KissMeData/004490/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	160201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	5300	2	9.94	14049267000	242903	316.30	53200	60600	53000	69200	37400	53300	57837.90	27.10	0	-1853	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8204	19.16	0.66	12	1.74	3059.00	88677.00	65800	20230920	-10.94	40400	20230103	45.05	65800	-10.94	20230920	40400	45.05	20230103	65800	-10.94	20230920	40400	45.05	20230103	0.97	N	004490	500	70 억		3793838	N	N	10	N	00	N
3	20231130	150201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58300	5000	2	9.38	13175181100	227949	296.83	53200	60600	53000	69200	37400	53300	57799.11	27.10	0	-3167	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8162	19.06	0.66	12	1.63	3059.00	88677.00	65800	20230920	-11.40	40400	20230103	44.31	65800	-11.40	20230920	40400	44.31	20230103	65800	-11.40	20230920	40400	44.31	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
4	20231130	140201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	4200	2	7.88	12267806600	212323	276.48	53200	60600	53000	69200	37400	53300	57779.30	27.10	0	-1116	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8050	18.80	0.65	12	1.52	3059.00	88677.00	65800	20230920	-12.61	40400	20230103	42.33	65800	-12.61	20230920	40400	42.33	20230103	65800	-12.61	20230920	40400	42.33	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
5	20231130	130200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	4200	2	7.88	11838602500	204833	266.73	53200	60600	53000	69200	37400	53300	57796.69	27.10	0	139	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8050	18.80	0.65	12	1.46	3059.00	88677.00	65800	20230920	-12.61	40400	20230103	42.33	65800	-12.61	20230920	40400	42.33	20230103	65800	-12.61	20230920	40400	42.33	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
6	20231130	120203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	4300	2	8.07	11382211700	196893	256.39	53200	60600	53000	69200	37400	53300	57809.47	27.10	0	1811	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8064	18.83	0.65	12	1.41	3059.00	88677.00	65800	20230920	-12.46	40400	20230103	42.57	65800	-12.46	20230920	40400	42.57	20230103	65800	-12.46	20230920	40400	42.57	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
7	20231130	110201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57800	4500	2	8.44	10737791300	185673	241.78	53200	60600	53000	69200	37400	53300	57832.10	27.10	0	1119	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8092	18.90	0.65	12	1.33	3059.00	88677.00	65800	20230920	-12.16	40400	20230103	43.07	65800	-12.16	20230920	40400	43.07	20230103	65800	-12.16	20230920	40400	43.07	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
8	20231130	100200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60400	7100	2	13.32	8138918100	141175	183.84	53200	60600	53000	69200	37400	53300	57651.73	27.10	0	-1026	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	8456	19.75	0.68	12	1.01	3059.00	88677.00	65800	20230920	-8.21	40400	20230103	49.50	65800	-8.21	20230920	40400	49.50	20230103	65800	-8.21	20230920	40400	49.50	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
9	20231130	090202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	-300	5	-0.56	33425700	628	0.82	53200	53500	53000	69200	37400	53300	53223.82	27.10	0	-212	55566	54432	52666	51532	49766	55000	52100	70	15900	500	40500	100	1	14000000	7420	17.33	0.60	12	0.00	3059.00	88677.00	65800	20230920	-19.45	40400	20230103	31.19	65800	-19.45	20230920	40400	31.19	20230103	65800	-19.45	20230920	40400	31.19	20230103	0.97	N	004490	500	70 억		3793838	N	N	223	N	00	N
10	20231129	160200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	1200	2	2.30	3988404200	76739	189.74	52200	53800	50900	67700	36500	52100	51960.48	27.18	0	-13137	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7462	17.42	0.60	12	0.55	3059.00	88677.00	65800	20230920	-19.00	40400	20230103	31.93	65800	-19.00	20230920	40400	31.93	20230103	65800	-19.00	20230920	40400	31.93	20230103	0.96	N	004490	500	70 억		3805735	N	N	223	N	00	N
11	20231129	150201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52100	0	3	0.00	2803812000	54409	134.53	52200	52200	50900	67700	36500	52100	51532.14	27.18	0	-6299	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7294	17.03	0.59	12	0.39	3059.00	88677.00	65800	20230920	-20.82	40400	20230103	28.96	65800	-20.82	20230920	40400	28.96	20230103	65800	-20.82	20230920	40400	28.96	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
12	20231129	140200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51300	-800	5	-1.54	2308664800	44837	110.86	52200	52200	50900	67700	36500	52100	51490.17	27.18	0	-3393	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7182	16.77	0.58	12	0.32	3059.00	88677.00	65800	20230920	-22.04	40400	20230103	26.98	65800	-22.04	20230920	40400	26.98	20230103	65800	-22.04	20230920	40400	26.98	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
13	20231129	130203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	-100	5	-0.19	1654755600	32143	79.47	52200	52200	50900	67700	36500	52100	51481.06	27.18	0	-3694	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7280	17.00	0.59	12	0.23	3059.00	88677.00	65800	20230920	-20.97	40400	20230103	28.71	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	40400	28.71	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
14	20231129	120200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51900	-200	5	-0.38	1464541200	28474	70.40	52200	52200	50900	67700	36500	52100	51434.33	27.18	0	-3536	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7266	16.97	0.59	12	0.20	3059.00	88677.00	65800	20230920	-21.12	40400	20230103	28.47	65800	-21.12	20230920	40400	28.47	20230103	65800	-21.12	20230920	40400	28.47	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
15	20231129	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51600	-500	5	-0.96	1233990100	24022	59.39	52200	52200	50900	67700	36500	52100	51369.17	27.18	0	-1793	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7224	16.87	0.58	12	0.17	3059.00	88677.00	65800	20230920	-21.58	40400	20230103	27.72	65800	-21.58	20230920	40400	27.72	20230103	65800	-21.58	20230920	40400	27.72	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
16	20231129	100200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51300	-800	5	-1.54	866874300	16886	41.75	52200	52200	50900	67700	36500	52100	51336.86	27.18	0	-1278	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7182	16.77	0.58	12	0.12	3059.00	88677.00	65800	20230920	-22.04	40400	20230103	26.98	65800	-22.04	20230920	40400	26.98	20230103	65800	-22.04	20230920	40400	26.98	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
17	20231129	090200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	100	2	0.19	28691500	551	1.36	52200	52200	51800	67700	36500	52100	52071.69	27.18	0	-287	53566	52832	52366	51632	51166	52600	51400	70	15600	500	39590	100	1	14000000	7308	17.06	0.59	12	0.00	3059.00	88677.00	65800	20230920	-20.67	40400	20230103	29.21	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	40400	29.21	20230103	0.96	N	004490	500	70 억		3805735	N	N	1	N	00	N
18	20231128	160201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52100	-600	5	-1.14	2115389000	40424	95.20	53100	53100	51900	68500	36900	52700	52332.03	27.23	0	-5854	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7294	17.03	0.59	12	0.29	3059.00	88677.00	65800	20230920	-20.82	40400	20230103	28.96	65800	-20.82	20230920	40400	28.96	20230103	65800	-20.82	20230920	40400	28.96	20230103	0.95	N	004490	500	70 억		3812774	N	N	1	N	00	N
19	20231128	150152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	-500	5	-0.95	1971408700	37667	88.71	53100	53100	51900	68500	36900	52700	52337.82	27.23	0	-4698	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7308	17.06	0.59	12	0.27	3059.00	88677.00	65800	20230920	-20.67	40400	20230103	29.21	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	40400	29.21	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
20	20231128	140159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52100	-600	5	-1.14	1320450900	25176	59.29	53100	53100	52100	68500	36900	52700	52448.80	27.23	0	-2760	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7294	17.03	0.59	12	0.18	3059.00	88677.00	65800	20230920	-20.82	40400	20230103	28.96	65800	-20.82	20230920	40400	28.96	20230103	65800	-20.82	20230920	40400	28.96	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
21	20231128	130200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	-100	5	-0.19	869661300	16540	38.95	53100	53100	52200	68500	36900	52700	52579.28	27.23	0	-2415	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7364	17.20	0.59	12	0.12	3059.00	88677.00	65800	20230920	-20.06	40400	20230103	30.20	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	40400	30.20	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
22	20231128	120200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	-100	5	-0.19	660493400	12556	29.57	53100	53100	52200	68500	36900	52700	52603.81	27.23	0	-2052	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7364	17.20	0.59	12	0.09	3059.00	88677.00	65800	20230920	-20.06	40400	20230103	30.20	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	40400	30.20	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
23	20231128	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52500	-200	5	-0.38	534782400	10163	23.94	53100	53100	52200	68500	36900	52700	52620.53	27.23	0	-1369	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7350	17.16	0.59	12	0.07	3059.00	88677.00	65800	20230920	-20.21	40400	20230103	29.95	65800	-20.21	20230920	40400	29.95	20230103	65800	-20.21	20230920	40400	29.95	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
24	20231128	100200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52400	-300	5	-0.57	471118500	8948	21.07	53100	53100	52200	68500	36900	52700	52650.70	27.23	0	-1005	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7336	17.13	0.59	12	0.06	3059.00	88677.00	65800	20230920	-20.36	40400	20230103	29.70	65800	-20.36	20230920	40400	29.70	20230103	65800	-20.36	20230920	40400	29.70	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
25	20231128	090159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	0	3	0.00	57860200	1097	2.58	53100	53100	52500	68500	36900	52700	52744.03	27.23	0	-96	54500	53600	53000	52100	51500	53300	51800	70	15800	500	40050	100	1	14000000	7378	17.23	0.59	12	0.01	3059.00	88677.00	65800	20230920	-19.91	40400	20230103	30.45	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	40400	30.45	20230103	0.95	N	004490	500	70 억		3812774	N	N	5	N	00	N
26	20231127	160200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	-1200	5	-2.23	2236708700	42272	208.38	53800	53900	52400	70000	37800	53900	52916.96	27.27	996	-747	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7378	17.23	0.59	12	0.30	3059.00	88677.00	65800	20230920	-19.91	40400	20230103	30.45	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	40400	30.45	20230103	0.93	N	004490	500	70 억		3817185	N	N	5	N	00	N
27	20231127	150159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	-1100	5	-2.04	1998709400	37755	186.11	53800	53900	52400	70000	37800	53900	52938.93	27.27	996	-580	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7392	17.26	0.60	12	0.27	3059.00	88677.00	65800	20230920	-19.76	40400	20230103	30.69	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	40400	30.69	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
28	20231127	140200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	-1100	5	-2.04	1811404200	34203	168.60	53800	53900	52400	70000	37800	53900	52960.39	27.27	996	-626	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7392	17.26	0.60	12	0.24	3059.00	88677.00	65800	20230920	-19.76	40400	20230103	30.69	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	40400	30.69	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
29	20231127	130200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	-1300	5	-2.41	1602147200	30233	149.03	53800	53900	52400	70000	37800	53900	52993.33	27.27	996	-724	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7364	17.20	0.59	12	0.22	3059.00	88677.00	65800	20230920	-20.06	40400	20230103	30.20	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	40400	30.20	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
30	20231127	120201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	-900	5	-1.67	985418800	18517	91.28	53800	53900	52800	70000	37800	53900	53216.98	27.27	996	-1300	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7420	17.33	0.60	12	0.13	3059.00	88677.00	65800	20230920	-19.45	40400	20230103	31.19	65800	-19.45	20230920	40400	31.19	20230103	65800	-19.45	20230920	40400	31.19	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
31	20231127	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-400	5	-0.74	435158000	8146	40.16	53800	53900	53200	70000	37800	53900	53419.84	27.27	996	-737	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7490	17.49	0.60	12	0.06	3059.00	88677.00	65800	20230920	-18.69	40400	20230103	32.43	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	40400	32.43	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
32	20231127	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-400	5	-0.74	247570900	4637	22.86	53800	53800	53200	70000	37800	53900	53390.32	27.27	996	-702	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7490	17.49	0.60	12	0.03	3059.00	88677.00	65800	20230920	-18.69	40400	20230103	32.43	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	40400	32.43	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
33	20231127	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	-100	5	-0.19	2313400	43	0.21	53800	53800	53800	70000	37800	53900	53800.00	27.27	996	16	54833	54366	53933	53466	53033	54150	53250	70	16100	500	40960	100	1	14000000	7532	17.59	0.61	12	0.00	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.93	N	004490	500	70 억		3817185	N	N	0	N	00	N
34	20231124	160158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	200	2	0.37	1084927800	20167	66.93	54400	54400	53500	69800	37600	53700	53796.52	27.26	-24	378	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7546	17.62	0.61	12	0.14	3059.00	88677.00	65800	20230920	-18.09	40400	20230103	33.42	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
35	20231124	150159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	967086400	17978	59.67	54400	54400	53500	69800	37600	53700	53792.77	27.26	-24	1320	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7532	17.59	0.61	12	0.13	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
36	20231124	140159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-100	5	-0.19	912959800	16971	56.32	54400	54400	53500	69800	37600	53700	53795.29	27.26	-24	1588	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7504	17.52	0.60	12	0.12	3059.00	88677.00	65800	20230920	-18.54	40400	20230103	32.67	65800	-18.54	20230920	40400	32.67	20230103	65800	-18.54	20230920	40400	32.67	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
37	20231124	130159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	769455800	14306	47.48	54400	54400	53500	69800	37600	53700	53785.53	27.26	-24	1625	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7532	17.59	0.61	12	0.10	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
38	20231124	120159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	499597500	9283	30.81	54400	54400	53500	69800	37600	53700	53818.54	27.26	-24	89	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7532	17.59	0.61	12	0.07	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
39	20231124	110159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	443425900	8236	27.33	54400	54400	53500	69800	37600	53700	53839.96	27.26	-24	719	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7518	17.55	0.61	12	0.06	3059.00	88677.00	65800	20230920	-18.39	40400	20230103	32.92	65800	-18.39	20230920	40400	32.92	20230103	65800	-18.39	20230920	40400	32.92	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
40	20231124	100157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	270116200	5006	16.61	54400	54400	53700	69800	37600	53700	53958.49	27.26	-24	1824	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7532	17.59	0.61	12	0.04	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
41	20231124	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	3615500	67	0.22	54400	54400	53700	69800	37600	53700	53962.69	27.26	-24	40	55233	54466	53733	52966	52233	54100	52600	70	16100	500	40810	100	1	14000000	7518	17.55	0.61	12	0.00	3059.00	88677.00	65800	20230920	-18.39	40400	20230103	32.92	65800	-18.39	20230920	40400	32.92	20230103	65800	-18.39	20230920	40400	32.92	20230103	0.93	N	004490	500	70 억		3816003	N	N	1	N	00	N
42	20231123	160156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	-200	5	-0.37	1611613200	30124	256.90	54000	54500	53000	70000	37800	53900	53499.20	27.26	0	987	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7518	17.55	0.61	12	0.22	3059.00	88677.00	65800	20230920	-18.39	40400	20230103	32.92	65800	-18.39	20230920	40400	32.92	20230103	65800	-18.39	20230920	40400	32.92	20230103	0.93	N	004490	500	70 억		3815950	N	N	1	N	00	N
43	20231123	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-300	5	-0.56	1456066500	27228	232.20	54000	54500	53000	70000	37800	53900	53476.81	27.26	0	689	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7504	17.52	0.60	12	0.19	3059.00	88677.00	65800	20230920	-18.54	40400	20230103	32.67	65800	-18.54	20230920	40400	32.67	20230103	65800	-18.54	20230920	40400	32.67	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
44	20231123	140159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	-500	5	-0.93	1288519800	24106	205.58	54000	54500	53000	70000	37800	53900	53452.24	27.26	0	802	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7476	17.46	0.60	12	0.17	3059.00	88677.00	65800	20230920	-18.84	40400	20230103	32.18	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	40400	32.18	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
45	20231123	130159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-400	5	-0.74	1124620900	21031	179.35	54000	54500	53000	70000	37800	53900	53474.44	27.26	0	1130	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7490	17.49	0.60	12	0.15	3059.00	88677.00	65800	20230920	-18.69	40400	20230103	32.43	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	40400	32.43	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
46	20231123	120157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	-500	5	-0.93	945452500	17678	150.76	54000	54500	53000	70000	37800	53900	53481.87	27.26	0	2572	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7476	17.46	0.60	12	0.13	3059.00	88677.00	65800	20230920	-18.84	40400	20230103	32.18	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	40400	32.18	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
47	20231123	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-800	5	-1.48	726625600	13563	115.67	54000	54500	53100	70000	37800	53900	53574.11	27.26	0	1404	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7434	17.36	0.60	12	0.10	3059.00	88677.00	65800	20230920	-19.30	40400	20230103	31.44	65800	-19.30	20230920	40400	31.44	20230103	65800	-19.30	20230920	40400	31.44	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
48	20231123	100159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-300	5	-0.56	363619100	6756	57.62	54000	54500	53400	70000	37800	53900	53821.65	27.26	0	511	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7504	17.52	0.60	12	0.05	3059.00	88677.00	65800	20230920	-18.54	40400	20230103	32.67	65800	-18.54	20230920	40400	32.67	20230103	65800	-18.54	20230920	40400	32.67	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
49	20231123	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	300	2	0.56	40042600	737	6.29	54000	54500	54000	70000	37800	53900	54331.89	27.26	0	20	54833	54366	53933	53466	53033	54600	53700	70	16100	500	40960	100	1	14000000	7588	17.72	0.61	12	0.01	3059.00	88677.00	65800	20230920	-17.63	40400	20230103	34.16	65800	-17.63	20230920	40400	34.16	20230103	65800	-17.63	20230920	40400	34.16	20230103	0.93	N	004490	500	70 억		3815950	N	N	0	N	00	N
50	20231122	160154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	-200	5	-0.37	630174100	11706	34.26	53500	54400	53500	70300	37900	54100	53831.70	27.27	0	-1347	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7546	17.62	0.61	12	0.08	3059.00	88677.00	65800	20230920	-18.09	40400	20230103	33.42	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
51	20231122	150157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	-300	5	-0.55	542128700	10072	29.48	53500	54400	53500	70300	37900	54100	53825.33	27.27	0	-990	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7532	17.59	0.61	12	0.07	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
52	20231122	140154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-100	5	-0.18	440927300	8197	23.99	53500	54400	53500	70300	37900	54100	53791.30	27.27	0	-290	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7560	17.65	0.61	12	0.06	3059.00	88677.00	65800	20230920	-17.93	40400	20230103	33.66	65800	-17.93	20230920	40400	33.66	20230103	65800	-17.93	20230920	40400	33.66	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
53	20231122	130201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	-300	5	-0.55	352799100	6555	19.19	53500	54400	53500	70300	37900	54100	53821.37	27.27	0	-520	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7532	17.59	0.61	12	0.05	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
54	20231122	120159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	-200	5	-0.37	260814700	4842	14.17	53500	54400	53500	70300	37900	54100	53865.08	27.27	0	-402	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7546	17.62	0.61	12	0.03	3059.00	88677.00	65800	20230920	-18.09	40400	20230103	33.42	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
55	20231122	110205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	-200	5	-0.37	211973900	3935	11.52	53500	54400	53500	70300	37900	54100	53868.84	27.27	0	-281	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7546	17.62	0.61	12	0.03	3059.00	88677.00	65800	20230920	-18.09	40400	20230103	33.42	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
56	20231122	100201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-100	5	-0.18	142418400	2645	7.74	53500	54400	53500	70300	37900	54100	53844.39	27.27	0	303	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7560	17.65	0.61	12	0.02	3059.00	88677.00	65800	20230920	-17.93	40400	20230103	33.66	65800	-17.93	20230920	40400	33.66	20230103	65800	-17.93	20230920	40400	33.66	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
57	20231122	090155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-500	5	-0.92	4177800	78	0.23	53500	53600	53500	70300	37900	54100	53561.54	27.27	0	-17	55700	54900	54500	53700	53300	54700	53500	70	16200	500	41110	100	1	14000000	7504	17.52	0.60	12	0.00	3059.00	88677.00	65800	20230920	-18.54	40400	20230103	32.67	65800	-18.54	20230920	40400	32.67	20230103	65800	-18.54	20230920	40400	32.67	20230103	0.92	N	004490	500	70 억		3817492	N	N	0	N	00	N
58	20231121	160157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-400	5	-0.73	1861122600	34146	95.40	55300	55300	54100	70800	38200	54500	54520.66	27.30	0	-2023	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7574	17.69	0.61	12	0.24	3059.00	88677.00	65800	20230920	-17.78	40400	20230103	33.91	65800	-17.78	20230920	40400	33.91	20230103	65800	-17.78	20230920	40400	33.91	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
59	20231121	150156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	0	3	0.00	1611720300	29550	82.56	55300	55300	54300	70800	38200	54500	54542.14	27.30	0	-1739	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7630	17.82	0.61	12	0.21	3059.00	88677.00	65800	20230920	-17.17	40400	20230103	34.90	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
60	20231121	140153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	-100	5	-0.18	1476781300	27069	75.62	55300	55300	54300	70800	38200	54500	54556.18	27.30	0	-1538	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7616	17.78	0.61	12	0.19	3059.00	88677.00	65800	20230920	-17.33	40400	20230103	34.65	65800	-17.33	20230920	40400	34.65	20230103	65800	-17.33	20230920	40400	34.65	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
61	20231121	130155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	0	3	0.00	1207361900	22132	61.83	55300	55300	54300	70800	38200	54500	54552.77	27.30	0	-2433	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7630	17.82	0.61	12	0.16	3059.00	88677.00	65800	20230920	-17.17	40400	20230103	34.90	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
62	20231121	120155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	200	2	0.37	923371200	16920	47.27	55300	55300	54300	70800	38200	54500	54572.77	27.30	0	-2112	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7658	17.88	0.62	12	0.12	3059.00	88677.00	65800	20230920	-16.87	40400	20230103	35.40	65800	-16.87	20230920	40400	35.40	20230103	65800	-16.87	20230920	40400	35.40	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
63	20231121	110154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	100	2	0.18	408204000	7482	20.90	55300	55300	54300	70800	38200	54500	54558.14	27.30	0	-2882	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7644	17.85	0.62	12	0.05	3059.00	88677.00	65800	20230920	-17.02	40400	20230103	35.15	65800	-17.02	20230920	40400	35.15	20230103	65800	-17.02	20230920	40400	35.15	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
64	20231121	100152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	0	3	0.00	261031800	4781	13.36	55300	55300	54300	70800	38200	54500	54597.74	27.30	0	-2259	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7630	17.82	0.61	12	0.03	3059.00	88677.00	65800	20230920	-17.17	40400	20230103	34.90	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
65	20231121	090153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	600	2	1.10	11144900	202	0.56	55300	55300	54800	70800	38200	54500	55172.77	27.30	0	2	56566	55532	54266	53232	51966	56050	53750	70	16300	500	41420	100	1	14000000	7714	18.01	0.62	12	0.00	3059.00	88677.00	65800	20230920	-16.26	40400	20230103	36.39	65800	-16.26	20230920	40400	36.39	20230103	65800	-16.26	20230920	40400	36.39	20230103	0.93	N	004490	500	70 억		3822167	N	N	2	N	00	N
66	20231120	160153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	900	2	1.68	1955046900	35793	35.82	53800	55300	53000	69600	37600	53600	54621.04	27.33	0	870	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7630	17.82	0.61	12	0.26	3059.00	88677.00	65800	20230920	-17.17	40400	20230103	34.90	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.90	N	004490	500	70 억		3825738	N	N	2	N	00	N
67	20231120	150154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	1200	2	2.24	1818538900	33294	33.32	53800	55300	53000	69600	37600	53600	54620.62	27.33	0	831	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7672	17.91	0.62	12	0.24	3059.00	88677.00	65800	20230920	-16.72	40400	20230103	35.64	65800	-16.72	20230920	40400	35.64	20230103	65800	-16.72	20230920	40400	35.64	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
68	20231120	140154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	1300	2	2.43	1671592800	30614	30.64	53800	55300	53000	69600	37600	53600	54602.23	27.33	0	2154	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7686	17.95	0.62	12	0.22	3059.00	88677.00	65800	20230920	-16.57	40400	20230103	35.89	65800	-16.57	20230920	40400	35.89	20230103	65800	-16.57	20230920	40400	35.89	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
69	20231120	130154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55200	1600	2	2.99	1478285300	27105	27.13	53800	55300	53000	69600	37600	53600	54539.21	27.33	0	3823	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7728	18.05	0.62	12	0.19	3059.00	88677.00	65800	20230920	-16.11	40400	20230103	36.63	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	40400	36.63	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
70	20231120	120153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55200	1600	2	2.99	1409596400	25860	25.88	53800	55300	53000	69600	37600	53600	54508.75	27.33	0	3753	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7728	18.05	0.62	12	0.18	3059.00	88677.00	65800	20230920	-16.11	40400	20230103	36.63	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	40400	36.63	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
71	20231120	110153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	1500	2	2.80	1255658500	23065	23.08	53800	55300	53000	69600	37600	53600	54440.00	27.33	0	4704	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7714	18.01	0.62	12	0.16	3059.00	88677.00	65800	20230920	-16.26	40400	20230103	36.39	65800	-16.26	20230920	40400	36.39	20230103	65800	-16.26	20230920	40400	36.39	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
72	20231120	100153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	1100	2	2.05	870079000	16061	16.07	53800	55000	53000	69600	37600	53600	54173.40	27.33	0	5374	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7658	17.88	0.62	12	0.11	3059.00	88677.00	65800	20230920	-16.87	40400	20230103	35.40	65800	-16.87	20230920	40400	35.40	20230103	65800	-16.87	20230920	40400	35.40	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
73	20231120	090154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	200	2	0.37	8590900	160	0.16	53800	54100	53600	69600	37600	53600	53693.12	27.33	0	-118	55666	54632	53766	52732	51866	54200	52300	70	16000	500	40730	100	1	14000000	7532	17.59	0.61	12	0.00	3059.00	88677.00	65800	20230920	-18.24	40400	20230103	33.17	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.90	N	004490	500	70 억		3825738	N	N	24	N	00	N
74	20231117	160155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-700	5	-1.29	5137070300	95681	164.32	54600	54800	52900	70500	38100	54300	53689.56	27.38	432	-7042	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7504	17.52	0.60	12	0.68	3059.00	88677.00	65800	20230920	-18.54	40400	20230103	32.67	65800	-18.54	20230920	40400	32.67	20230103	65800	-18.54	20230920	40400	32.67	20230103	0.95	N	004490	500	70 억		3832569	N	N	24	N	00	N
75	20231117	150157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	-900	5	-1.66	1778833500	33006	56.68	54600	54800	52900	70500	38100	54300	53894.25	27.38	432	-6305	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7476	17.46	0.60	12	0.24	3059.00	88677.00	65800	20230920	-18.84	40400	20230103	32.18	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	40400	32.18	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
76	20231117	140156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	-600	5	-1.10	1230767900	22738	39.05	54600	54800	53600	70500	38100	54300	54128.24	27.38	432	-5774	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7518	17.55	0.61	12	0.16	3059.00	88677.00	65800	20230920	-18.39	40400	20230103	32.92	65800	-18.39	20230920	40400	32.92	20230103	65800	-18.39	20230920	40400	32.92	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
77	20231117	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-200	5	-0.37	838459400	15453	26.54	54600	54800	53900	70500	38100	54300	54258.68	27.38	432	-3438	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7574	17.69	0.61	12	0.11	3059.00	88677.00	65800	20230920	-17.78	40400	20230103	33.91	65800	-17.78	20230920	40400	33.91	20230103	65800	-17.78	20230920	40400	33.91	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
78	20231117	120156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	100	2	0.18	747270600	13769	23.65	54600	54800	53900	70500	38100	54300	54271.96	27.38	432	-2905	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7616	17.78	0.61	12	0.10	3059.00	88677.00	65800	20230920	-17.33	40400	20230103	34.65	65800	-17.33	20230920	40400	34.65	20230103	65800	-17.33	20230920	40400	34.65	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
79	20231117	110156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-300	5	-0.55	613565700	11301	19.41	54600	54800	53900	70500	38100	54300	54293.04	27.38	432	-2369	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7560	17.65	0.61	12	0.08	3059.00	88677.00	65800	20230920	-17.93	40400	20230103	33.66	65800	-17.93	20230920	40400	33.66	20230103	65800	-17.93	20230920	40400	33.66	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
80	20231117	100157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	300	2	0.55	330130400	6075	10.43	54600	54800	54000	70500	38100	54300	54342.45	27.38	432	-30	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7644	17.85	0.62	12	0.04	3059.00	88677.00	65800	20230920	-17.02	40400	20230103	35.15	65800	-17.02	20230920	40400	35.15	20230103	65800	-17.02	20230920	40400	35.15	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
81	20231117	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	100	2	0.18	18566200	341	0.59	54600	54600	54100	70500	38100	54300	54446.33	27.38	432	-146	57300	55800	55000	53500	52700	55400	53100	70	16200	500	41260	100	1	14000000	7616	17.78	0.61	12	0.00	3059.00	88677.00	65800	20230920	-17.33	40400	20230103	34.65	65800	-17.33	20230920	40400	34.65	20230103	65800	-17.33	20230920	40400	34.65	20230103	0.95	N	004490	500	70 억		3832569	N	N	0	N	00	N
82	20231116	160156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	-1800	5	-3.21	2717094400	49112	54.22	56100	56500	54200	72900	39300	56100	55324.45	27.48	0	-11223	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7602	17.75	0.61	12	0.35	3059.00	88677.00	65800	20230920	-17.48	40400	20230103	34.41	65800	-17.48	20230920	40400	34.41	20230103	65800	-17.48	20230920	40400	34.41	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
83	20231116	150157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55300	-800	5	-1.43	1606854000	28840	31.84	56100	56500	55200	72900	39300	56100	55716.16	27.48	0	-5406	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7742	18.08	0.62	12	0.21	3059.00	88677.00	65800	20230920	-15.96	40400	20230103	36.88	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	40400	36.88	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
84	20231116	140156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55600	-500	5	-0.89	1139815400	20425	22.55	56100	56500	55400	72900	39300	56100	55804.92	27.48	0	-3148	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7784	18.18	0.63	12	0.15	3059.00	88677.00	65800	20230920	-15.50	40400	20230103	37.62	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	40400	37.62	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
85	20231116	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55800	-300	5	-0.53	667252300	11964	13.21	56100	56500	55400	72900	39300	56100	55771.67	27.48	0	-3596	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7812	18.24	0.63	12	0.09	3059.00	88677.00	65800	20230920	-15.20	40400	20230103	38.12	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	40400	38.12	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
86	20231116	120156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55400	-700	5	-1.25	588920500	10556	11.65	56100	56500	55400	72900	39300	56100	55790.12	27.48	0	-3242	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7756	18.11	0.62	12	0.08	3059.00	88677.00	65800	20230920	-15.81	40400	20230103	37.13	65800	-15.81	20230920	40400	37.13	20230103	65800	-15.81	20230920	40400	37.13	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
87	20231116	110155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55600	-500	5	-0.89	380772700	6807	7.51	56100	56500	55600	72900	39300	56100	55938.40	27.48	0	-2071	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7784	18.18	0.63	12	0.05	3059.00	88677.00	65800	20230920	-15.50	40400	20230103	37.62	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	40400	37.62	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
88	20231116	100153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	200	2	0.36	13472700	240	0.26	56100	56300	56100	72900	39300	56100	56136.25	27.48	0	-15	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7882	18.40	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
89	20231116	090153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	0	3	0.00	0	0	0.00	0	0	0	72900	39300	56100	0.00	27.48	0	0	57966	57032	56266	55332	54566	57500	55800	70	16800	500	42630	100	1	14000000	7854	18.34	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	0.93	N	004490	500	70 억		3847290	N	N	0	N	00	N
90	20231115	160149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	1900	2	3.51	5081418600	90450	253.70	56000	57200	55500	70400	38000	54200	56179.78	27.58	0	-10721	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7854	18.34	0.63	12	0.65	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
91	20231115	150157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56200	2000	2	3.69	4758081400	84689	237.54	56000	57200	55500	70400	38000	54200	56182.99	27.58	0	-10910	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7868	18.37	0.63	12	0.60	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	40400	39.11	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
92	20231115	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55800	1600	2	2.95	4146394300	73751	206.86	56000	57200	55500	70400	38000	54200	56221.53	27.58	0	-9394	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7812	18.24	0.63	12	0.53	3059.00	88677.00	65800	20230920	-15.20	40400	20230103	38.12	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	40400	38.12	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
93	20231115	130157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55800	1600	2	2.95	3594451800	63842	179.07	56000	57200	55500	70400	38000	54200	56302.31	27.58	0	-7778	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7812	18.24	0.63	12	0.46	3059.00	88677.00	65800	20230920	-15.20	40400	20230103	38.12	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	40400	38.12	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
94	20231115	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55700	1500	2	2.77	3062913800	54314	152.34	56000	57200	55500	70400	38000	54200	56392.71	27.58	0	-8069	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7798	18.21	0.63	12	0.39	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
95	20231115	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	1900	2	3.51	2566245300	45419	127.40	56000	57200	55500	70400	38000	54200	56501.58	27.58	0	-4991	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7854	18.34	0.63	12	0.32	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
96	20231115	100156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56600	2400	2	4.43	1871942200	33099	92.84	56000	57200	55500	70400	38000	54200	56555.85	27.58	0	-223	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7924	18.50	0.64	12	0.24	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	40400	40.10	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
97	20231115	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	1900	2	3.51	246299200	4402	12.35	56000	56100	55500	70400	38000	54200	55951.66	27.58	0	-81	55666	54932	54466	53732	53266	54700	53500	70	16200	500	41190	100	1	14000000	7854	18.34	0.63	12	0.03	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	0.80	N	004490	500	70 억		3860714	N	N	1	N	00	N
98	20231114	160156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	300	2	0.56	1782328800	32774	51.78	54500	55200	54000	70000	37800	53900	54382.44	27.64	-12	-7330	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7588	17.72	0.61	12	0.23	3059.00	88677.00	65800	20230920	-17.63	40400	20230103	34.16	65800	-17.63	20230920	40400	34.16	20230103	65800	-17.63	20230920	40400	34.16	20230103	0.80	N	004490	500	70 억		3869784	N	N	1	N	00	N
99	20231114	150156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	200	2	0.37	1506514400	27688	43.75	54500	55200	54000	70000	37800	53900	54410.41	27.64	-12	-5895	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7574	17.69	0.61	12	0.20	3059.00	88677.00	65800	20230920	-17.78	40400	20230103	33.91	65800	-17.78	20230920	40400	33.91	20230103	65800	-17.78	20230920	40400	33.91	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
100	20231114	140155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	500	2	0.93	1197830300	21995	34.75	54500	55200	54000	70000	37800	53900	54459.26	27.64	-12	-4728	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7616	17.78	0.61	12	0.16	3059.00	88677.00	65800	20230920	-17.33	40400	20230103	34.65	65800	-17.33	20230920	40400	34.65	20230103	65800	-17.33	20230920	40400	34.65	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
101	20231114	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	400	2	0.74	1023283300	18781	29.67	54500	55200	54000	70000	37800	53900	54485.09	27.64	-12	-3286	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7602	17.75	0.61	12	0.13	3059.00	88677.00	65800	20230920	-17.48	40400	20230103	34.41	65800	-17.48	20230920	40400	34.41	20230103	65800	-17.48	20230920	40400	34.41	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
102	20231114	120155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	300	2	0.56	909382400	16677	26.35	54500	55200	54000	70000	37800	53900	54529.21	27.64	-12	-3407	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7588	17.72	0.61	12	0.12	3059.00	88677.00	65800	20230920	-17.63	40400	20230103	34.16	65800	-17.63	20230920	40400	34.16	20230103	65800	-17.63	20230920	40400	34.16	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
103	20231114	110157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	400	2	0.74	611762400	11185	17.67	54500	55200	54200	70000	37800	53900	54695.04	27.64	-12	-4248	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7602	17.75	0.61	12	0.08	3059.00	88677.00	65800	20230920	-17.48	40400	20230103	34.41	65800	-17.48	20230920	40400	34.41	20230103	65800	-17.48	20230920	40400	34.41	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
104	20231114	100155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	600	2	1.11	439075300	8012	12.66	54500	55200	54300	70000	37800	53900	54802.43	27.64	-12	-2551	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7630	17.82	0.61	12	0.06	3059.00	88677.00	65800	20230920	-17.17	40400	20230103	34.90	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
105	20231114	090155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	800	2	1.48	36706100	673	1.06	54500	54800	54400	70000	37800	53900	54542.92	27.64	-12	3	57033	55466	53933	52366	50833	56250	53150	70	16100	500	40960	100	1	14000000	7658	17.88	0.62	12	0.00	3059.00	88677.00	65800	20230920	-16.87	40400	20230103	35.40	65800	-16.87	20230920	40400	35.40	20230103	65800	-16.87	20230920	40400	35.40	20230103	0.80	N	004490	500	70 억		3869784	N	N	4	N	00	N
106	20231113	160155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	2600	2	5.07	3434495200	63201	158.51	52400	55500	52400	66600	36000	51300	54342.82	27.69	0	-4014	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7546	17.62	0.61	12	0.45	3059.00	88677.00	65800	20230920	-18.09	39900	20221109	35.09	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.80	N	004490	500	70 억		3877279	N	N	4	N	00	N
107	20231113	150154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	2500	2	4.87	3311401500	60916	152.78	52400	55500	52400	66600	36000	51300	54360.13	27.69	0	-3779	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7532	17.59	0.61	12	0.44	3059.00	88677.00	65800	20230920	-18.24	39900	20221109	34.84	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
108	20231113	140154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	2700	2	5.26	3165686900	58216	146.01	52400	55500	52400	66600	36000	51300	54378.30	27.69	0	-3030	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7560	17.65	0.61	12	0.42	3059.00	88677.00	65800	20230920	-17.93	39900	20221109	35.34	65800	-17.93	20230920	40400	33.66	20230103	65800	-17.93	20230920	40400	33.66	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
109	20231113	130153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	2600	2	5.07	3015933900	55441	139.05	52400	55500	52400	66600	36000	51300	54398.98	27.69	0	-1563	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7546	17.62	0.61	12	0.40	3059.00	88677.00	65800	20230920	-18.09	39900	20221109	35.09	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	40400	33.42	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
110	20231113	120153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	2900	2	5.65	2714566400	49839	125.00	52400	55500	52400	66600	36000	51300	54466.71	27.69	0	-652	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7588	17.72	0.61	12	0.36	3059.00	88677.00	65800	20230920	-17.63	39900	20221109	35.84	65800	-17.63	20230920	40400	34.16	20230103	65800	-17.63	20230920	40400	34.16	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
111	20231113	110152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	3200	2	6.24	2428406000	44594	111.84	52400	55500	52400	66600	36000	51300	54455.89	27.69	0	464	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7630	17.82	0.61	12	0.32	3059.00	88677.00	65800	20230920	-17.17	39900	20221109	36.59	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	40400	34.90	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
112	20231113	100153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	3600	2	7.02	2014729800	37016	92.84	52400	55500	52400	66600	36000	51300	54428.62	27.69	0	-756	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7686	17.95	0.62	12	0.26	3059.00	88677.00	65800	20230920	-16.57	39900	20221109	37.59	65800	-16.57	20230920	40400	35.89	20230103	65800	-16.57	20230920	40400	35.89	20230103	0.80	N	004490	500	70 억		3877279	N	N	24	N	00	N
113	20231113	090153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	2500	2	4.87	63114900	1194	2.99	52400	53800	52400	66600	36000	51300	52860.05	27.69	0	30	53233	52266	51633	50666	50033	51950	50350	70	15300	500	38980	100	1	14000000	7532	17.59	0.61	12	0.01	3059.00	88677.00	65800	20230920	-18.24	39900	20221109	34.84	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	40400	33.17	20230103	0.80	N	004490	500	70 억		3877279	Y	N	24	N	00	N
114	20231110	160154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51300	-1300	5	-2.47	2036252100	39382	117.66	51800	52600	51000	68300	36900	52600	51707.21	27.67	0	3174	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7182	16.77	0.58	12	0.28	3059.00	88677.00	65800	20230920	-22.04	39500	20221108	29.87	65800	-22.04	20230920	40400	26.98	20230103	65800	-22.04	20230920	40400	26.98	20230103	0.78	N	004490	500	70 억		3874145	N	N	24	N	00	N
115	20231110	150156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	-600	5	-1.14	1738918000	33603	100.39	51800	52600	51000	68300	36900	52600	51748.84	27.67	0	2273	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7280	17.00	0.59	12	0.24	3059.00	88677.00	65800	20230920	-20.97	39500	20221108	31.65	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	40400	28.71	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
116	20231110	140154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51500	-1100	5	-2.09	1334374600	25761	76.96	51800	52600	51000	68300	36900	52600	51798.18	27.67	0	495	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7210	16.84	0.58	12	0.18	3059.00	88677.00	65800	20230920	-21.73	39500	20221108	30.38	65800	-21.73	20230920	40400	27.48	20230103	65800	-21.73	20230920	40400	27.48	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
117	20231110	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51700	-900	5	-1.71	1279597000	24703	73.80	51800	52600	51000	68300	36900	52600	51799.19	27.67	0	1076	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7238	16.90	0.58	12	0.18	3059.00	88677.00	65800	20230920	-21.43	39500	20221108	30.89	65800	-21.43	20230920	40400	27.97	20230103	65800	-21.43	20230920	40400	27.97	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
118	20231110	120154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51400	-1200	5	-2.28	1231876100	23777	71.04	51800	52600	51000	68300	36900	52600	51809.50	27.67	0	1189	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7196	16.80	0.58	12	0.17	3059.00	88677.00	65800	20230920	-21.88	39500	20221108	30.13	65800	-21.88	20230920	40400	27.23	20230103	65800	-21.88	20230920	40400	27.23	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
119	20231110	110154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51900	-700	5	-1.33	1051846700	20275	60.57	51800	52600	51000	68300	36900	52600	51878.93	27.67	0	619	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7266	16.97	0.59	12	0.14	3059.00	88677.00	65800	20230920	-21.12	39500	20221108	31.39	65800	-21.12	20230920	40400	28.47	20230103	65800	-21.12	20230920	40400	28.47	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
120	20231110	100155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51800	-800	5	-1.52	418504900	8124	24.27	51800	52300	51000	68300	36900	52600	51514.37	27.67	0	-3073	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7252	16.93	0.58	12	0.06	3059.00	88677.00	65800	20230920	-21.28	39500	20221108	31.14	65800	-21.28	20230920	40400	28.22	20230103	65800	-21.28	20230920	40400	28.22	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
121	20231110	090153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51500	-1100	5	-2.09	72652800	1406	4.20	51800	52100	51500	68300	36900	52600	51672.08	27.67	0	-1086	54400	53500	52500	51600	50600	53950	52050	70	15700	500	39970	100	1	14000000	7210	16.84	0.58	12	0.01	3059.00	88677.00	65800	20230920	-21.73	39500	20221108	30.38	65800	-21.73	20230920	40400	27.48	20230103	65800	-21.73	20230920	40400	27.48	20230103	0.78	N	004490	500	70 억		3874145	N	N	12	N	00	N
122	20231109	160151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	600	2	1.15	1766397600	33472	51.06	51500	53400	51500	67600	36400	52000	52772.39	27.75	0	-1083	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7364	17.20	0.59	12	0.24	3059.00	88677.00	65800	20230920	-20.06	39500	20221108	33.16	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	39900	31.83	20221109	0.79	N	004490	500	70 억		3885207	N	N	12	N	00	N
123	20231109	150153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	1487954600	28180	42.99	51500	53400	51500	67600	36400	52000	52801.80	27.75	0	-576	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7392	17.26	0.60	12	0.20	3059.00	88677.00	65800	20230920	-19.76	39500	20221108	33.67	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	39900	32.33	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
124	20231109	140152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	600	2	1.15	1357313900	25708	39.22	51500	53400	51500	67600	36400	52000	52797.34	27.75	0	42	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7364	17.20	0.59	12	0.18	3059.00	88677.00	65800	20230920	-20.06	39500	20221108	33.16	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	39900	31.83	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
125	20231109	130152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	700	2	1.35	902725900	17132	26.14	51500	53300	51500	67600	36400	52000	52692.38	27.75	0	827	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7378	17.23	0.59	12	0.12	3059.00	88677.00	65800	20230920	-19.91	39500	20221108	33.42	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	39900	32.08	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
126	20231109	120152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	600	2	1.15	817081200	15502	23.65	51500	53300	51500	67600	36400	52000	52708.12	27.75	0	980	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7364	17.20	0.59	12	0.11	3059.00	88677.00	65800	20230920	-20.06	39500	20221108	33.16	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	39900	31.83	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
127	20231109	110152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52300	300	2	0.58	666266700	12642	19.29	51500	53300	51500	67600	36400	52000	52702.63	27.75	0	1731	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7322	17.10	0.59	12	0.09	3059.00	88677.00	65800	20230920	-20.52	39500	20221108	32.41	65800	-20.52	20230920	40400	29.46	20230103	65800	-20.52	20230920	39900	31.08	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
128	20231109	100151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	355099000	6752	10.30	51500	53000	51500	67600	36400	52000	52591.68	27.75	0	2254	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7392	17.26	0.60	12	0.05	3059.00	88677.00	65800	20230920	-19.76	39500	20221108	33.67	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	39900	32.33	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
129	20231109	090151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	0	3	0.00	4443500	86	0.13	51500	52000	51500	67600	36400	52000	51668.60	27.75	0	44	55533	53766	52633	50866	49733	53200	50300	70	15600	500	39520	100	1	14000000	7280	17.00	0.59	12	0.00	3059.00	88677.00	65800	20230920	-20.97	39500	20221108	31.65	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	39900	30.33	20221109	0.79	N	004490	500	70 억		3885207	N	N	7	N	00	N
130	20231108	160151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	3445138900	65489	133.06	53900	54400	51500	68900	37100	53000	52606.61	27.84	0	-10649	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7280	17.00	0.59	12	0.47	3059.00	88677.00	65800	20230920	-20.97	38550	20221104	34.89	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	39500	31.65	20221108	0.78	N	004490	500	70 억		3897483	N	N	7	N	00	N
131	20231108	150151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52400	-600	5	-1.13	3170072100	60205	122.32	53900	54400	51500	68900	37100	53000	52654.63	27.84	0	-8820	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7336	17.13	0.59	12	0.43	3059.00	88677.00	65800	20230920	-20.36	38550	20221104	35.93	65800	-20.36	20230920	40400	29.70	20230103	65800	-20.36	20230920	39500	32.66	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
132	20231108	140151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51800	-1200	5	-2.26	2771484100	52543	106.76	53900	54400	51500	68900	37100	53000	52746.97	27.84	0	-5447	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7252	16.93	0.58	12	0.38	3059.00	88677.00	65800	20230920	-21.28	38550	20221104	34.37	65800	-21.28	20230920	40400	28.22	20230103	65800	-21.28	20230920	39500	31.14	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
133	20231108	130151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51700	-1300	5	-2.45	2457988700	46473	94.42	53900	54400	51500	68900	37100	53000	52890.68	27.84	0	-5139	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7238	16.90	0.58	12	0.33	3059.00	88677.00	65800	20230920	-21.43	38550	20221104	34.11	65800	-21.43	20230920	40400	27.97	20230103	65800	-21.43	20230920	39500	30.89	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
134	20231108	120152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	2045809800	38520	78.26	53900	54400	51800	68900	37100	53000	53110.33	27.84	0	-2420	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7280	17.00	0.59	12	0.28	3059.00	88677.00	65800	20230920	-20.97	38550	20221104	34.89	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	39500	31.65	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
135	20231108	110151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	-400	5	-0.75	1626933100	30498	61.97	53900	54400	52000	68900	37100	53000	53345.57	27.84	0	1798	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7364	17.20	0.59	12	0.22	3059.00	88677.00	65800	20230920	-20.06	38550	20221104	36.45	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	39500	33.16	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
136	20231108	100151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	-100	5	-0.19	1174160000	21866	44.43	53900	54400	52900	68900	37100	53000	53697.98	27.84	0	2186	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7406	17.29	0.60	12	0.16	3059.00	88677.00	65800	20230920	-19.60	38550	20221104	37.22	65800	-19.60	20230920	40400	30.94	20230103	65800	-19.60	20230920	39500	33.92	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
137	20231108	090151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	1100	2	2.08	126948100	2348	4.77	53900	54400	53900	68900	37100	53000	54066.48	27.84	0	1087	55866	54432	53366	51932	50866	53900	51400	70	15900	500	40280	100	1	14000000	7574	17.69	0.61	12	0.02	3059.00	88677.00	65800	20230920	-17.78	38550	20221104	40.34	65800	-17.78	20230920	40400	33.91	20230103	65800	-17.78	20230920	39500	36.96	20221108	0.78	N	004490	500	70 억		3897483	N	N	11	N	00	N
138	20231107	160151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	-1500	5	-2.75	2537761500	47789	82.43	54500	54800	52300	70800	38200	54500	53103.48	28.04	0	922	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7420	17.33	0.60	12	0.34	3059.00	88677.00	65800	20230920	-19.45	38350	20221103	38.20	65800	-19.45	20230920	40400	31.19	20230103	65800	-19.45	20230920	39500	34.18	20221108	0.79	N	004490	500	70 억		3925441	N	N	11	N	00	N
139	20231107	150151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-1400	5	-2.57	2327705000	43837	75.61	54500	54800	52300	70800	38200	54500	53099.09	28.04	0	1781	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7434	17.36	0.60	12	0.31	3059.00	88677.00	65800	20230920	-19.30	38350	20221103	38.46	65800	-19.30	20230920	40400	31.44	20230103	65800	-19.30	20230920	39500	34.43	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
140	20231107	140152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	-1200	5	-2.20	2023071400	38088	65.70	54500	54800	52300	70800	38200	54500	53115.72	28.04	0	1674	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7462	17.42	0.60	12	0.27	3059.00	88677.00	65800	20230920	-19.00	38350	20221103	38.98	65800	-19.00	20230920	40400	31.93	20230103	65800	-19.00	20230920	39500	34.94	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
141	20231107	130151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52500	-2000	5	-3.67	1339274100	25189	43.45	54500	54800	52300	70800	38200	54500	53169.01	28.04	0	-3113	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7350	17.16	0.59	12	0.18	3059.00	88677.00	65800	20230920	-20.21	38350	20221103	36.90	65800	-20.21	20230920	40400	29.95	20230103	65800	-20.21	20230920	39500	32.91	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
142	20231107	120151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	-1800	5	-3.30	907624100	16964	29.26	54500	54800	52700	70800	38200	54500	53502.95	28.04	0	-5867	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7378	17.23	0.59	12	0.12	3059.00	88677.00	65800	20230920	-19.91	38350	20221103	37.42	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	39500	33.42	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
143	20231107	110152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	-1100	5	-2.02	718329600	13396	23.11	54500	54800	52900	70800	38200	54500	53622.69	28.04	0	-3627	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7476	17.46	0.60	12	0.10	3059.00	88677.00	65800	20230920	-18.84	38350	20221103	39.24	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	39500	35.19	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
144	20231107	100153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	-800	5	-1.47	568025200	10588	18.26	54500	54800	52900	70800	38200	54500	53648.02	28.04	0	-2315	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7518	17.55	0.61	12	0.08	3059.00	88677.00	65800	20230920	-18.39	38350	20221103	40.03	65800	-18.39	20230920	40400	32.92	20230103	65800	-18.39	20230920	39500	35.95	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
145	20231107	090150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-1000	5	-1.83	62943300	1161	2.00	54500	54800	53500	70800	38200	54500	54214.73	28.04	0	-667	55633	55066	53933	53366	52233	55350	53650	70	16300	500	41420	100	1	14000000	7490	17.49	0.60	12	0.01	3059.00	88677.00	65800	20230920	-18.69	38350	20221103	39.50	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	39500	35.44	20221108	0.79	N	004490	500	70 억		3925441	N	N	119	N	00	N
146	20231106	160149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	1700	2	3.22	3102440900	57793	212.81	53700	54500	52800	68600	37000	52800	53671.51	28.06	0	-2930	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7630	17.82	0.61	12	0.41	3059.00	88677.00	65800	20230920	-17.17	38350	20221103	42.11	65800	-17.17	20230920	40400	34.90	20230103	65800	-17.17	20230920	39500	37.97	20221108	0.80	Y	004490	500	70 억		3929002	N	N	119	N	00	N
147	20231106	150148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	1000	2	1.89	2697957700	50330	185.33	53700	54200	52800	68600	37000	52800	53605.36	28.06	0	-2615	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7532	17.59	0.61	12	0.36	3059.00	88677.00	65800	20230920	-18.24	38350	20221103	40.29	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	39500	36.20	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
148	20231106	140148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	1100	2	2.08	2322265900	43340	159.59	53700	54200	52800	68600	37000	52800	53582.51	28.06	0	-2789	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7546	17.62	0.61	12	0.31	3059.00	88677.00	65800	20230920	-18.09	38350	20221103	40.55	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	39500	36.46	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
149	20231106	130150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	1100	2	2.08	1995447100	37291	137.32	53700	54100	52800	68600	37000	52800	53510.15	28.06	0	-2206	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7546	17.62	0.61	12	0.27	3059.00	88677.00	65800	20230920	-18.09	38350	20221103	40.55	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	39500	36.46	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
150	20231106	120149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	1100	2	2.08	1850355700	34597	127.40	53700	54100	52800	68600	37000	52800	53483.13	28.06	0	-1910	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7546	17.62	0.61	12	0.25	3059.00	88677.00	65800	20230920	-18.09	38350	20221103	40.55	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	39500	36.46	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
151	20231106	110150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	1000	2	1.89	1234997800	23174	85.33	53700	54000	52800	68600	37000	52800	53292.39	28.06	0	-1648	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7532	17.59	0.61	12	0.17	3059.00	88677.00	65800	20230920	-18.24	38350	20221103	40.29	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	39500	36.20	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
152	20231106	100144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	200	2	0.38	692729700	13012	47.91	53700	54000	52900	68600	37000	52800	53237.76	28.06	0	-2115	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7420	17.33	0.60	12	0.09	3059.00	88677.00	65800	20230920	-19.45	38350	20221103	38.20	65800	-19.45	20230920	40400	31.19	20230103	65800	-19.45	20230920	39500	34.18	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
153	20231106	090150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	500	2	0.95	47391900	885	3.26	53700	53700	53200	68600	37000	52800	53550.17	28.06	0	-78	54200	53500	52600	51900	51000	53050	51450	70	15800	500	40120	100	1	14000000	7462	17.42	0.60	12	0.01	3059.00	88677.00	65800	20230920	-19.00	38350	20221103	38.98	65800	-19.00	20230920	40400	31.93	20230103	65800	-19.00	20230920	39500	34.94	20221108	0.80	Y	004490	500	70 억		3929002	N	N	3026	N	00	N
154	20231103	160147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	600	2	1.15	1430046300	27138	67.30	52900	53300	51700	67800	36600	52200	52694.19	28.12	0	-7998	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7392	17.26	0.60	12	0.19	3059.00	88677.00	65800	20230920	-19.76	38300	20221101	37.86	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	38350	37.68	20221103	0.80	Y	004490	500	70 억		3937339	N	N	3026	N	00	N
155	20231103	150148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	700	2	1.34	1324415300	25138	62.34	52900	53300	51700	67800	36600	52200	52685.79	28.12	0	-7550	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7406	17.29	0.60	12	0.18	3059.00	88677.00	65800	20230920	-19.60	38300	20221101	38.12	65800	-19.60	20230920	40400	30.94	20230103	65800	-19.60	20230920	38350	37.94	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
156	20231103	140148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	600	2	1.15	1004634500	19092	47.35	52900	53300	51700	67800	36600	52200	52620.71	28.12	0	-7900	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7392	17.26	0.60	12	0.14	3059.00	88677.00	65800	20230920	-19.76	38300	20221101	37.86	65800	-19.76	20230920	40400	30.69	20230103	65800	-19.76	20230920	38350	37.68	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
157	20231103	130148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53200	1000	2	1.92	813504000	15483	38.40	52900	53300	51700	67800	36600	52200	52541.76	28.12	0	-5798	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7448	17.39	0.60	12	0.11	3059.00	88677.00	65800	20230920	-19.15	38300	20221101	38.90	65800	-19.15	20230920	40400	31.68	20230103	65800	-19.15	20230920	38350	38.72	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
158	20231103	120147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	900	2	1.72	642688000	12268	30.42	52900	53300	51700	67800	36600	52200	52387.35	28.12	0	-5058	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7434	17.36	0.60	12	0.09	3059.00	88677.00	65800	20230920	-19.30	38300	20221101	38.64	65800	-19.30	20230920	40400	31.44	20230103	65800	-19.30	20230920	38350	38.46	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
159	20231103	110149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	400	2	0.77	498220700	9542	23.66	52900	53000	51700	67800	36600	52200	52213.45	28.12	0	-4096	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7364	17.20	0.59	12	0.07	3059.00	88677.00	65800	20230920	-20.06	38300	20221101	37.34	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	38350	37.16	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
160	20231103	100147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52100	-100	5	-0.19	331653300	6362	15.78	52900	53000	51700	67800	36600	52200	52130.35	28.12	0	-3613	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7294	17.03	0.59	12	0.05	3059.00	88677.00	65800	20230920	-20.82	38300	20221101	36.03	65800	-20.82	20230920	40400	28.96	20230103	65800	-20.82	20230920	38350	35.85	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
161	20231103	090148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	0	3	0.00	39962500	757	1.88	52900	53000	52200	67800	36600	52200	52790.62	28.12	0	-379	54333	53266	51933	50866	49533	53800	51400	70	15600	500	39670	100	1	14000000	7308	17.06	0.59	12	0.01	3059.00	88677.00	65800	20230920	-20.67	38300	20221101	36.29	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	38350	36.11	20221103	0.80	Y	004490	500	70 억		3937339	N	N	4457	N	00	N
162	20231102	160147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	2100	2	4.19	2102794900	40310	114.26	50600	53000	50600	65100	35100	50100	52165.45	28.22	0	-12702	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7308	17.06	0.59	12	0.29	3059.00	88677.00	65800	20230920	-20.67	38300	20221101	36.29	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	38350	36.11	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4457	N	00	N
163	20231102	150148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	1900	2	3.79	1768172700	33886	96.05	50600	53000	50600	65100	35100	50100	52180.04	28.22	0	-13792	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7280	17.00	0.59	12	0.24	3059.00	88677.00	65800	20230920	-20.97	38300	20221101	35.77	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	38350	35.59	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
164	20231102	140147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52400	2300	2	4.59	1633866900	31314	88.76	50600	53000	50600	65100	35100	50100	52176.88	28.22	0	-12463	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7336	17.13	0.59	12	0.22	3059.00	88677.00	65800	20230920	-20.36	38300	20221101	36.81	65800	-20.36	20230920	40400	29.70	20230103	65800	-20.36	20230920	38350	36.64	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
165	20231102	130147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	1900	2	3.79	1464349000	28065	79.55	50600	53000	50600	65100	35100	50100	52177.05	28.22	0	-10159	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7280	17.00	0.59	12	0.20	3059.00	88677.00	65800	20230920	-20.97	38300	20221101	35.77	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	38350	35.59	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
166	20231102	120147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	2100	2	4.19	1377127400	26391	74.80	50600	53000	50600	65100	35100	50100	52181.71	28.22	0	-9479	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7308	17.06	0.59	12	0.19	3059.00	88677.00	65800	20230920	-20.67	38300	20221101	36.29	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	38350	36.11	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
167	20231102	110144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	2500	2	4.99	1237586000	23722	67.24	50600	53000	50600	65100	35100	50100	52170.39	28.22	0	-8235	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7364	17.20	0.59	12	0.17	3059.00	88677.00	65800	20230920	-20.06	38300	20221101	37.34	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	38350	37.16	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
168	20231102	100147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	2500	2	4.99	1003434200	19267	54.61	50600	53000	50600	65100	35100	50100	52080.46	28.22	0	-7899	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7364	17.20	0.59	12	0.14	3059.00	88677.00	65800	20230920	-20.06	38300	20221101	37.34	65800	-20.06	20230920	40400	30.20	20230103	65800	-20.06	20230920	38350	37.16	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
169	20231102	090147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50900	800	2	1.60	35332700	696	1.97	50600	51000	50600	65100	35100	50100	50765.37	28.22	0	213	51233	50666	49933	49366	48633	50950	49650	70	15000	500	38070	100	1	14000000	7126	16.64	0.57	12	0.00	3059.00	88677.00	65800	20230920	-22.64	38300	20221101	32.90	65800	-22.64	20230920	40400	25.99	20230103	65800	-22.64	20230920	38350	32.72	20221103	0.80	Y	004490	500	70 억		3950100	N	N	4226	N	00	N
170	20231101	160146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50100	750	2	1.52	1761038500	35270	38.08	49800	50500	49200	64100	34550	49350	49929.75	28.26	0	-5257	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	100	1	14000000	7014	16.38	0.56	12	0.25	3059.00	88677.00	65800	20230920	-23.86	38300	20221101	30.81	65800	-23.86	20230920	40400	24.01	20230103	65800	-23.86	20230920	38300	30.81	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4226	N	00	N
171	20231101	150146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49800	450	2	0.91	1575081100	31545	34.06	49800	50500	49200	64100	34550	49350	49931.24	28.26	0	-4873	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	50	1	14000000	6972	16.28	0.56	12	0.23	3059.00	88677.00	65800	20230920	-24.32	38300	20221101	30.03	65800	-24.32	20230920	40400	23.27	20230103	65800	-24.32	20230920	38300	30.03	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
172	20231101	140145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50500	1150	2	2.33	985894800	19782	21.36	49800	50500	49200	64100	34550	49350	49837.97	28.26	0	-242	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	100	1	14000000	7070	16.51	0.57	12	0.14	3059.00	88677.00	65800	20230920	-23.25	38300	20221101	31.85	65800	-23.25	20230920	40400	25.00	20230103	65800	-23.25	20230920	38300	31.85	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
173	20231101	130147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50300	950	2	1.93	882898900	17736	19.15	49800	50400	49200	64100	34550	49350	49780.05	28.26	0	-674	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	100	1	14000000	7042	16.44	0.57	12	0.13	3059.00	88677.00	65800	20230920	-23.56	38300	20221101	31.33	65800	-23.56	20230920	40400	24.50	20230103	65800	-23.56	20230920	38300	31.33	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
174	20231101	120148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50100	750	2	1.52	740302900	14898	16.09	49800	50200	49200	64100	34550	49350	49691.43	28.26	0	166	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	100	1	14000000	7014	16.38	0.56	12	0.11	3059.00	88677.00	65800	20230920	-23.86	38300	20221101	30.81	65800	-23.86	20230920	40400	24.01	20230103	65800	-23.86	20230920	38300	30.81	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
175	20231101	110149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49600	250	2	0.51	430417000	8675	9.37	49800	49800	49200	64100	34550	49350	49615.79	28.26	0	-2638	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	50	1	14000000	6944	16.21	0.56	12	0.06	3059.00	88677.00	65800	20230920	-24.62	38300	20221101	29.50	65800	-24.62	20230920	40400	22.77	20230103	65800	-24.62	20230920	38300	29.50	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
176	20231101	100147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49650	300	2	0.61	259588750	5234	5.65	49800	49800	49200	64100	34550	49350	49596.63	28.26	0	-1539	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	50	1	14000000	6951	16.23	0.56	12	0.04	3059.00	88677.00	65800	20230920	-24.54	38300	20221101	29.63	65800	-24.54	20230920	40400	22.90	20230103	65800	-24.54	20230920	38300	29.63	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N
177	20231101	090148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49400	50	2	0.10	5149600	104	0.11	49800	49800	49400	64100	34550	49350	49515.38	28.26	0	-69	51983	50666	49883	48566	47783	50275	48175	70	14750	500	37500	50	1	14000000	6916	16.15	0.56	12	0.00	3059.00	88677.00	65800	20230920	-24.92	38300	20221101	28.98	65800	-24.92	20230920	40400	22.28	20230103	65800	-24.92	20230920	38300	28.98	20221101	0.77	Y	004490	500	70 억		3956128	N	N	4882	N	00	N