244000	-63.57	20240111	61500	44.55	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
71	20241119	111228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	200	2	0.23	29196048800	331543	29.13	88000	89500	86600	115400	62200	88800	88060.46	25.59	0	28880	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61473	1047.06	7.68	12	0.48	85.00	11584.00	244000	20240111	-63.52	42950	20231117	107.22	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	61500	44.72	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
72	20241119	101254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88400	-400	5	-0.45	22510562900	256226	22.52	88000	89300	86600	115400	62200	88800	87853.23	25.59	0	15765	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	61058	1040.00	7.63	12	0.37	85.00	11584.00	244000	20240111	-63.77	42950	20231117	105.82	244000	-63.77	20240111	70100	26.11	20240805	244000	-63.77	20240111	61500	43.74	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
73	20241119	091255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87800	-1000	5	-1.13	7283530400	82572	7.26	88000	89300	86900	115400	62200	88800	88206.10	25.59	0	-2194	94133	91466	89633	86966	85133	90550	86050	352	26600	500	62160	100	1	69070598	60644	1032.94	7.58	12	0.12	85.00	11584.00	244000	20240111	-64.02	42950	20231117	104.42	244000	-64.02	20240111	70100	25.25	20240805	244000	-64.02	20240111	61500	42.76	20231120	0.91	N	450080	500	351 억	17673380	N	N	5789	N	N
74	20241118	161212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88800	-900	5	-1.00	100841396600	1120635	57.00	89700	92300	87800	116600	62800	89700	89989.83	25.52	0	48013	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	61335	1044.71	7.67	12	1.62	85.00	11584.00	244000	20240111	-63.61	42950	20231117	106.75	244000	-63.61	20240111	70100	26.68	20240805	244000	-63.61	20240111	61500	44.39	20231120	0.96	N	450080	500	351 억	17624592	N	N	5780	N	N
75	20241118	151228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88800	-900	5	-1.00	96610577700	1073054	54.58	89700	92300	87800	116600	62800	89700	90033.37	25.52	0	37992	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	61335	1044.71	7.67	12	1.55	85.00	11584.00	244000	20240111	-63.61	42950	20231117	106.75	244000	-63.61	20240111	70100	26.68	20240805	244000	-63.61	20240111	61500	44.39	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
76	20241118	141233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	-700	5	-0.78	89532132900	993505	50.53	89700	92300	87800	116600	62800	89700	90117.56	25.52	0	24389	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	61473	1047.06	7.68	12	1.44	85.00	11584.00	244000	20240111	-63.52	42950	20231117	107.22	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	61500	44.72	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
77	20241118	131219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89300	-400	5	-0.45	83933845900	930727	47.34	89700	92300	87800	116600	62800	89700	90181.09	25.52	0	28104	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	61680	1050.59	7.71	12	1.35	85.00	11584.00	244000	20240111	-63.40	42950	20231117	107.92	244000	-63.40	20240111	70100	27.39	20240805	244000	-63.40	20240111	61500	45.20	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
78	20241118	121228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	200	2	0.22	73863048800	817233	41.57	89700	92300	87800	116600	62800	89700	90382.10	25.52	0	32647	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	62094	1057.65	7.76	12	1.18	85.00	11584.00	244000	20240111	-63.16	42950	20231117	109.31	244000	-63.16	20240111	70100	28.25	20240805	244000	-63.16	20240111	61500	46.18	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
79	20241118	111226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90000	300	2	0.33	66524884600	735490	37.41	89700	92300	87800	116600	62800	89700	90450.03	25.52	0	43320	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	62164	1058.82	7.77	12	1.06	85.00	11584.00	244000	20240111	-63.11	42950	20231117	109.55	244000	-63.11	20240111	70100	28.39	20240805	244000	-63.11	20240111	61500	46.34	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
80	20241118	101214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	1300	2	1.45	55055653800	608302	30.94	89700	92300	87800	116600	62800	89700	90507.47	25.52	0	55849	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	62854	1070.59	7.86	12	0.88	85.00	11584.00	244000	20240111	-62.70	42950	20231117	111.87	244000	-62.70	20240111	70100	29.81	20240805	244000	-62.70	20240111	61500	47.97	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
81	20241118	091212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89100	-600	5	-0.67	18529408600	205841	10.47	89700	92100	88300	116600	62800	89700	90018.49	25.52	0	12039	106366	98032	93866	85532	81366	95950	83450	352	26900	500	62790	100	1	69070598	61542	1048.24	7.69	12	0.30	85.00	11584.00	244000	20240111	-63.48	42950	20231117	107.45	244000	-63.48	20240111	70100	27.10	20240805	244000	-63.48	20240111	61500	44.88	20231120	0.96	N	450080	500	351 억	17624592	N	N	10160	N	N
82	20241115	161304	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89700	-15900	5	-15.06	179077930800	1925070	172.94	101100	102200	89700	137200	74000	105600	93039.72	25.50	0	4970	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	61956	1055.29	7.74	12	2.79	85.00	11584.00	244000	20240111	-63.24	42950	20231117	108.85	244000	-63.24	20240111	70100	27.96	20240805	244000	-63.24	20240111	42950	108.85	20231117	0.97	N	450080	500	351 억	17615494	N	N	10160	N	N
83	20241115	151336	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-15400	5	-14.58	169561596500	1819165	163.43	101100	102200	89900	137200	74000	105600	93207.48	25.50	0	-8761	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	62302	1061.18	7.79	12	2.63	85.00	11584.00	244000	20240111	-63.03	42950	20231117	110.01	244000	-63.03	20240111	70100	28.67	20240805	244000	-63.03	20240111	42950	110.01	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
84	20241115	141321	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94300	-11300	5	-10.70	143728561100	1538692	138.23	101100	102200	90800	137200	74000	105600	93408.42	25.50	0	-2924	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	65134	1109.41	8.14	12	2.23	85.00	11584.00	244000	20240111	-61.35	42950	20231117	119.56	244000	-61.35	20240111	70100	34.52	20240805	244000	-61.35	20240111	42950	119.56	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
85	20241115	131319	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92800	-12800	5	-12.12	126618125800	1354923	121.72	101100	102200	90800	137200	74000	105600	93449.11	25.50	0	-7305	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	64098	1091.76	8.01	12	1.96	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	42950	116.07	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
86	20241115	121322	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-13700	5	-12.97	112644265200	1204687	108.22	101100	102200	90800	137200	74000	105600	93503.54	25.50	0	-2089	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	63476	1081.18	7.93	12	1.74	85.00	11584.00	244000	20240111	-62.34	42950	20231117	113.97	244000	-62.34	20240111	70100	31.10	20240805	244000	-62.34	20240111	42950	113.97	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
87	20241115	111250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92600	-13000	5	-12.31	101990023600	1088676	97.80	101100	102200	90800	137200	74000	105600	93681.02	25.50	0	5488	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	63959	1089.41	7.99	12	1.58	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	42950	115.60	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
88	20241115	101249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91400	-14200	5	-13.45	80319651500	854060	76.73	101100	102200	91000	137200	74000	105600	94042.53	25.50	0	673	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	63131	1075.29	7.89	12	1.24	85.00	11584.00	244000	20240111	-62.54	42950	20231117	112.81	244000	-62.54	20240111	70100	30.39	20240805	244000	-62.54	20240111	42950	112.81	20231117	0.97	N	450080	500	351 억	17615494	N	N	4094	N	N
89	20241115	091205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	-14600	5	-13.83	26488827000	276201	24.81	101100	102200	91000	137200	74000	105600	95899.04	25.50	0	35563	120400	113000	107000	99600	93600	110000	96600	352	31600	500	73920	100	1	69070598	62854	1070.59	7.86	12	0.40	85.00	11584.00	244000	20240111	-62.70	42950	20231117	111.87	244000	-62.70	20240111	70100	29.81	20240805	244000	-62.70	20240111	42950	111.87	20231117	0.97	N	450080	500	351 억	17615494	Y	N	4094	N	N
90	20241114	161242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	-8000	5	-7.29	112737226800	1048596	184.46	112900	114400	101000	142700	76900	109800	107512.49	25.55	0	-23272	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	70314	1197.65	8.79	12	1.52	85.00	11584.00	244000	20240111	-58.28	42950	20231117	137.02	244000	-58.28	20240111	70100	45.22	20240805	244000	-58.28	20240111	42950	137.02	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
91	20241114	151250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102100	-7700	5	-7.01	95125357500	878722	154.58	112900	114400	101000	142700	76900	109800	108254.17	25.55	0	-12636	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	70521	1201.18	8.81	12	1.27	85.00	11584.00	244000	20240111	-58.16	42950	20231117	137.72	244000	-58.16	20240111	70100	45.65	20240805	244000	-58.16	20240111	42950	137.72	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
92	20241114	141240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109100	-700	5	-0.64	63375079100	574231	101.01	112900	114400	106600	142700	76900	109800	110365.15	25.55	0	-35807	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	75356	1283.53	9.42	12	0.83	85.00	11584.00	244000	20240111	-55.29	42950	20231117	154.02	244000	-55.29	20240111	70100	55.63	20240805	244000	-55.29	20240111	42950	154.02	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
93	20241114	131241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110300	500	2	0.46	56473393000	511513	89.98	112900	114400	106600	142700	76900	109800	110404.64	25.55	0	-35811	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	76185	1297.65	9.52	12	0.74	85.00	11584.00	244000	20240111	-54.80	42950	20231117	156.81	244000	-54.80	20240111	70100	57.35	20240805	244000	-54.80	20240111	42950	156.81	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
94	20241114	121237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108500	-1300	5	-1.18	48653365000	440400	77.47	112900	114400	106600	142700	76900	109800	110475.44	25.55	0	-29386	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	74942	1276.47	9.37	12	0.64	85.00	11584.00	244000	20240111	-55.53	42950	20231117	152.62	244000	-55.53	20240111	70100	54.78	20240805	244000	-55.53	20240111	42950	152.62	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
95	20241114	111239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108500	-1300	5	-1.18	36192413200	324983	57.17	112900	114400	108100	142700	76900	109800	111367.22	25.55	0	-27591	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	74942	1276.47	9.37	12	0.47	85.00	11584.00	244000	20240111	-55.53	42950	20231117	152.62	244000	-55.53	20240111	70100	54.78	20240805	244000	-55.53	20240111	42950	152.62	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
96	20241114	101258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	113600	3800	2	3.46	13159126000	116109	20.42	112900	114400	112000	142700	76900	109800	113335.01	25.55	0	-10759	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	78464	1336.47	9.81	12	0.17	85.00	11584.00	244000	20240111	-53.44	42950	20231117	164.49	244000	-53.44	20240111	70100	62.05	20240805	244000	-53.44	20240111	42950	164.49	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
97	20241114	091232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	0	3	0.00	0	0	0.00	0	0	0	142700	76900	109800	0.00	25.55	0	0	118733	114266	111733	107266	104733	113000	106000	352	32900	500	76860	100	1	69070598	75840	1291.76	9.48	12	0.00	85.00	11584.00	244000	20240111	-55.00	42950	20231117	155.65	244000	-55.00	20240111	70100	56.63	20240805	244000	-55.00	20240111	42950	155.65	20231117	1.00	N	450080	500	351 억	17649523	N	N	5178	N	N
98	20241112	161156	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	115700	7200	2	6.64	139352939700	1211287	194.93	110200	118900	108300	141000	76000	108500	115045.21	25.54	0	142392	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	79915	1361.18	9.99	12	1.75	85.00	11584.00	244000	20240111	-52.58	42950	20231117	169.38	244000	-52.58	20240111	70100	65.05	20240805	244000	-52.58	20240111	42950	169.38	20231117	1.07	N	450080	500	351 억	17638237	N	N	4096	N	N
99	20241112	151210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	115800	7300	2	6.73	135841924800	1180969	190.05	110200	118900	108300	141000	76000	108500	115026.36	25.54	0	138867	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	79984	1362.35	10.00	12	1.71	85.00	11584.00	244000	20240111	-52.54	42950	20231117	169.62	244000	-52.54	20240111	70100	65.19	20240805	244000	-52.54	20240111	42950	169.62	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
100	20241112	141212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	117700	9200	2	8.48	124373452600	1082037	174.13	110200	118900	108300	141000	76000	108500	114944.39	25.54	0	145197	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	81296	1384.71	10.16	12	1.57	85.00	11584.00	244000	20240111	-51.76	42950	20231117	174.04	244000	-51.76	20240111	70100	67.90	20240805	244000	-51.76	20240111	42950	174.04	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
101	20241112	131219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	116600	8100	2	7.47	115921274300	1009408	162.44	110200	118900	108300	141000	76000	108500	114841.47	25.54	0	132000	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	80536	1371.76	10.07	12	1.46	85.00	11584.00	244000	20240111	-52.21	42950	20231117	171.48	244000	-52.21	20240111	70100	66.33	20240805	244000	-52.21	20240111	42950	171.48	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
102	20241112	121207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	116200	7700	2	7.10	101690369000	887994	142.90	110200	118900	108300	141000	76000	108500	114517.62	25.54	0	98678	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	80260	1367.06	10.03	12	1.29	85.00	11584.00	244000	20240111	-52.38	42950	20231117	170.55	244000	-52.38	20240111	70100	65.76	20240805	244000	-52.38	20240111	42950	170.55	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
103	20241112	111202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	116800	8300	2	7.65	91738209000	802248	129.11	110200	118900	108300	141000	76000	108500	114352.15	25.54	0	95175	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	80674	1374.12	10.08	12	1.16	85.00	11584.00	244000	20240111	-52.13	42950	20231117	171.94	244000	-52.13	20240111	70100	66.62	20240805	244000	-52.13	20240111	42950	171.94	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
104	20241112	101202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	117000	8500	2	7.83	58952251200	522468	84.08	110200	118000	108300	141000	76000	108500	112835.00	25.54	0	51387	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	80813	1376.47	10.10	12	0.76	85.00	11584.00	244000	20240111	-52.05	42950	20231117	172.41	244000	-52.05	20240111	70100	66.90	20240805	244000	-52.05	20240111	42950	172.41	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
105	20241112	091202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110800	2300	2	2.12	16972134100	151860	24.44	110200	113800	109600	141000	76000	108500	111763.82	25.54	0	17102	118966	113732	110966	105732	102966	112350	104350	352	32500	500	75950	100	1	69070598	76530	1303.53	9.56	12	0.22	85.00	11584.00	244000	20240111	-54.59	42950	20231117	157.97	244000	-54.59	20240111	70100	58.06	20240805	244000	-54.59	20240111	42950	157.97	20231117	1.07	N	450080	500	351 억	17638237	N	N	1518	N	N
106	20241111	161150	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108500	-5600	5	-4.91	68352347400	615751	71.44	115100	116200	108200	148300	79900	114100	111015.09	25.67	0	-94011	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	74942	1276.47	9.37	12	0.89	85.00	11584.00	244000	20240111	-55.53	42950	20231117	152.62	244000	-55.53	20240111	70100	54.78	20240805	244000	-55.53	20240111	42950	152.62	20231117	1.04	N	450080	500	351 억	17732437	N	N	1492	N	N
107	20241111	151226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108900	-5200	5	-4.56	65175800400	586514	68.05	115100	116200	108200	148300	79900	114100	111123.56	25.67	0	-91815	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	75218	1281.18	9.40	12	0.85	85.00	11584.00	244000	20240111	-55.37	42950	20231117	153.55	244000	-55.37	20240111	70100	55.35	20240805	244000	-55.37	20240111	42950	153.55	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
108	20241111	141210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108500	-5600	5	-4.91	59428496400	534023	61.96	115100	116200	108200	148300	79900	114100	111284.04	25.67	0	-84797	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	74942	1276.47	9.37	12	0.77	85.00	11584.00	244000	20240111	-55.53	42950	20231117	152.62	244000	-55.53	20240111	70100	54.78	20240805	244000	-55.53	20240111	42950	152.62	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
109	20241111	131209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108300	-5800	5	-5.08	53835027800	482586	55.99	115100	116200	108200	148300	79900	114100	111554.82	25.67	0	-69370	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	74803	1274.12	9.35	12	0.70	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	70100	54.49	20240805	244000	-55.61	20240111	42950	152.15	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
110	20241111	121203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109200	-4900	5	-4.29	45623056900	407045	47.23	115100	116200	108800	148300	79900	114100	112083.11	25.67	0	-67046	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	75425	1284.71	9.43	12	0.59	85.00	11584.00	244000	20240111	-55.25	42950	20231117	154.25	244000	-55.25	20240111	70100	55.78	20240805	244000	-55.25	20240111	42950	154.25	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
111	20241111	111200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110400	-3700	5	-3.24	38374883700	341090	39.57	115100	116200	109900	148300	79900	114100	112506.19	25.67	0	-39892	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	76254	1298.82	9.53	12	0.49	85.00	11584.00	244000	20240111	-54.75	42950	20231117	157.04	244000	-54.75	20240111	70100	57.49	20240805	244000	-54.75	20240111	42950	157.04	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
112	20241111	101153	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110900	-3200	5	-2.80	31982514800	283470	32.89	115100	116200	109900	148300	79900	114100	112824.63	25.67	0	-31287	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	76599	1304.71	9.57	12	0.41	85.00	11584.00	244000	20240111	-54.55	42950	20231117	158.21	244000	-54.55	20240111	70100	58.20	20240805	244000	-54.55	20240111	42950	158.21	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
113	20241111	091149	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114400	300	2	0.26	11981229800	104443	12.12	115100	116200	113100	148300	79900	114100	114716.03	25.67	0	-27123	121033	117566	113633	110166	106233	119300	111900	352	34200	500	79870	100	1	69070598	79017	1345.88	9.88	12	0.15	85.00	11584.00	244000	20240111	-53.11	42950	20231117	166.36	244000	-53.11	20240111	70100	63.20	20240805	244000	-53.11	20240111	42950	166.36	20231117	1.04	N	450080	500	351 억	17732437	N	N	2246	N	N
114	20241108	161140	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114100	6300	2	5.84	97639258600	854010	96.17	109800	117100	109700	140100	75500	107800	114330.74	25.48	0	136965	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	78810	1342.35	9.85	12	1.24	85.00	11584.00	244000	20240111	-53.24	42950	20231117	165.66	244000	-53.24	20240111	70100	62.77	20240805	244000	-53.24	20240111	42950	165.66	20231117	1.03	N	450080	500	351 억	17595783	N	N	2246	N	N
115	20241108	151153	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114000	6200	2	5.75	94920178600	830181	93.49	109800	117100	109700	140100	75500	107800	114336.81	25.48	0	134639	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	78740	1341.18	9.84	12	1.20	85.00	11584.00	244000	20240111	-53.28	42950	20231117	165.42	244000	-53.28	20240111	70100	62.62	20240805	244000	-53.28	20240111	42950	165.42	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
116	20241108	141151	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114200	6400	2	5.94	86881234300	759948	85.58	109800	117100	109700	140100	75500	107800	114325.32	25.48	0	128990	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	78879	1343.53	9.86	12	1.10	85.00	11584.00	244000	20240111	-53.20	42950	20231117	165.89	244000	-53.20	20240111	70100	62.91	20240805	244000	-53.20	20240111	42950	165.89	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
117	20241108	131154	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	113300	5500	2	5.10	80072660200	700291	78.86	109800	117100	109700	140100	75500	107800	114342.07	25.48	0	119176	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	78257	1332.94	9.78	12	1.01	85.00	11584.00	244000	20240111	-53.57	42950	20231117	163.80	244000	-53.57	20240111	70100	61.63	20240805	244000	-53.57	20240111	42950	163.80	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
118	20241108	121151	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	115300	7500	2	6.96	71870577600	628461	70.77	109800	117100	109700	140100	75500	107800	114359.75	25.48	0	114463	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	79638	1356.47	9.95	12	0.91	85.00	11584.00	244000	20240111	-52.75	42950	20231117	168.45	244000	-52.75	20240111	70100	64.48	20240805	244000	-52.75	20240111	42950	168.45	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
119	20241108	111154	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	116300	8500	2	7.88	65520395900	573759	64.61	109800	117100	109700	140100	75500	107800	114195.09	25.48	0	110144	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	80329	1368.24	10.04	12	0.83	85.00	11584.00	244000	20240111	-52.34	42950	20231117	170.78	244000	-52.34	20240111	70100	65.91	20240805	244000	-52.34	20240111	42950	170.78	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
120	20241108	101201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114400	6600	2	6.12	49286189500	433502	48.82	109800	116500	109700	140100	75500	107800	113693.24	25.48	0	81632	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	79017	1345.88	9.88	12	0.63	85.00	11584.00	244000	20240111	-53.11	42950	20231117	166.36	244000	-53.11	20240111	70100	63.20	20240805	244000	-53.11	20240111	42950	166.36	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
121	20241108	091149	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	113100	5300	2	4.92	17493214300	156091	17.58	109800	114100	109700	140100	75500	107800	112070.89	25.48	0	18493	116333	112066	108933	104666	101533	110500	103100	352	32300	500	75460	100	1	69070598	78119	1330.59	9.76	12	0.23	85.00	11584.00	244000	20240111	-53.65	42950	20231117	163.33	244000	-53.65	20240111	70100	61.34	20240805	244000	-53.65	20240111	42950	163.33	20231117	1.03	N	450080	500	351 억	17595783	N	N	3672	N	N
122	20241107	161144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107800	-2200	5	-2.00	96278823900	876089	77.13	110600	113200	105800	143000	77000	110000	109903.77	25.50	0	-42494	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	74458	1268.24	9.31	12	1.27	85.00	11584.00	244000	20240111	-55.82	42950	20231117	150.99	244000	-55.82	20240111	70100	53.78	20240805	244000	-55.82	20240111	42950	150.99	20231117	0.98	N	450080	500	351 억	17610315	N	N	3670	N	N
123	20241107	151149	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107900	-2100	5	-1.91	92588454200	841870	74.12	110600	113200	105800	143000	77000	110000	109979.51	25.50	0	-40613	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	74527	1269.41	9.31	12	1.22	85.00	11584.00	244000	20240111	-55.78	42950	20231117	151.22	244000	-55.78	20240111	70100	53.92	20240805	244000	-55.78	20240111	42950	151.22	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
124	20241107	141153	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	200	2	0.18	85093095100	772980	68.05	110600	113200	105800	143000	77000	110000	110084.47	25.50	0	-37411	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	76116	1296.47	9.51	12	1.12	85.00	11584.00	244000	20240111	-54.84	42950	20231117	156.58	244000	-54.84	20240111	70100	57.20	20240805	244000	-54.84	20240111	42950	156.58	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
125	20241107	131153	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111400	1400	2	1.27	80189929200	728514	64.14	110600	113200	105800	143000	77000	110000	110073.29	25.50	0	-33493	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	76945	1310.59	9.62	12	1.05	85.00	11584.00	244000	20240111	-54.34	42950	20231117	159.37	244000	-54.34	20240111	70100	58.92	20240805	244000	-54.34	20240111	42950	159.37	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
126	20241107	121147	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111800	1800	2	1.64	73887430400	671995	59.16	110600	113200	105800	143000	77000	110000	109952.35	25.50	0	-33043	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	77221	1315.29	9.65	12	0.97	85.00	11584.00	244000	20240111	-54.18	42950	20231117	160.30	244000	-54.18	20240111	70100	59.49	20240805	244000	-54.18	20240111	42950	160.30	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
127	20241107	111143	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111000	1000	2	0.91	64826461700	590285	51.97	110600	113200	105800	143000	77000	110000	109822.31	25.50	0	-24117	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	76668	1305.88	9.58	12	0.85	85.00	11584.00	244000	20240111	-54.51	42950	20231117	158.44	244000	-54.51	20240111	70100	58.35	20240805	244000	-54.51	20240111	42950	158.44	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
128	20241107	101145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109900	-100	5	-0.09	51709560100	469397	41.33	110600	113200	105800	143000	77000	110000	110161.68	25.50	0	-17171	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	75909	1292.94	9.49	12	0.68	85.00	11584.00	244000	20240111	-54.96	42950	20231117	155.88	244000	-54.96	20240111	70100	56.78	20240805	244000	-54.96	20240111	42950	155.88	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
129	20241107	091148	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108300	-1700	5	-1.55	21684369200	198441	17.47	110600	113200	105800	143000	77000	110000	109273.60	25.50	0	-1004	126666	118332	113866	105532	101066	116100	103300	352	33000	500	77000	100	1	69070598	74803	1274.12	9.35	12	0.29	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	70100	54.49	20240805	244000	-55.61	20240111	42950	152.15	20231117	0.98	N	450080	500	351 억	17610315	N	N	4273	N	N
130	20241106	161158	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110000	-8300	5	-7.02	126900143900	1102944	180.44	120700	122200	109400	153700	82900	118300	115050.61	25.54	0	-47460	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	75978	1294.12	9.50	12	1.60	85.00	11584.00	244000	20240111	-54.92	42950	20231117	156.11	244000	-54.92	20240111	70100	56.92	20240805	244000	-54.92	20240111	42950	156.11	20231117	1.00	N	450080	500	351 억	17640658	N	N	4206	N	N
131	20241106	151232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109700	-8600	5	-7.27	122431049000	1062284	173.78	120700	122200	109400	153700	82900	118300	115232.55	25.54	0	-51038	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	75770	1290.59	9.47	12	1.54	85.00	11584.00	244000	20240111	-55.04	42950	20231117	155.41	244000	-55.04	20240111	70100	56.49	20240805	244000	-55.04	20240111	42950	155.41	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
132	20241106	141221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111900	-6400	5	-5.41	104981301100	904162	147.92	120700	122200	109600	153700	82900	118300	116091.95	25.54	0	-28690	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	77290	1316.47	9.66	12	1.31	85.00	11584.00	244000	20240111	-54.14	42950	20231117	160.54	244000	-54.14	20240111	70100	59.63	20240805	244000	-54.14	20240111	42950	160.54	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
133	20241106	131230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111400	-6900	5	-5.83	86195646600	734778	120.21	120700	122200	111100	153700	82900	118300	117298.94	25.54	0	-32846	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	76945	1310.59	9.62	12	1.06	85.00	11584.00	244000	20240111	-54.34	42950	20231117	159.37	244000	-54.34	20240111	70100	58.92	20240805	244000	-54.34	20240111	42950	159.37	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
134	20241106	121155	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	113900	-4400	5	-3.72	68263573100	576627	94.33	120700	122200	113000	153700	82900	118300	118385.31	25.54	0	-34256	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	78671	1340.00	9.83	12	0.83	85.00	11584.00	244000	20240111	-53.32	42950	20231117	165.19	244000	-53.32	20240111	70100	62.48	20240805	244000	-53.32	20240111	42950	165.19	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
135	20241106	111200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	119400	1100	2	0.93	46604567100	389422	63.71	120700	122200	116400	153700	82900	118300	119701.31	25.54	0	-13451	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	82470	1404.71	10.31	12	0.56	85.00	11584.00	244000	20240111	-51.07	42950	20231117	178.00	244000	-51.07	20240111	70100	70.33	20240805	244000	-51.07	20240111	42950	178.00	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
136	20241106	101205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	119300	1000	2	0.85	34134301500	285710	46.74	120700	122200	116400	153700	82900	118300	119501.12	25.54	0	-19059	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	82401	1403.53	10.30	12	0.41	85.00	11584.00	244000	20240111	-51.11	42950	20231117	177.76	244000	-51.11	20240111	70100	70.19	20240805	244000	-51.11	20240111	42950	177.76	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
137	20241106	091158	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	120700	2400	2	2.03	13874551700	114709	18.77	120700	122200	120400	153700	82900	118300	121125.85	25.54	0	-12965	124566	121432	119766	116632	114966	120600	115800	352	35400	500	82810	100	1	69070598	83368	1420.00	10.42	12	0.17	85.00	11584.00	244000	20240111	-50.53	42950	20231117	181.02	244000	-50.53	20240111	70100	72.18	20240805	244000	-50.53	20240111	42950	181.02	20231117	1.00	N	450080	500	351 억	17640658	N	N	2086	N	N
138	20241105	161122	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	118300	-4700	5	-3.82	72666311100	601188	45.18	121800	122900	118100	159900	86100	123000	120877.46	25.69	0	-105679	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	81711	1391.76	10.21	12	0.87	85.00	11584.00	244000	20240111	-51.52	42950	20231117	175.44	244000	-51.52	20240111	70100	68.76	20240805	244000	-51.52	20240111	42950	175.44	20231117	1.01	N	450080	500	351 억	17741194	N	N	2085	N	N
139	20241105	151147	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	118500	-4500	5	-3.66	69378490800	573399	43.09	121800	122900	118300	159900	86100	123000	120993.04	25.69	0	-107686	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	81849	1394.12	10.23	12	0.83	85.00	11584.00	244000	20240111	-51.43	42950	20231117	175.90	244000	-51.43	20240111	70100	69.04	20240805	244000	-51.43	20240111	42950	175.90	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
140	20241105	141140	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	119600	-3400	5	-2.76	59746262500	492584	37.02	121800	122900	119600	159900	86100	123000	121289.44	25.69	0	-97268	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	82608	1407.06	10.32	12	0.71	85.00	11584.00	244000	20240111	-50.98	42950	20231117	178.46	244000	-50.98	20240111	70100	70.61	20240805	244000	-50.98	20240111	42950	178.46	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
141	20241105	131151	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121700	-1300	5	-1.06	47743407600	392831	29.52	121800	122900	120300	159900	86100	123000	121534.53	25.69	0	-74352	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	84059	1431.76	10.51	12	0.57	85.00	11584.00	244000	20240111	-50.12	42950	20231117	183.35	244000	-50.12	20240111	70100	73.61	20240805	244000	-50.12	20240111	42950	183.35	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
142	20241105	121138	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121200	-1800	5	-1.46	44750365200	368217	27.67	121800	122900	120300	159900	86100	123000	121530.20	25.69	0	-68985	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	83714	1425.88	10.46	12	0.53	85.00	11584.00	244000	20240111	-50.33	42950	20231117	182.19	244000	-50.33	20240111	70100	72.90	20240805	244000	-50.33	20240111	42950	182.19	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
143	20241105	111123	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122100	-900	5	-0.73	32150762100	264616	19.89	121800	122800	120300	159900	86100	123000	121496.29	25.69	0	-65693	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	84335	1436.47	10.54	12	0.38	85.00	11584.00	244000	20240111	-49.96	42950	20231117	184.28	244000	-49.96	20240111	70100	74.18	20240805	244000	-49.96	20240111	42950	184.28	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
144	20241105	101135	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	120900	-2100	5	-1.71	26343235200	216865	16.30	121800	122800	120300	159900	86100	123000	121468.75	25.69	0	-63132	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	83506	1422.35	10.44	12	0.31	85.00	11584.00	244000	20240111	-50.45	42950	20231117	181.49	244000	-50.45	20240111	70100	72.47	20240805	244000	-50.45	20240111	42950	181.49	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
145	20241105	091129	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122200	-800	5	-0.65	10362139200	85259	6.41	121800	122600	120300	159900	86100	123000	121526.86	25.69	0	-31803	132066	127532	119766	115232	107466	129800	117500	352	36900	500	86100	100	1	69070598	84404	1437.65	10.55	12	0.12	85.00	11584.00	244000	20240111	-49.92	42950	20231117	184.52	244000	-49.92	20240111	70100	74.32	20240805	244000	-49.92	20240111	42950	184.52	20231117	1.01	N	450080	500	351 억	17741194	N	N	10481	N	N
146	20241104	161120	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	10900	2	9.72	159706080200	1321677	310.82	113300	124300	112000	145700	78500	112100	120833.31	25.53	0	113785	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	84957	1447.06	10.62	12	1.91	85.00	11584.00	244000	20240111	-49.59	42950	20231117	186.38	244000	-49.59	20240111	70100	75.46	20240805	244000	-49.59	20240111	42950	186.38	20231117	1.00	N	450080	500	351 억	17635818	N	N	10481	N	N
147	20241104	151142	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122600	10500	2	9.37	154469771800	1279065	300.80	113300	124300	112000	145700	78500	112100	120771.02	25.53	0	113995	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	84681	1442.35	10.58	12	1.85	85.00	11584.00	244000	20240111	-49.75	42950	20231117	185.45	244000	-49.75	20240111	70100	74.89	20240805	244000	-49.75	20240111	42950	185.45	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
148	20241104	141123	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121600	9500	2	8.47	142394920200	1180212	277.55	113300	124300	112000	145700	78500	112100	120655.51	25.53	0	110456	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	83990	1430.59	10.50	12	1.71	85.00	11584.00	244000	20240111	-50.16	42950	20231117	183.12	244000	-50.16	20240111	70100	73.47	20240805	244000	-50.16	20240111	42950	183.12	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
149	20241104	131041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123800	11700	2	10.44	128067685000	1063027	249.99	113300	124300	112000	145700	78500	112100	120478.37	25.53	0	100669	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	85509	1456.47	10.69	12	1.54	85.00	11584.00	244000	20240111	-49.26	42950	20231117	188.24	244000	-49.26	20240111	70100	76.60	20240805	244000	-49.26	20240111	42950	188.24	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
150	20241104	121107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123500	11400	2	10.17	113326611700	944004	222.00	113300	124300	112000	145700	78500	112100	120052.96	25.53	0	78859	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	85302	1452.94	10.66	12	1.37	85.00	11584.00	244000	20240111	-49.39	42950	20231117	187.54	244000	-49.39	20240111	70100	76.18	20240805	244000	-49.39	20240111	42950	187.54	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
151	20241104	111058	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	10900	2	9.72	95654622700	800361	188.22	113300	124300	112000	145700	78500	112100	119518.85	25.53	0	71140	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	84957	1447.06	10.62	12	1.16	85.00	11584.00	244000	20240111	-49.59	42950	20231117	186.38	244000	-49.59	20240111	70100	75.46	20240805	244000	-49.59	20240111	42950	186.38	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
152	20241104	101047	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	120300	8200	2	7.31	62650945700	528666	124.33	113300	122400	112000	145700	78500	112100	118513.51	25.53	0	33073	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	83092	1415.29	10.39	12	0.77	85.00	11584.00	244000	20240111	-50.70	42950	20231117	180.09	244000	-50.70	20240111	70100	71.61	20240805	244000	-50.70	20240111	42950	180.09	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
153	20241104	091108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	112400	300	2	0.27	4012487300	35517	8.35	113300	113700	112000	145700	78500	112100	112985.83	25.53	0	-3824	118900	115500	111500	108100	104100	117200	109800	352	33600	500	78470	100	1	69070598	77635	1322.35	9.70	12	0.05	85.00	11584.00	244000	20240111	-53.93	42950	20231117	161.70	244000	-53.93	20240111	70100	60.34	20240805	244000	-53.93	20240111	42950	161.70	20231117	1.00	N	450080	500	351 억	17635818	N	N	3766	N	N
154	20241101	161024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	112100	-400	5	-0.36	46544170200	416686	102.19	107600	114900	107500	146200	78800	112500	111699.94	25.48	0	36704	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	77428	1318.82	9.68	12	0.60	85.00	11584.00	244000	20240111	-54.06	42950	20231117	161.00	244000	-54.06	20240111	70100	59.91	20240805	244000	-54.06	20240111	42950	161.00	20231117	0.99	N	450080	500	351 억	17596261	N	N	3694	N	N
155	20241101	151047	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	113000	500	2	0.44	44406906700	397678	97.53	107600	114900	107500	146200	78800	112500	111665.48	25.48	0	34757	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	78050	1329.41	9.75	12	0.58	85.00	11584.00	244000	20240111	-53.69	42950	20231117	163.10	244000	-53.69	20240111	70100	61.20	20240805	244000	-53.69	20240111	42950	163.10	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
156	20241101	140957	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114000	1500	2	1.33	40835358400	366189	89.80	107600	114900	107500	146200	78800	112500	111514.43	25.48	0	29248	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	78740	1341.18	9.84	12	0.53	85.00	11584.00	244000	20240111	-53.28	42950	20231117	165.42	244000	-53.28	20240111	70100	62.62	20240805	244000	-53.28	20240111	42950	165.42	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
157	20241101	131230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	114200	1700	2	1.51	35324327600	317851	77.95	107600	114900	107500	146200	78800	112500	111134.86	25.48	0	23453	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	78879	1343.53	9.86	12	0.46	85.00	11584.00	244000	20240111	-53.20	42950	20231117	165.89	244000	-53.20	20240111	70100	62.91	20240805	244000	-53.20	20240111	42950	165.89	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
158	20241101	121229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	112600	100	2	0.09	29974962700	270737	66.40	107600	113700	107500	146200	78800	112500	110716.16	25.48	0	6929	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	77773	1324.71	9.72	12	0.39	85.00	11584.00	244000	20240111	-53.85	42950	20231117	162.17	244000	-53.85	20240111	70100	60.63	20240805	244000	-53.85	20240111	42950	162.17	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
159	20241101	111226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111900	-600	5	-0.53	26558009200	240308	58.93	107600	113700	107500	146200	78800	112500	110516.53	25.48	0	561	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	77290	1316.47	9.66	12	0.35	85.00	11584.00	244000	20240111	-54.14	42950	20231117	160.54	244000	-54.14	20240111	70100	59.63	20240805	244000	-54.14	20240111	42950	160.54	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
160	20241101	101228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111100	-1400	5	-1.24	23049190000	208853	51.22	107600	113700	107500	146200	78800	112500	110360.82	25.48	0	2130	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	76737	1307.06	9.59	12	0.30	85.00	11584.00	244000	20240111	-54.47	42950	20231117	158.67	244000	-54.47	20240111	70100	58.49	20240805	244000	-54.47	20240111	42950	158.67	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N
161	20241101	091224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	-2300	5	-2.04	8793688900	80988	19.86	107600	110400	107500	146200	78800	112500	108580.10	25.48	0	6251	117833	115166	113333	110666	108833	114250	109750	352	33700	500	78750	100	1	69070598	76116	1296.47	9.51	12	0.12	85.00	11584.00	244000	20240111	-54.84	42950	20231117	156.58	244000	-54.84	20240111	70100	57.20	20240805	244000	-54.84	20240111	42950	156.58	20231117	0.99	N	450080	500	351 억	17596261	N	N	1917	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History