KissMeData/003670/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	-10800	5	-5.90	52642553700	300875	159.46	183100	183100	171200	238000	128200	183100	174976.49	9.76	-5740	-56237	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	133469	464.42	5.67	12	0.39	371.00	30412.00	382000	20231221	-54.90	162000	20241115	6.36	362000	-52.40	20240102	162000	6.36	20241115	382000	-54.90	20231221	162000	6.36	20241115	0.87	N	003670	500	387 억	7557530	N	N	5557	N	N
3	20241129	150156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	-10500	5	-5.73	44099945300	251187	133.13	183100	183100	172100	238000	128200	183100	175565.68	9.76	-5740	-47519	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	133702	465.23	5.68	12	0.32	371.00	30412.00	382000	20231221	-54.82	162000	20241115	6.54	362000	-52.32	20240102	162000	6.54	20241115	382000	-54.82	20231221	162000	6.54	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
4	20241129	140154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173700	-9400	5	-5.13	37261690100	211717	112.21	183100	183100	173300	238000	128200	183100	175997.06	9.76	-5740	-36908	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	134554	468.19	5.71	12	0.27	371.00	30412.00	382000	20231221	-54.53	162000	20241115	7.22	362000	-52.02	20240102	162000	7.22	20241115	382000	-54.53	20231221	162000	7.22	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
5	20241129	130155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174500	-8600	5	-4.70	32745608300	185788	98.47	183100	183100	173300	238000	128200	183100	176251.92	9.76	-5740	-27698	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	135173	470.35	5.74	12	0.24	371.00	30412.00	382000	20231221	-54.32	162000	20241115	7.72	362000	-51.80	20240102	162000	7.72	20241115	382000	-54.32	20231221	162000	7.72	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
6	20241129	120155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174700	-8400	5	-4.59	30207594600	171236	90.76	183100	183100	173300	238000	128200	183100	176408.47	9.76	-5740	-25082	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	135328	470.89	5.74	12	0.22	371.00	30412.00	382000	20231221	-54.27	162000	20241115	7.84	362000	-51.74	20240102	162000	7.84	20241115	382000	-54.27	20231221	162000	7.84	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
7	20241129	110155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	-9300	5	-5.08	26615167700	150566	79.80	183100	183100	173600	238000	128200	183100	176766.73	9.76	-5740	-20630	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	134631	468.46	5.71	12	0.19	371.00	30412.00	382000	20231221	-54.50	162000	20241115	7.28	362000	-51.99	20240102	162000	7.28	20241115	382000	-54.50	20231221	162000	7.28	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
8	20241129	100156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174800	-8300	5	-4.53	19946579800	112392	59.57	183100	183100	174200	238000	128200	183100	177472.45	9.76	-5740	-11515	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	135406	471.16	5.75	12	0.15	371.00	30412.00	382000	20231221	-54.24	162000	20241115	7.90	362000	-51.71	20240102	162000	7.90	20241115	382000	-54.24	20231221	162000	7.90	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
9	20241129	090155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180400	-2700	5	-1.47	1614364700	8890	4.71	183100	183100	179600	238000	128200	183100	181590.44	9.76	-5740	-4236	188766	185932	183066	180232	177366	187350	181650	387	54900	500	128170	100	1	77463220	139744	486.25	5.93	12	0.01	371.00	30412.00	382000	20231221	-52.77	162000	20241115	11.36	362000	-50.17	20240102	162000	11.36	20241115	382000	-52.77	20231221	162000	11.36	20241115	0.87	N	003670	500	387 억	7557530	N	N	4443	N	N
10	20241128	160154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183100	2900	2	1.61	34246551800	187356	72.50	182300	185900	180200	234000	126200	180200	182788.09	9.80	0	18338	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	141835	493.53	6.02	12	0.24	371.00	30412.00	382000	20231221	-52.07	162000	20241115	13.02	362000	-49.42	20240102	162000	13.02	20241115	382000	-52.07	20231221	162000	13.02	20241115	0.88	N	003670	500	387 억	7592208	N	N	4402	N	N
11	20241128	150157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183700	3500	2	1.94	30005917600	164187	63.54	182300	185900	180200	234000	126200	180200	182754.61	9.80	0	21905	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	142300	495.15	6.04	12	0.21	371.00	30412.00	382000	20231221	-51.91	162000	20241115	13.40	362000	-49.25	20240102	162000	13.40	20241115	382000	-51.91	20231221	162000	13.40	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
12	20241128	140156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183800	3600	2	2.00	25579786700	140144	54.23	182300	185900	180200	234000	126200	180200	182525.11	9.80	0	16524	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	142377	495.42	6.04	12	0.18	371.00	30412.00	382000	20231221	-51.88	162000	20241115	13.46	362000	-49.23	20240102	162000	13.46	20241115	382000	-51.88	20231221	162000	13.46	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
13	20241128	130155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182700	2500	2	1.39	23003667400	126073	48.79	182300	185900	180200	234000	126200	180200	182463.17	9.80	0	12110	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	141525	492.45	6.01	12	0.16	371.00	30412.00	382000	20231221	-52.17	162000	20241115	12.78	362000	-49.53	20240102	162000	12.78	20241115	382000	-52.17	20231221	162000	12.78	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
14	20241128	120156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183500	3300	2	1.83	19900520900	109144	42.24	182300	185900	180200	234000	126200	180200	182332.80	9.80	0	11065	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	142145	494.61	6.03	12	0.14	371.00	30412.00	382000	20231221	-51.96	162000	20241115	13.27	362000	-49.31	20240102	162000	13.27	20241115	382000	-51.96	20231221	162000	13.27	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
15	20241128	110155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181500	1300	2	0.72	17379755200	95286	36.87	182300	185900	180200	234000	126200	180200	182395.80	9.80	0	7800	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	140596	489.22	5.97	12	0.12	371.00	30412.00	382000	20231221	-52.49	162000	20241115	12.04	362000	-49.86	20240102	162000	12.04	20241115	382000	-52.49	20231221	162000	12.04	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
16	20241128	100155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180600	400	2	0.22	13579100100	74344	28.77	182300	185900	180200	234000	126200	180200	182652.43	9.80	0	8169	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	139899	486.79	5.94	12	0.10	371.00	30412.00	382000	20231221	-52.72	162000	20241115	11.48	362000	-50.11	20240102	162000	11.48	20241115	382000	-52.72	20231221	162000	11.48	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
17	20241128	090155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182300	2100	2	1.17	1451404700	7954	3.08	182300	183400	181900	234000	126200	180200	182476.25	9.80	0	1224	197333	188766	183833	175266	170333	186300	172800	387	53800	500	126140	100	1	77463220	141215	491.37	5.99	12	0.01	371.00	30412.00	382000	20231221	-52.28	162000	20241115	12.53	362000	-49.64	20240102	162000	12.53	20241115	382000	-52.28	20231221	162000	12.53	20241115	0.88	N	003670	500	387 억	7592208	N	N	6863	N	N
18	20241127	160153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180200	-6800	5	-3.64	47145241100	254682	76.31	188400	192400	178900	243000	130900	187000	185130.97	9.80	0	-4382	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	139589	485.71	5.93	12	0.33	371.00	30412.00	382000	20231221	-52.83	162000	20241115	11.23	362000	-50.22	20240102	162000	11.23	20241115	382000	-52.83	20231221	162000	11.23	20241115	0.90	N	003670	500	387 억	7594543	N	N	6814	N	N
19	20241127	150155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180000	-7000	5	-3.74	40337571000	216842	64.97	188400	192400	180000	243000	130900	187000	186021.01	9.80	0	-4164	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	139434	485.18	5.92	12	0.28	371.00	30412.00	382000	20231221	-52.88	162000	20241115	11.11	362000	-50.28	20240102	162000	11.11	20241115	382000	-52.88	20231221	162000	11.11	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
20	20241127	140155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184800	-2200	5	-1.18	31613502500	168960	50.62	188400	192400	184300	243000	130900	187000	187106.69	9.80	0	-5277	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	143152	498.11	6.08	12	0.22	371.00	30412.00	382000	20231221	-51.62	162000	20241115	14.07	362000	-48.95	20240102	162000	14.07	20241115	382000	-51.62	20231221	162000	14.07	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
21	20241127	130153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186000	-1000	5	-0.53	28168711300	150349	45.05	188400	192400	184500	243000	130900	187000	187356.47	9.80	0	-4709	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	144082	501.35	6.12	12	0.19	371.00	30412.00	382000	20231221	-51.31	162000	20241115	14.81	362000	-48.62	20240102	162000	14.81	20241115	382000	-51.31	20231221	162000	14.81	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
22	20241127	120154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186100	-900	5	-0.48	23814403300	126861	38.01	188400	192400	184600	243000	130900	187000	187722.79	9.80	0	-2810	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	144159	501.62	6.12	12	0.16	371.00	30412.00	382000	20231221	-51.28	162000	20241115	14.88	362000	-48.59	20240102	162000	14.88	20241115	382000	-51.28	20231221	162000	14.88	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
23	20241127	110155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186400	-600	5	-0.32	21479173000	114339	34.26	188400	192400	184600	243000	130900	187000	187858.27	9.80	0	-1498	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	144391	502.43	6.13	12	0.15	371.00	30412.00	382000	20231221	-51.20	162000	20241115	15.06	362000	-48.51	20240102	162000	15.06	20241115	382000	-51.20	20231221	162000	15.06	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
24	20241127	100153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188100	1100	2	0.59	17909930500	95296	28.55	188400	192400	184600	243000	130900	187000	187944.08	9.80	0	106	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	145708	507.01	6.19	12	0.12	371.00	30412.00	382000	20231221	-50.76	162000	20241115	16.11	362000	-48.04	20240102	162000	16.11	20241115	382000	-50.76	20231221	162000	16.11	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
25	20241127	090154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188700	1700	2	0.91	1703490800	9041	2.71	188400	189200	187700	243000	130900	187000	188486.13	9.80	0	1207	195533	191266	188733	184466	181933	193400	186600	387	56000	500	130900	100	1	77463220	146173	508.63	6.20	12	0.01	371.00	30412.00	382000	20231221	-50.60	162000	20241115	16.48	362000	-47.87	20240102	162000	16.48	20241115	382000	-50.60	20231221	162000	16.48	20241115	0.90	N	003670	500	387 억	7594543	N	N	7329	N	N
26	20241126	160155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	200	2	0.11	62823004900	332058	74.31	186200	193000	186200	242500	130800	186800	189197.71	9.78	0	20966	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	144856	504.04	6.15	12	0.43	371.00	30412.00	382000	20231221	-51.05	162000	20241115	15.43	362000	-48.34	20240102	162000	15.43	20241115	382000	-51.05	20231221	162000	15.43	20241115	0.91	N	003670	500	387 억	7573107	N	N	7316	N	N
27	20241126	150153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187800	1000	2	0.54	57779687200	305153	68.29	186200	193000	186200	242500	130800	186800	189348.94	9.78	0	20161	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	145476	506.20	6.18	12	0.39	371.00	30412.00	382000	20231221	-50.84	162000	20241115	15.93	362000	-48.12	20240102	162000	15.93	20241115	382000	-50.84	20231221	162000	15.93	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
28	20241126	140153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186900	100	2	0.05	54121996200	285620	63.92	186200	193000	186200	242500	130800	186800	189492.15	9.78	0	16942	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	144779	503.77	6.15	12	0.37	371.00	30412.00	382000	20231221	-51.07	162000	20241115	15.37	362000	-48.37	20240102	162000	15.37	20241115	382000	-51.07	20231221	162000	15.37	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
29	20241126	130153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187700	900	2	0.48	49985041700	263569	58.98	186200	193000	186200	242500	130800	186800	189649.91	9.78	0	14338	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	145398	505.93	6.17	12	0.34	371.00	30412.00	382000	20231221	-50.86	162000	20241115	15.86	362000	-48.15	20240102	162000	15.86	20241115	382000	-50.86	20231221	162000	15.86	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
30	20241126	120154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186900	100	2	0.05	45806978800	241253	53.99	186200	193000	186200	242500	130800	186800	189874.68	9.78	0	12349	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	144779	503.77	6.15	12	0.31	371.00	30412.00	382000	20231221	-51.07	162000	20241115	15.37	362000	-48.37	20240102	162000	15.37	20241115	382000	-51.07	20231221	162000	15.37	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
31	20241126	110155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188000	1200	2	0.64	40974865200	215586	48.25	186200	193000	186200	242500	130800	186800	190066.96	9.78	0	12626	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	145631	506.74	6.18	12	0.28	371.00	30412.00	382000	20231221	-50.79	162000	20241115	16.05	362000	-48.07	20240102	162000	16.05	20241115	382000	-50.79	20231221	162000	16.05	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
32	20241126	100156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189000	2200	2	1.18	32544633500	170815	38.23	186200	193000	186200	242500	130800	186800	190531.71	9.78	0	7837	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	146405	509.43	6.21	12	0.22	371.00	30412.00	382000	20231221	-50.52	162000	20241115	16.67	362000	-47.79	20240102	162000	16.67	20241115	382000	-50.52	20231221	162000	16.67	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
33	20241126	090154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	1600	2	0.86	2064115500	11051	2.47	186200	188400	186200	242500	130800	186800	186780.38	9.78	0	-1651	195466	191132	185666	181332	175866	193300	183500	387	55700	500	130760	100	1	77463220	145941	507.82	6.19	12	0.01	371.00	30412.00	382000	20231221	-50.68	162000	20241115	16.30	362000	-47.96	20240102	162000	16.30	20241115	382000	-50.68	20231221	162000	16.30	20241115	0.91	N	003670	500	387 억	7573107	N	N	4555	N	N
34	20241125	160152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186800	8400	2	4.71	82593884500	442419	142.88	182100	190000	180200	231500	124900	178400	186689.45	9.75	0	12382	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	144701	503.50	6.14	12	0.57	371.00	30412.00	382000	20231221	-51.10	162000	20241115	15.31	362000	-48.40	20240102	162000	15.31	20241115	382000	-51.10	20231221	162000	15.31	20241115	0.92	N	003670	500	387 억	7550052	N	N	4306	N	N
35	20241125	150153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188200	9800	2	5.49	66881467500	358410	115.75	182100	190000	180200	231500	124900	178400	186609.26	9.75	0	29472	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	145786	507.28	6.19	12	0.46	371.00	30412.00	382000	20231221	-50.73	162000	20241115	16.17	362000	-48.01	20240102	162000	16.17	20241115	382000	-50.73	20231221	162000	16.17	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
36	20241125	140154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187500	9100	2	5.10	60709634000	325608	105.15	182100	190000	180200	231500	124900	178400	186453.56	9.75	0	30926	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	145244	505.39	6.17	12	0.42	371.00	30412.00	382000	20231221	-50.92	162000	20241115	15.74	362000	-48.20	20240102	162000	15.74	20241115	382000	-50.92	20231221	162000	15.74	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
37	20241125	130153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188200	9800	2	5.49	54051966500	290106	93.69	182100	190000	180200	231500	124900	178400	186321.84	9.75	0	30169	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	145786	507.28	6.19	12	0.37	371.00	30412.00	382000	20231221	-50.73	162000	20241115	16.17	362000	-48.01	20240102	162000	16.17	20241115	382000	-50.73	20231221	162000	16.17	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
38	20241125	120153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189600	11200	2	6.28	47716186600	256490	82.83	182100	190000	180200	231500	124900	178400	186039.47	9.75	0	29386	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	146870	511.05	6.23	12	0.33	371.00	30412.00	382000	20231221	-50.37	162000	20241115	17.04	362000	-47.62	20240102	162000	17.04	20241115	382000	-50.37	20231221	162000	17.04	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
39	20241125	110153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189100	10700	2	6.00	39974519900	215633	69.64	182100	189200	180200	231500	124900	178400	185386.77	9.75	0	29159	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	146483	509.70	6.22	12	0.28	371.00	30412.00	382000	20231221	-50.50	162000	20241115	16.73	362000	-47.76	20240102	162000	16.73	20241115	382000	-50.50	20231221	162000	16.73	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
40	20241125	100151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187300	8900	2	4.99	27426480300	148734	48.03	182100	187900	180200	231500	124900	178400	184405.23	9.75	0	17912	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	145089	504.85	6.16	12	0.19	371.00	30412.00	382000	20231221	-50.97	162000	20241115	15.62	362000	-48.26	20240102	162000	15.62	20241115	382000	-50.97	20231221	162000	15.62	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
41	20241125	090151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182600	4200	2	2.35	2143423700	11774	3.80	182100	182800	181100	231500	124900	178400	182091.40	9.75	0	-1062	186466	182432	178966	174932	171466	184450	176950	387	53100	500	124880	100	1	77463220	141448	492.18	6.00	12	0.02	371.00	30412.00	382000	20231221	-52.20	162000	20241115	12.72	362000	-49.56	20240102	162000	12.72	20241115	382000	-52.20	20231221	162000	12.72	20241115	0.92	N	003670	500	387 억	7550052	N	N	4234	N	N
42	20241122	160149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178400	3300	2	1.88	55148997800	306847	91.05	177600	183000	175500	227500	122600	175100	179733.02	9.73	-4000	-1049	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	138194	480.86	5.87	12	0.40	371.00	30412.00	382000	20231221	-53.30	162000	20241115	10.12	362000	-50.72	20240102	162000	10.12	20241115	382000	-53.30	20231221	162000	10.12	20241115	0.92	N	003670	500	387 억	7534511	N	N	4207	N	N
43	20241122	150147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178300	3200	2	1.83	51795990200	288047	85.47	177600	183000	175500	227500	122600	175100	179819.96	9.73	-4000	-384	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	138117	480.59	5.86	12	0.37	371.00	30412.00	382000	20231221	-53.32	162000	20241115	10.06	362000	-50.75	20240102	162000	10.06	20241115	382000	-53.32	20231221	162000	10.06	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
44	20241122	140149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179200	4100	2	2.34	43306565200	240447	71.35	177600	183000	175500	227500	122600	175100	180111.26	9.73	-4000	2462	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	138814	483.02	5.89	12	0.31	371.00	30412.00	382000	20231221	-53.09	162000	20241115	10.62	362000	-50.50	20240102	162000	10.62	20241115	382000	-53.09	20231221	162000	10.62	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
45	20241122	130148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180600	5500	2	3.14	38733401400	215125	63.83	177600	183000	175500	227500	122600	175100	180053.65	9.73	-4000	-1206	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	139899	486.79	5.94	12	0.28	371.00	30412.00	382000	20231221	-52.72	162000	20241115	11.48	362000	-50.11	20240102	162000	11.48	20241115	382000	-52.72	20231221	162000	11.48	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
46	20241122	120148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	5000	2	2.86	35349770800	196352	58.26	177600	183000	175500	227500	122600	175100	180035.89	9.73	-4000	-856	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	139511	485.44	5.92	12	0.25	371.00	30412.00	382000	20231221	-52.85	162000	20241115	11.17	362000	-50.25	20240102	162000	11.17	20241115	382000	-52.85	20231221	162000	11.17	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
47	20241122	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181700	6600	2	3.77	30893893100	171595	50.92	177600	183000	175500	227500	122600	175100	180043.30	9.73	-4000	3665	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	140751	489.76	5.97	12	0.22	371.00	30412.00	382000	20231221	-52.43	162000	20241115	12.16	362000	-49.81	20240102	162000	12.16	20241115	382000	-52.43	20231221	162000	12.16	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
48	20241122	100149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181400	6300	2	3.60	23822392600	132524	39.32	177600	183000	175500	227500	122600	175100	179763.62	9.73	-4000	6817	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	140518	488.95	5.96	12	0.17	371.00	30412.00	382000	20231221	-52.51	162000	20241115	11.98	362000	-49.89	20240102	162000	11.98	20241115	382000	-52.51	20231221	162000	11.98	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
49	20241122	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176600	1500	2	0.86	1938044500	10949	3.25	177600	177600	175500	227500	122600	175100	177029.26	9.73	-4000	-3272	182433	178766	174333	170666	166233	180600	172500	387	52400	500	122570	100	1	77463220	136800	476.01	5.81	12	0.01	371.00	30412.00	382000	20231221	-53.77	162000	20241115	9.01	362000	-51.22	20240102	162000	9.01	20241115	382000	-53.77	20231221	162000	9.01	20241115	0.92	N	003670	500	387 억	7534511	N	N	5909	N	N
50	20241121	160147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	3900	2	2.28	58410527300	334201	119.13	170700	178000	169900	222500	119900	171200	174776.78	9.79	0	20661	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135638	471.97	5.76	12	0.43	371.00	30412.00	382000	20231221	-54.16	162000	20241115	8.09	362000	-51.63	20240102	162000	8.09	20241115	382000	-54.16	20231221	162000	8.09	20241115	0.91	N	003670	500	387 억	7581286	N	N	5821	N	N
51	20241121	150149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	3800	2	2.22	54090149000	309493	110.32	170700	178000	169900	222500	119900	171200	174771.07	9.79	0	21829	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135561	471.70	5.75	12	0.40	371.00	30412.00	382000	20231221	-54.19	162000	20241115	8.02	362000	-51.66	20240102	162000	8.02	20241115	382000	-54.19	20231221	162000	8.02	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
52	20241121	140150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174900	3700	2	2.16	50315374200	287923	102.63	170700	178000	169900	222500	119900	171200	174753.83	9.79	0	21112	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135483	471.43	5.75	12	0.37	371.00	30412.00	382000	20231221	-54.21	162000	20241115	7.96	362000	-51.69	20240102	162000	7.96	20241115	382000	-54.21	20231221	162000	7.96	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
53	20241121	130149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	4200	2	2.45	46562277800	266526	95.01	170700	178000	169900	222500	119900	171200	174701.71	9.79	0	22009	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135870	472.78	5.77	12	0.34	371.00	30412.00	382000	20231221	-54.08	162000	20241115	8.27	362000	-51.55	20240102	162000	8.27	20241115	382000	-54.08	20231221	162000	8.27	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
54	20241121	120148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	5200	2	3.04	41701500600	238907	85.16	170700	178000	169900	222500	119900	171200	174552.27	9.79	0	22747	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	136645	475.47	5.80	12	0.31	371.00	30412.00	382000	20231221	-53.82	162000	20241115	8.89	362000	-51.27	20240102	162000	8.89	20241115	382000	-53.82	20231221	162000	8.89	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
55	20241121	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174800	3600	2	2.10	28936793500	166700	59.42	170700	175900	169900	222500	119900	171200	173587.15	9.79	0	9910	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135406	471.16	5.75	12	0.22	371.00	30412.00	382000	20231221	-54.24	162000	20241115	7.90	362000	-51.71	20240102	162000	7.90	20241115	382000	-54.24	20231221	162000	7.90	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
56	20241121	100149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	4200	2	2.45	21605702200	124651	44.43	170700	175900	169900	222500	119900	171200	173330.87	9.79	0	7551	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	135870	472.78	5.77	12	0.16	371.00	30412.00	382000	20231221	-54.08	162000	20241115	8.27	362000	-51.55	20240102	162000	8.27	20241115	382000	-54.08	20231221	162000	8.27	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
57	20241121	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170000	-1200	5	-0.70	1572234300	9209	3.28	170700	171500	170000	222500	119900	171200	170724.04	9.79	0	-2607	178733	174966	172233	168466	165733	176850	170350	387	51300	500	119840	100	1	77463220	131687	458.22	5.59	12	0.01	371.00	30412.00	382000	20231221	-55.50	162000	20241115	4.94	362000	-53.04	20240102	162000	4.94	20241115	382000	-55.50	20231221	162000	4.94	20241115	0.91	N	003670	500	387 억	7581286	N	N	4122	N	N
58	20241120	160148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171200	-300	5	-0.17	47483226700	275612	98.03	170300	176000	169500	222500	120100	171500	172286.76	9.83	0	3665	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	132617	461.46	5.63	12	0.36	371.00	30412.00	382000	20231221	-55.18	162000	20241115	5.68	362000	-52.71	20240102	162000	5.68	20241115	382000	-55.18	20231221	162000	5.68	20241115	0.92	N	003670	500	387 억	7615814	N	N	4116	N	N
59	20241120	150149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171200	-300	5	-0.17	43741408000	253774	90.27	170300	176000	169500	222500	120100	171500	172364.93	9.83	0	1232	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	132617	461.46	5.63	12	0.33	371.00	30412.00	382000	20231221	-55.18	162000	20241115	5.68	362000	-52.71	20240102	162000	5.68	20241115	382000	-55.18	20231221	162000	5.68	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
60	20241120	140150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171800	300	2	0.17	38994350100	226068	80.41	170300	176000	169500	222500	120100	171500	172491.14	9.83	0	5016	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	133082	463.07	5.65	12	0.29	371.00	30412.00	382000	20231221	-55.03	162000	20241115	6.05	362000	-52.54	20240102	162000	6.05	20241115	382000	-55.03	20231221	162000	6.05	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
61	20241120	130151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172900	1400	2	0.82	33929863800	196652	69.95	170300	176000	169500	222500	120100	171500	172539.61	9.83	0	5918	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	133934	466.04	5.69	12	0.25	371.00	30412.00	382000	20231221	-54.74	162000	20241115	6.73	362000	-52.24	20240102	162000	6.73	20241115	382000	-54.74	20231221	162000	6.73	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
62	20241120	120150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173300	1800	2	1.05	30212795800	175246	62.33	170300	176000	169500	222500	120100	171500	172404.16	9.83	0	1674	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	134244	467.12	5.70	12	0.23	371.00	30412.00	382000	20231221	-54.63	162000	20241115	6.98	362000	-52.13	20240102	162000	6.98	20241115	382000	-54.63	20231221	162000	6.98	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
63	20241120	110150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173500	2000	2	1.17	26740983300	155181	55.20	170300	176000	169500	222500	120100	171500	172323.27	9.83	0	4017	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	134399	467.65	5.70	12	0.20	371.00	30412.00	382000	20231221	-54.58	162000	20241115	7.10	362000	-52.07	20240102	162000	7.10	20241115	382000	-54.58	20231221	162000	7.10	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
64	20241120	100150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172100	600	2	0.35	15770372700	92049	32.74	170300	173000	169500	222500	120100	171500	171325.12	9.83	0	230	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	133314	463.88	5.66	12	0.12	371.00	30412.00	382000	20231221	-54.95	162000	20241115	6.23	362000	-52.46	20240102	162000	6.23	20241115	382000	-54.95	20231221	162000	6.23	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
65	20241120	090149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171300	-200	5	-0.12	1223242300	7178	2.55	170300	171300	169800	222500	120100	171500	170354.69	9.83	0	-2973	175766	173632	170766	168632	165766	172200	167200	387	51000	500	120050	100	1	77463220	132694	461.73	5.63	12	0.01	371.00	30412.00	382000	20231221	-55.16	162000	20241115	5.74	362000	-52.68	20240102	162000	5.74	20241115	382000	-55.16	20231221	162000	5.74	20241115	0.92	N	003670	500	387 억	7615814	N	N	4156	N	N
66	20241119	160146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171500	-900	5	-0.52	46959040400	275700	49.82	171600	172900	167900	224000	120700	172400	170323.11	9.84	0	-1834	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	132849	462.26	5.64	12	0.36	371.00	30412.00	382000	20231221	-55.10	162000	20241115	5.86	362000	-52.62	20240102	162000	5.86	20241115	382000	-55.10	20231221	162000	5.86	20241115	0.95	N	003670	500	387 억	7623833	N	N	3932	N	N
67	20241119	150147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171400	-1000	5	-0.58	41944377100	246440	44.53	171600	172900	167900	224000	120700	172400	170200.17	9.84	0	-10425	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	132772	461.99	5.64	12	0.32	371.00	30412.00	382000	20231221	-55.13	162000	20241115	5.80	362000	-52.65	20240102	162000	5.80	20241115	382000	-55.13	20231221	162000	5.80	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
68	20241119	140146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170500	-1900	5	-1.10	36982619400	217307	39.27	171600	172900	167900	224000	120700	172400	170184.91	9.84	0	-15428	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	132075	459.57	5.61	12	0.28	371.00	30412.00	382000	20231221	-55.37	162000	20241115	5.25	362000	-52.90	20240102	162000	5.25	20241115	382000	-55.37	20231221	162000	5.25	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
69	20241119	130145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171200	-1200	5	-0.70	33699995700	198111	35.80	171600	172900	167900	224000	120700	172400	170105.34	9.84	0	-15237	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	132617	461.46	5.63	12	0.26	371.00	30412.00	382000	20231221	-55.18	162000	20241115	5.68	362000	-52.71	20240102	162000	5.68	20241115	382000	-55.18	20231221	162000	5.68	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
70	20241119	120145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171900	-500	5	-0.29	30404684800	178871	32.32	171600	172900	167900	224000	120700	172400	169979.56	9.84	0	-14491	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	133159	463.34	5.65	12	0.23	371.00	30412.00	382000	20231221	-55.00	162000	20241115	6.11	362000	-52.51	20240102	162000	6.11	20241115	382000	-55.00	20231221	162000	6.11	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
71	20241119	110146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169500	-2900	5	-1.68	23615389700	139168	25.15	171600	172900	167900	224000	120700	172400	169687.61	9.84	0	-23599	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	131300	456.87	5.57	12	0.18	371.00	30412.00	382000	20231221	-55.63	162000	20241115	4.63	362000	-53.18	20240102	162000	4.63	20241115	382000	-55.63	20231221	162000	4.63	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
72	20241119	100148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168300	-4100	5	-2.38	17956169900	105850	19.13	171600	172900	167900	224000	120700	172400	169634.96	9.84	0	-24730	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	130371	453.64	5.53	12	0.14	371.00	30412.00	382000	20231221	-55.94	162000	20241115	3.89	362000	-53.51	20240102	162000	3.89	20241115	382000	-55.94	20231221	162000	3.89	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
73	20241119	090147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170400	-2000	5	-1.16	1972016700	11486	2.08	171600	172900	170400	224000	120700	172400	171681.72	9.84	0	-2420	181333	176866	170433	165966	159533	179100	168200	387	51600	500	120680	100	1	77463220	131997	459.30	5.60	12	0.01	371.00	30412.00	382000	20231221	-55.39	162000	20241115	5.19	362000	-52.93	20240102	162000	5.19	20241115	382000	-55.39	20231221	162000	5.19	20241115	0.95	N	003670	500	387 억	7623833	N	N	11541	N	N
74	20241118	160146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172400	4800	2	2.86	93554499900	548248	49.92	167600	174900	164000	217500	117400	167600	170641.22	9.71	0	76148	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	133547	464.69	5.67	12	0.71	371.00	30412.00	382000	20231221	-54.87	162000	20241115	6.42	362000	-52.38	20240102	162000	6.42	20241115	382000	-54.87	20231221	162000	6.42	20241115	0.95	N	003670	500	387 억	7522724	N	N	11507	N	N
75	20241118	150146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171500	3900	2	2.33	86139976800	505104	45.99	167600	174900	164000	217500	117400	167600	170542.67	9.71	0	68203	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	132849	462.26	5.64	12	0.65	371.00	30412.00	382000	20231221	-55.10	162000	20241115	5.86	362000	-52.62	20240102	162000	5.86	20241115	382000	-55.10	20231221	162000	5.86	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
76	20241118	140146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171700	4100	2	2.45	76077511100	446172	40.62	167600	174900	164000	217500	117400	167600	170515.63	9.71	0	58708	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	133004	462.80	5.65	12	0.58	371.00	30412.00	382000	20231221	-55.05	162000	20241115	5.99	362000	-52.57	20240102	162000	5.99	20241115	382000	-55.05	20231221	162000	5.99	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
77	20241118	130146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172800	5200	2	3.10	70076100200	411362	37.45	167600	174900	164000	217500	117400	167600	170355.53	9.71	0	50272	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	133856	465.77	5.68	12	0.53	371.00	30412.00	382000	20231221	-54.76	162000	20241115	6.67	362000	-52.27	20240102	162000	6.67	20241115	382000	-54.76	20231221	162000	6.67	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
78	20241118	120147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	4700	2	2.80	64492227500	378944	34.50	167600	174900	164000	217500	117400	167600	170193.54	9.71	0	42558	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	133469	464.42	5.67	12	0.49	371.00	30412.00	382000	20231221	-54.90	162000	20241115	6.36	362000	-52.40	20240102	162000	6.36	20241115	382000	-54.90	20231221	162000	6.36	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
79	20241118	110146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172500	4900	2	2.92	58169111400	342295	31.16	167600	174900	164000	217500	117400	167600	169942.74	9.71	0	36003	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	133624	464.96	5.67	12	0.44	371.00	30412.00	382000	20231221	-54.84	162000	20241115	6.48	362000	-52.35	20240102	162000	6.48	20241115	382000	-54.84	20231221	162000	6.48	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
80	20241118	100146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	6200	2	3.70	46240692700	273625	24.91	167600	173900	164000	217500	117400	167600	168996.07	9.71	0	25487	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	134631	468.46	5.71	12	0.35	371.00	30412.00	382000	20231221	-54.50	162000	20241115	7.28	362000	-51.99	20240102	162000	7.28	20241115	382000	-54.50	20231221	162000	7.28	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
81	20241118	090145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167400	-200	5	-0.12	4856834800	28844	2.63	167600	169900	167400	217500	117400	167600	168399.87	9.71	0	1928	183733	175666	168833	160766	153933	172250	157350	387	49900	500	117320	100	1	77463220	129673	451.21	5.50	12	0.04	371.00	30412.00	382000	20231221	-56.18	162000	20241115	3.33	362000	-53.76	20240102	162000	3.33	20241115	382000	-56.18	20231221	162000	3.33	20241115	0.95	N	003670	500	387 억	7522724	N	N	19358	N	N
82	20241115	160147	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167600	-17600	5	-9.50	180780246500	1081330	113.34	173700	176900	162000	240500	129700	185200	167180.39	9.63	0	132076	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	129828	451.75	5.51	12	1.40	371.00	30412.00	382000	20231221	-56.13	162000	20241115	3.46	362000	-53.70	20240102	162000	3.46	20241115	382000	-56.13	20231221	162000	3.46	20241115	0.95	N	003670	500	387 억	7457703	N	N	19358	N	N
83	20241115	150151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167600	-17600	5	-9.50	163815201000	979470	102.67	173700	176900	162000	240500	129700	185200	167246.97	9.63	0	107902	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	129828	451.75	5.51	12	1.26	371.00	30412.00	382000	20231221	-56.13	162000	20241115	3.46	362000	-53.70	20240102	162000	3.46	20241115	382000	-56.13	20231221	162000	3.46	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
84	20241115	140149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	169800	-15400	5	-8.32	145638099500	872484	91.45	173700	176900	162000	240500	129700	185200	166921.40	9.63	0	106451	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	131533	457.68	5.58	12	1.13	371.00	30412.00	382000	20231221	-55.55	162000	20241115	4.81	362000	-53.09	20240102	162000	4.81	20241115	382000	-55.55	20231221	162000	4.81	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
85	20241115	130148	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	170500	-14700	5	-7.94	133898788700	802883	84.16	173700	176900	162000	240500	129700	185200	166770.16	9.63	0	95120	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	132075	459.57	5.61	12	1.04	371.00	30412.00	382000	20231221	-55.37	162000	20241115	5.25	362000	-52.90	20240102	162000	5.25	20241115	382000	-55.37	20231221	162000	5.25	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
86	20241115	120149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	164300	-20900	5	-11.29	115829610200	695978	72.95	173700	176900	162000	240500	129700	185200	166424.39	9.63	0	68786	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	127272	442.86	5.40	12	0.90	371.00	30412.00	382000	20231221	-56.99	162000	20241115	1.42	362000	-54.61	20240102	162000	1.42	20241115	382000	-56.99	20231221	162000	1.42	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
87	20241115	110148	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167800	-17400	5	-9.40	102711095200	617001	64.67	173700	176900	162000	240500	129700	185200	166465.21	9.63	0	64005	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	129983	452.29	5.52	12	0.80	371.00	30412.00	382000	20231221	-56.07	162000	20241115	3.58	362000	-53.65	20240102	162000	3.58	20241115	382000	-56.07	20231221	162000	3.58	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
88	20241115	100149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	163300	-21900	5	-11.83	76247687400	456665	47.87	173700	176900	162000	240500	129700	185200	166962.31	9.63	0	26338	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	126497	440.16	5.37	12	0.59	371.00	30412.00	382000	20231221	-57.25	162000	20241115	0.80	362000	-54.89	20240102	162000	0.80	20241115	382000	-57.25	20231221	162000	0.80	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
89	20241115	090226	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	171300	-13900	5	-7.51	11261802200	65137	6.83	173700	176900	169100	240500	129700	185200	172874.98	9.63	0	16810	210733	197966	188733	175966	166733	193350	171350	387	55300	500	129640	100	1	77463220	132694	461.73	5.63	12	0.08	371.00	30412.00	382000	20231221	-55.16	169100	20241115	1.30	362000	-52.68	20240102	169100	1.30	20241115	382000	-55.16	20231221	169100	1.30	20241115	0.95	N	003670	500	387 억	7457703	N	N	15073	N	N
90	20241114	160146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	181700	-15500	5	-7.86	158368431700	846926	195.08	198500	201500	179500	256000	138100	197200	186991.17	9.71	0	-22214	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	140751	489.76	5.97	12	1.09	371.00	30412.00	382000	20231221	-52.43	179500	20241114	1.23	362000	-49.81	20240102	179500	1.23	20241114	382000	-52.43	20231221	179500	1.23	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
91	20241114	150148	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	180500	-16700	5	-8.47	134521384100	715581	164.83	198500	201500	180100	256000	138100	197200	187988.10	9.71	0	-41637	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	139821	486.52	5.94	12	0.92	371.00	30412.00	382000	20231221	-52.75	180100	20241114	0.22	362000	-50.14	20240102	180100	0.22	20241114	382000	-52.75	20231221	180100	0.22	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
92	20241114	140146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	184800	-12400	5	-6.29	104827864700	552315	127.22	198500	201500	182500	256000	138100	197200	189796.27	9.71	0	-38234	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	143152	498.11	6.08	12	0.71	371.00	30412.00	382000	20231221	-51.62	182500	20241114	1.26	362000	-48.95	20240102	182500	1.26	20241114	382000	-51.62	20231221	182500	1.26	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
93	20241114	130146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	188000	-9200	5	-4.67	74227489200	387274	89.20	198500	201500	187100	256000	138100	197200	191665.55	9.71	0	-15618	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	145631	506.74	6.18	12	0.50	371.00	30412.00	382000	20231221	-50.79	187100	20241114	0.48	362000	-48.07	20240102	187100	0.48	20241114	382000	-50.79	20231221	187100	0.48	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
94	20241114	120146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187500	-9700	5	-4.92	61542871100	319807	73.66	198500	201500	187100	256000	138100	197200	192436.45	9.71	0	-14326	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	145244	505.39	6.17	12	0.41	371.00	30412.00	382000	20231221	-50.92	187100	20241114	0.21	362000	-48.20	20240102	187100	0.21	20241114	382000	-50.92	20231221	187100	0.21	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
95	20241114	110148	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	190100	-7100	5	-3.60	37188071800	190636	43.91	198500	201500	189300	256000	138100	197200	195072.90	9.71	0	-15873	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	147258	512.40	6.25	12	0.25	371.00	30412.00	382000	20231221	-50.24	189300	20241114	0.42	362000	-47.49	20240102	189300	0.42	20241114	382000	-50.24	20231221	189300	0.42	20241114	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
96	20241114	100150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	2800	2	1.42	3283651300	16451	3.79	198500	201000	198500	256000	138100	197200	199612.63	9.71	0	-1673	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	500	1	77463220	154926	539.08	6.58	12	0.02	371.00	30412.00	382000	20231221	-47.64	195500	20240805	2.30	362000	-44.75	20240102	195500	2.30	20240805	382000	-47.64	20231221	195500	2.30	20240805	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
97	20241114	090145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197200	0	3	0.00	0	0	0.00	0	0	0	256000	138100	197200	0.00	9.71	0	0	215733	206466	201733	192466	187733	204100	190100	387	58800	500	138040	100	1	77463220	152757	531.54	6.48	12	0.00	371.00	30412.00	382000	20231221	-48.38	195500	20240805	0.87	362000	-45.52	20240102	195500	0.87	20240805	382000	-48.38	20231221	195500	0.87	20240805	0.97	N	003670	500	387 억	7520996	N	N	7578	N	N
98	20241112	160144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	1000	2	0.49	80611769000	386038	124.68	206500	214000	204500	267500	144500	206000	208830.12	9.61	0	28788	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	160349	557.95	6.81	12	0.50	371.00	30412.00	382000	20231221	-45.81	195500	20240805	5.88	362000	-42.82	20240102	195500	5.88	20240805	382000	-45.81	20231221	195500	5.88	20240805	0.98	N	003670	500	387 억	7445707	N	N	4317	N	N
99	20241112	150145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	1000	2	0.49	73584869500	352121	113.73	206500	214000	204500	267500	144500	206000	208982.95	9.61	0	22562	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	160349	557.95	6.81	12	0.45	371.00	30412.00	382000	20231221	-45.81	195500	20240805	5.88	362000	-42.82	20240102	195500	5.88	20240805	382000	-45.81	20231221	195500	5.88	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
100	20241112	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	2500	2	1.21	64786442000	309839	100.07	206500	214000	204500	267500	144500	206000	209105.24	9.61	0	20135	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	161511	561.99	6.86	12	0.40	371.00	30412.00	382000	20231221	-45.42	195500	20240805	6.65	362000	-42.40	20240102	195500	6.65	20240805	382000	-45.42	20231221	195500	6.65	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
101	20241112	130145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	1500	2	0.73	58799190000	281095	90.79	206500	214000	204500	267500	144500	206000	209188.25	9.61	0	13754	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	160736	559.30	6.82	12	0.36	371.00	30412.00	382000	20231221	-45.68	195500	20240805	6.14	362000	-42.68	20240102	195500	6.14	20240805	382000	-45.68	20231221	195500	6.14	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
102	20241112	120145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	2500	2	1.21	54306004000	259551	83.83	206500	214000	204500	267500	144500	206000	209240.68	9.61	0	11491	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	161511	561.99	6.86	12	0.34	371.00	30412.00	382000	20231221	-45.42	195500	20240805	6.65	362000	-42.40	20240102	195500	6.65	20240805	382000	-45.42	20231221	195500	6.65	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
103	20241112	110145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	3000	2	1.46	47134432000	225099	72.70	206500	214000	204500	267500	144500	206000	209406.49	9.61	0	10445	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	161898	563.34	6.87	12	0.29	371.00	30412.00	382000	20231221	-45.29	195500	20240805	6.91	362000	-42.27	20240102	195500	6.91	20240805	382000	-45.29	20231221	195500	6.91	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
104	20241112	100145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	3000	2	1.46	25613633000	123430	39.86	206500	211500	204500	267500	144500	206000	207525.47	9.61	0	6607	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	161898	563.34	6.87	12	0.16	371.00	30412.00	382000	20231221	-45.29	195500	20240805	6.91	362000	-42.27	20240102	195500	6.91	20240805	382000	-45.29	20231221	195500	6.91	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
105	20241112	090144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	3000	2	1.46	2499600000	12043	3.89	206500	209500	206500	267500	144500	206000	207668.48	9.61	0	1488	219333	212666	208833	202166	198333	210750	200250	387	61500	500	144200	500	1	77463220	161898	563.34	6.87	12	0.02	371.00	30412.00	382000	20231221	-45.29	195500	20240805	6.91	362000	-42.27	20240102	195500	6.91	20240805	382000	-45.29	20231221	195500	6.91	20240805	0.98	N	003670	500	387 억	7445707	N	N	2533	N	N
106	20241111	160144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	-6000	5	-2.83	63389125000	304005	78.32	213000	215500	205000	275500	148500	212000	208523.39	9.60	0	9358	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	159574	555.26	6.77	12	0.39	371.00	30412.00	382000	20231221	-46.07	195500	20240805	5.37	362000	-43.09	20240102	195500	5.37	20240805	382000	-46.07	20231221	195500	5.37	20240805	0.97	N	003670	500	387 억	7437918	N	N	2533	N	N
107	20241111	150146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208000	-4000	5	-1.89	56528914000	270762	69.76	213000	215500	205000	275500	148500	212000	208773.03	9.60	0	3197	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	161123	560.65	6.84	12	0.35	371.00	30412.00	382000	20231221	-45.55	195500	20240805	6.39	362000	-42.54	20240102	195500	6.39	20240805	382000	-45.55	20231221	195500	6.39	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
108	20241111	140145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	-5000	5	-2.36	52273868500	250265	64.48	213000	215500	205000	275500	148500	212000	208869.76	9.60	0	-1049	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	160349	557.95	6.81	12	0.32	371.00	30412.00	382000	20231221	-45.81	195500	20240805	5.88	362000	-42.82	20240102	195500	5.88	20240805	382000	-45.81	20231221	195500	5.88	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
109	20241111	130144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	-5500	5	-2.59	47940701500	229421	59.11	213000	215500	205000	275500	148500	212000	208959.32	9.60	0	-4034	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	159962	556.60	6.79	12	0.30	371.00	30412.00	382000	20231221	-45.94	195500	20240805	5.63	362000	-42.96	20240102	195500	5.63	20240805	382000	-45.94	20231221	195500	5.63	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
110	20241111	120144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	-5500	5	-2.59	41567459000	198484	51.14	213000	215500	206000	275500	148500	212000	209420.26	9.60	0	-6858	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	159962	556.60	6.79	12	0.26	371.00	30412.00	382000	20231221	-45.94	195500	20240805	5.63	362000	-42.96	20240102	195500	5.63	20240805	382000	-45.94	20231221	195500	5.63	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
111	20241111	110144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	-3000	5	-1.42	36105432500	172109	44.34	213000	215500	206500	275500	148500	212000	209777.92	9.60	0	-5089	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	161898	563.34	6.87	12	0.22	371.00	30412.00	382000	20231221	-45.29	195500	20240805	6.91	362000	-42.27	20240102	195500	6.91	20240805	382000	-45.29	20231221	195500	6.91	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
112	20241111	100143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	-3500	5	-1.65	25157222500	119525	30.79	213000	215500	207000	275500	148500	212000	210472.26	9.60	0	-7001	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	161511	561.99	6.86	12	0.15	371.00	30412.00	382000	20231221	-45.42	195500	20240805	6.65	362000	-42.40	20240102	195500	6.65	20240805	382000	-45.42	20231221	195500	6.65	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
113	20241111	090144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213000	1000	2	0.47	2722804000	12739	3.28	213000	215500	213000	275500	148500	212000	213785.88	9.60	0	-1380	224333	218166	214333	208166	204333	216250	206250	387	63500	500	148400	500	1	77463220	164997	574.12	7.00	12	0.02	371.00	30412.00	382000	20231221	-44.24	195500	20240805	8.95	362000	-41.16	20240102	195500	8.95	20240805	382000	-44.24	20231221	195500	8.95	20240805	0.97	N	003670	500	387 억	7437918	N	N	4045	N	N
114	20241108	160141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	1000	2	0.47	81999880000	380053	61.49	213500	220500	210500	274000	148000	211000	215771.94	9.60	0	24645	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	164222	571.43	6.97	12	0.49	371.00	30412.00	382000	20231221	-44.50	195500	20240805	8.44	362000	-41.44	20240102	195500	8.44	20240805	382000	-44.50	20231221	195500	8.44	20240805	0.92	N	003670	500	387 억	7435948	N	N	4045	N	N
115	20241108	150145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	500	2	0.24	75969960000	351565	56.88	213500	220500	210500	274000	148000	211000	216101.46	9.60	0	27662	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	163835	570.08	6.95	12	0.45	371.00	30412.00	382000	20231221	-44.63	195500	20240805	8.18	362000	-41.57	20240102	195500	8.18	20240805	382000	-44.63	20231221	195500	8.18	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
116	20241108	140143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	500	2	0.24	70050738500	323663	52.37	213500	220500	210500	274000	148000	211000	216443.46	9.60	0	28355	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	163835	570.08	6.95	12	0.42	371.00	30412.00	382000	20231221	-44.63	195500	20240805	8.18	362000	-41.57	20240102	195500	8.18	20240805	382000	-44.63	20231221	195500	8.18	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
117	20241108	130143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	2500	2	1.18	59152059000	272359	44.07	213500	220500	213000	274000	148000	211000	217200.89	9.60	0	23432	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	165384	575.47	7.02	12	0.35	371.00	30412.00	382000	20231221	-44.11	195500	20240805	9.21	362000	-41.02	20240102	195500	9.21	20240805	382000	-44.11	20231221	195500	9.21	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
118	20241108	120145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217000	6000	2	2.84	51891063500	238625	38.61	213500	220500	213000	274000	148000	211000	217478.58	9.60	0	28226	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	168095	584.91	7.14	12	0.31	371.00	30412.00	382000	20231221	-43.19	195500	20240805	11.00	362000	-40.06	20240102	195500	11.00	20240805	382000	-43.19	20231221	195500	11.00	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
119	20241108	110145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	7500	2	3.55	44902257500	206502	33.41	213500	220500	213000	274000	148000	211000	217465.25	9.60	0	29048	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	169257	588.95	7.18	12	0.27	371.00	30412.00	382000	20231221	-42.80	195500	20240805	11.76	362000	-39.64	20240102	195500	11.76	20240805	382000	-42.80	20231221	195500	11.76	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
120	20241108	100144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	5500	2	2.61	36192179500	166353	26.91	213500	220500	213000	274000	148000	211000	217591.65	9.60	0	25082	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	167708	583.56	7.12	12	0.21	371.00	30412.00	382000	20231221	-43.32	195500	20240805	10.74	362000	-40.19	20240102	195500	10.74	20240805	382000	-43.32	20231221	195500	10.74	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
121	20241108	090143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	3500	2	1.66	4618439500	21538	3.48	213500	216000	213000	274000	148000	211000	214553.41	9.60	0	4911	225333	218166	212833	205666	200333	215500	203000	387	63000	500	147700	500	1	77463220	166159	578.17	7.05	12	0.03	371.00	30412.00	382000	20231221	-43.85	195500	20240805	9.72	362000	-40.75	20240102	195500	9.72	20240805	382000	-43.85	20231221	195500	9.72	20240805	0.92	N	003670	500	387 억	7435948	N	N	4885	N	N
122	20241107	160143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-5500	5	-2.54	129690119000	608655	82.95	217500	220000	207500	281000	152000	216500	213080.15	9.59	0	-19208	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	163447	568.73	6.94	12	0.79	371.00	30412.00	382000	20231221	-44.76	195500	20240805	7.93	362000	-41.71	20240102	195500	7.93	20240805	382000	-44.76	20231221	195500	7.93	20240805	0.90	N	003670	500	387 억	7429514	N	N	4885	N	N
123	20241107	150142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	-4000	5	-1.85	118485303000	555408	75.69	217500	220000	207500	281000	152000	216500	213330.03	9.59	0	-18108	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	164609	572.78	6.99	12	0.72	371.00	30412.00	382000	20231221	-44.37	195500	20240805	8.70	362000	-41.30	20240102	195500	8.70	20240805	382000	-44.37	20231221	195500	8.70	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
124	20241107	140145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	-3000	5	-1.39	108989138000	510616	69.59	217500	220000	207500	281000	152000	216500	213446.20	9.59	0	-13783	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	165384	575.47	7.02	12	0.66	371.00	30412.00	382000	20231221	-44.11	195500	20240805	9.21	362000	-41.02	20240102	195500	9.21	20240805	382000	-44.11	20231221	195500	9.21	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
125	20241107	130145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217000	500	2	0.23	100881540000	472882	64.44	217500	220000	207500	281000	152000	216500	213333.22	9.59	0	-9232	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	168095	584.91	7.14	12	0.61	371.00	30412.00	382000	20231221	-43.19	195500	20240805	11.00	362000	-40.06	20240102	195500	11.00	20240805	382000	-43.19	20231221	195500	11.00	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
126	20241107	120143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218000	1500	2	0.69	89625984500	420914	57.36	217500	220000	207500	281000	152000	216500	212931.56	9.59	0	-14386	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	168870	587.60	7.17	12	0.54	371.00	30412.00	382000	20231221	-42.93	195500	20240805	11.51	362000	-39.78	20240102	195500	11.51	20240805	382000	-42.93	20231221	195500	11.51	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
127	20241107	110143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210000	-6500	5	-3.00	71935058500	338209	46.09	217500	220000	207500	281000	152000	216500	212693.75	9.59	0	-23397	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	162673	566.04	6.91	12	0.44	371.00	30412.00	382000	20231221	-45.03	195500	20240805	7.42	362000	-41.99	20240102	195500	7.42	20240805	382000	-45.03	20231221	195500	7.42	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
128	20241107	100144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-4500	5	-2.08	56041231500	262390	35.76	217500	220000	209500	281000	152000	216500	213579.56	9.59	0	-17117	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	164222	571.43	6.97	12	0.34	371.00	30412.00	382000	20231221	-44.50	195500	20240805	8.44	362000	-41.44	20240102	195500	8.44	20240805	382000	-44.50	20231221	195500	8.44	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
129	20241107	090143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217500	1000	2	0.46	7981971000	36604	4.99	217500	220000	217000	281000	152000	216500	218064.13	9.59	0	-6908	254166	235332	225166	206332	196166	230250	201250	387	64500	500	151550	500	1	77463220	168483	586.25	7.15	12	0.05	371.00	30412.00	382000	20231221	-43.06	195500	20240805	11.25	362000	-39.92	20240102	195500	11.25	20240805	382000	-43.06	20231221	195500	11.25	20240805	0.90	N	003670	500	387 억	7429514	N	N	3279	N	N
130	20241106	160144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	-19500	5	-8.26	159401195000	710434	341.13	240500	244000	215000	306500	165500	236000	224377.57	9.72	0	-104668	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	167708	583.56	7.12	12	0.92	371.00	30412.00	382000	20231221	-43.32	195500	20240805	10.74	362000	-40.19	20240102	195500	10.74	20240805	382000	-43.32	20231221	195500	10.74	20240805	0.94	N	003670	500	387 억	7526306	N	N	3225	N	N
131	20241106	150147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	-19500	5	-8.26	144676189000	642309	308.42	240500	244000	215000	306500	165500	236000	225243.91	9.72	0	-96277	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	167708	583.56	7.12	12	0.83	371.00	30412.00	382000	20231221	-43.32	195500	20240805	10.74	362000	-40.19	20240102	195500	10.74	20240805	382000	-43.32	20231221	195500	10.74	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
132	20241106	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	-19500	5	-8.26	122621554000	540877	259.71	240500	244000	215000	306500	165500	236000	226708.76	9.72	0	-99131	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	167708	583.56	7.12	12	0.70	371.00	30412.00	382000	20231221	-43.32	195500	20240805	10.74	362000	-40.19	20240102	195500	10.74	20240805	382000	-43.32	20231221	195500	10.74	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
133	20241106	130146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	-17500	5	-7.42	93804592500	408017	195.92	240500	244000	217500	306500	165500	236000	229903.64	9.72	0	-74965	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	169257	588.95	7.18	12	0.53	371.00	30412.00	382000	20231221	-42.80	195500	20240805	11.76	362000	-39.64	20240102	195500	11.76	20240805	382000	-42.80	20231221	195500	11.76	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
134	20241106	120144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-10500	5	-4.45	61671477000	263123	126.34	240500	244000	225000	306500	165500	236000	234382.69	9.72	0	-38172	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	174680	607.82	7.41	12	0.34	371.00	30412.00	382000	20231221	-40.97	195500	20240805	15.35	362000	-37.71	20240102	195500	15.35	20240805	382000	-40.97	20231221	195500	15.35	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
135	20241106	110145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	-500	5	-0.21	38861992500	163498	78.51	240500	244000	231000	306500	165500	236000	237690.94	9.72	0	-4426	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	182426	634.77	7.74	12	0.21	371.00	30412.00	382000	20231221	-38.35	195500	20240805	20.46	362000	-34.94	20240102	195500	20.46	20240805	382000	-38.35	20231221	195500	20.46	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
136	20241106	100145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	26924478000	113189	54.35	240500	244000	231000	306500	165500	236000	237871.86	9.72	0	-7299	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	180877	629.38	7.68	12	0.15	371.00	30412.00	382000	20231221	-38.87	195500	20240805	19.44	362000	-35.50	20240102	195500	19.44	20240805	382000	-38.87	20231221	195500	19.44	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
137	20241106	090144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242000	6000	2	2.54	4392483500	18157	8.72	240500	244000	240500	306500	165500	236000	241916.81	9.72	0	4917	243333	239666	236833	233166	230333	238250	231750	387	70500	500	165200	500	1	77463220	187461	652.29	7.96	12	0.02	371.00	30412.00	382000	20231221	-36.65	195500	20240805	23.79	362000	-33.15	20240102	195500	23.79	20240805	382000	-36.65	20231221	195500	23.79	20240805	0.94	N	003670	500	387 억	7526306	N	N	1740	N	N
138	20241105	160142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	-5000	5	-2.07	48882456500	206222	54.23	238500	240500	234000	313000	169000	241000	237037.19	9.75	0	-29568	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	182813	636.12	7.76	12	0.27	371.00	30412.00	382000	20231221	-38.22	195500	20240805	20.72	362000	-34.81	20240102	195500	20.72	20240805	382000	-38.22	20231221	195500	20.72	20240805	0.96	N	003670	500	387 억	7551095	N	N	1734	N	N
139	20241105	150145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-4500	5	-1.87	43829047000	184791	48.60	238500	240500	234000	313000	169000	241000	237180.19	9.75	0	-26468	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	183201	637.47	7.78	12	0.24	371.00	30412.00	382000	20231221	-38.09	195500	20240805	20.97	362000	-34.67	20240102	195500	20.97	20240805	382000	-38.09	20231221	195500	20.97	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
140	20241105	140142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	-3500	5	-1.45	39287611000	165632	43.56	238500	240500	234000	313000	169000	241000	237196.49	9.75	0	-23481	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	183975	640.16	7.81	12	0.21	371.00	30412.00	382000	20231221	-37.83	195500	20240805	21.48	362000	-34.39	20240102	195500	21.48	20240805	382000	-37.83	20231221	195500	21.48	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
141	20241105	130143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240000	-1000	5	-0.41	32254044500	136179	35.81	238500	240000	234000	313000	169000	241000	236848.10	9.75	0	-14744	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	185912	646.90	7.89	12	0.18	371.00	30412.00	382000	20231221	-37.17	195500	20240805	22.76	362000	-33.70	20240102	195500	22.76	20240805	382000	-37.17	20231221	195500	22.76	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
142	20241105	120143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	-2500	5	-1.04	29276538000	123727	32.54	238500	240000	234000	313000	169000	241000	236619.44	9.75	0	-16833	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	184750	642.86	7.84	12	0.16	371.00	30412.00	382000	20231221	-37.57	195500	20240805	21.99	362000	-34.12	20240102	195500	21.99	20240805	382000	-37.57	20231221	195500	21.99	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
143	20241105	110140	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	-5000	5	-2.07	24817949500	104985	27.61	238500	240000	234000	313000	169000	241000	236391.95	9.75	0	-18659	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	182813	636.12	7.76	12	0.14	371.00	30412.00	382000	20231221	-38.22	195500	20240805	20.72	362000	-34.81	20240102	195500	20.72	20240805	382000	-38.22	20231221	195500	20.72	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
144	20241105	100142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-6000	5	-2.49	19506736500	82406	21.67	238500	240000	234500	313000	169000	241000	236711.15	9.75	0	-16057	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	182039	633.42	7.73	12	0.11	371.00	30412.00	382000	20231221	-38.48	195500	20240805	20.20	362000	-35.08	20240102	195500	20.20	20240805	382000	-38.48	20231221	195500	20.20	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
145	20241105	090141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	-4000	5	-1.66	1666032000	7003	1.84	238500	238500	236500	313000	169000	241000	237869.53	9.75	0	-3025	254000	247500	237500	231000	221000	250750	234250	387	72000	500	168700	500	1	77463220	183588	638.81	7.79	12	0.01	371.00	30412.00	382000	20231221	-37.96	195500	20240805	21.23	362000	-34.53	20240102	195500	21.23	20240805	382000	-37.96	20231221	195500	21.23	20240805	0.96	N	003670	500	387 억	7551095	N	N	9087	N	N
146	20241104	160141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241000	13000	2	5.70	90163316000	376938	143.79	231000	244000	227500	296000	160000	228000	239196.24	9.66	0	78270	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	186686	649.60	7.92	12	0.49	371.00	30412.00	382000	20231221	-36.91	195500	20240805	23.27	362000	-33.43	20240102	195500	23.27	20240805	382000	-36.91	20231221	195500	23.27	20240805	0.95	N	003670	500	387 억	7481735	N	N	9087	N	N
147	20241104	150143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242000	14000	2	6.14	84608084000	353919	135.01	231000	244000	227500	296000	160000	228000	239062.74	9.66	0	76641	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	187461	652.29	7.96	12	0.46	371.00	30412.00	382000	20231221	-36.65	195500	20240805	23.79	362000	-33.15	20240102	195500	23.79	20240805	382000	-36.65	20231221	195500	23.79	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
148	20241104	140142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242500	14500	2	6.36	80006148000	334878	127.75	231000	244000	227500	296000	160000	228000	238913.58	9.66	0	74556	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	187848	653.64	7.97	12	0.43	371.00	30412.00	382000	20231221	-36.52	195500	20240805	24.04	362000	-33.01	20240102	195500	24.04	20240805	382000	-36.52	20231221	195500	24.04	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
149	20241104	130132	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	15500	2	6.80	73963040000	309958	118.24	231000	244000	227500	296000	160000	228000	238625.15	9.66	0	67538	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	188623	656.33	8.01	12	0.40	371.00	30412.00	382000	20231221	-36.26	195500	20240805	24.55	362000	-32.73	20240102	195500	24.55	20240805	382000	-36.26	20231221	195500	24.55	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
150	20241104	120140	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	15000	2	6.58	67267689500	282420	107.73	231000	244000	227500	296000	160000	228000	238185.65	9.66	0	57867	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	188236	654.99	7.99	12	0.36	371.00	30412.00	382000	20231221	-36.39	195500	20240805	24.30	362000	-32.87	20240102	195500	24.30	20240805	382000	-36.39	20231221	195500	24.30	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
151	20241104	110140	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240500	12500	2	5.48	57531078000	242243	92.41	231000	244000	227500	296000	160000	228000	237495.96	9.66	0	45616	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	186299	648.25	7.91	12	0.31	371.00	30412.00	382000	20231221	-37.04	195500	20240805	23.02	362000	-33.56	20240102	195500	23.02	20240805	382000	-37.04	20231221	195500	23.02	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
152	20241104	100141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241500	13500	2	5.92	43349664500	183219	69.89	231000	244000	227500	296000	160000	228000	236603.51	9.66	0	36741	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	187074	650.94	7.94	12	0.24	371.00	30412.00	382000	20231221	-36.78	195500	20240805	23.53	362000	-33.29	20240102	195500	23.53	20240805	382000	-36.78	20231221	195500	23.53	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
153	20241104	090140	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	0	3	0.00	2960628000	12873	4.91	231000	231500	228000	296000	160000	228000	229998.13	9.66	0	-2693	241000	234500	227500	221000	214000	237750	224250	387	68000	500	159600	500	1	77463220	176616	614.56	7.50	12	0.02	371.00	30412.00	382000	20231221	-40.31	195500	20240805	16.62	362000	-37.02	20240102	195500	16.62	20240805	382000	-40.31	20231221	195500	16.62	20240805	0.95	N	003670	500	387 억	7481735	N	N	4040	N	N
154	20241101	160137	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	3500	2	1.56	59513470000	259209	109.33	222000	234000	220500	291500	157500	224500	229600.55	9.59	0	35287	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	176616	614.56	7.50	12	0.33	371.00	30412.00	382000	20231221	-40.31	195500	20240805	16.62	362000	-37.02	20240102	195500	16.62	20240805	382000	-40.31	20231221	195500	16.62	20240805	0.92	N	003670	500	387 억	7430740	N	N	3980	N	N
155	20241101	150141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229500	5000	2	2.23	52468775000	228369	96.32	222000	234000	220500	291500	157500	224500	229754.37	9.59	0	35466	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	177778	618.60	7.55	12	0.29	371.00	30412.00	382000	20231221	-39.92	195500	20240805	17.39	362000	-36.60	20240102	195500	17.39	20240805	382000	-39.92	20231221	195500	17.39	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
156	20241101	140141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231000	6500	2	2.90	48725547000	212148	89.48	222000	234000	220500	291500	157500	224500	229677.15	9.59	0	33755	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	178940	622.64	7.60	12	0.27	371.00	30412.00	382000	20231221	-39.53	195500	20240805	18.16	362000	-36.19	20240102	195500	18.16	20240805	382000	-39.53	20231221	195500	18.16	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
157	20241101	130145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	8000	2	3.56	41957299000	182988	77.18	222000	234000	220500	291500	157500	224500	229289.89	9.59	0	29393	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	180102	626.68	7.65	12	0.24	371.00	30412.00	382000	20231221	-39.14	195500	20240805	18.93	362000	-35.77	20240102	195500	18.93	20240805	382000	-39.14	20231221	195500	18.93	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
158	20241101	120146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	5500	2	2.45	37858301500	165247	69.70	222000	234000	220500	291500	157500	224500	229101.29	9.59	0	26432	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	178165	619.95	7.56	12	0.21	371.00	30412.00	382000	20231221	-39.79	195500	20240805	17.65	362000	-36.46	20240102	195500	17.65	20240805	382000	-39.79	20231221	195500	17.65	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
159	20241101	110145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	4500	2	2.00	34571895000	150942	63.66	222000	234000	220500	291500	157500	224500	229040.92	9.59	0	23863	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	177391	617.25	7.53	12	0.19	371.00	30412.00	382000	20231221	-40.05	195500	20240805	17.14	362000	-36.74	20240102	195500	17.14	20240805	382000	-40.05	20231221	195500	17.14	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
160	20241101	100146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229500	5000	2	2.23	28803792500	125805	53.06	222000	234000	220500	291500	157500	224500	228955.86	9.59	0	23395	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	177778	618.60	7.55	12	0.16	371.00	30412.00	382000	20231221	-39.92	195500	20240805	17.39	362000	-36.60	20240102	195500	17.39	20240805	382000	-39.92	20231221	195500	17.39	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N
161	20241101	090146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	-2500	5	-1.11	1823977000	8228	3.47	222000	223000	220500	291500	157500	224500	221679.27	9.59	0	-28	232166	228332	225666	221832	219166	227000	220500	387	67000	500	157150	500	1	77463220	171968	598.38	7.30	12	0.01	371.00	30412.00	382000	20231221	-41.88	195500	20240805	13.55	362000	-38.67	20240102	195500	13.55	20240805	382000	-41.88	20231221	195500	13.55	20240805	0.92	N	003670	500	387 억	7430740	N	N	2298	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History