KissMeData/373220/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161333	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
3	20231229	151320	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
4	20231229	141318	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
5	20231229	131320	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
6	20231229	121323	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
7	20231229	111222	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
8	20231229	101235	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
9	20231229	091234	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	427500	6500	2	1.54	80927938000	190673	145.91	421500	427500	421000	547000	295000	421000	424392.63	4.68	106126	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10962464	N	N	365	N	N
10	20231228	161221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427500	6500	2	1.54	80424309500	189494	145.01	421500	427500	421000	547000	295000	421000	424392.63	4.64	721	77018	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	1000350	129.31	5.34	12	0.08	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10857059	N	N	336	N	N
11	20231228	151230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426500	5500	2	1.31	65273072000	154037	117.88	421500	426500	421000	547000	295000	421000	423749.68	4.64	721	58651	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	998010	129.01	5.33	12	0.07	3306.00	80052.00	620000	20230726	-31.21	375500	20231101	13.58	620000	-31.21	20230726	375500	13.58	20231101	620000	-31.21	20230726	375500	13.58	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
12	20231228	141226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	3500	2	0.83	48530062500	114710	87.78	421500	425000	421000	547000	295000	421000	423067.79	4.64	721	44271	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	993330	128.40	5.30	12	0.05	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
13	20231228	131219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423500	2500	2	0.59	39263993500	92852	71.06	421500	424500	421000	547000	295000	421000	422866.85	4.64	721	34929	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	990990	128.10	5.29	12	0.04	3306.00	80052.00	620000	20230726	-31.69	375500	20231101	12.78	620000	-31.69	20230726	375500	12.78	20231101	620000	-31.69	20230726	375500	12.78	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
14	20231228	121223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	3000	2	0.71	35076020500	82971	63.49	421500	424500	421000	547000	295000	421000	422750.81	4.64	721	31538	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	992160	128.25	5.30	12	0.04	3306.00	80052.00	620000	20230726	-31.61	375500	20231101	12.92	620000	-31.61	20230726	375500	12.92	20231101	620000	-31.61	20230726	375500	12.92	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
15	20231228	111228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	1500	2	0.36	23590616500	55851	42.74	421500	423500	421000	547000	295000	421000	422385.38	4.64	721	20054	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	988650	127.80	5.28	12	0.02	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
16	20231228	101222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	1500	2	0.36	15775154500	37358	28.59	421500	423500	421000	547000	295000	421000	422270.50	4.64	721	14383	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	988650	127.80	5.28	12	0.02	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
17	20231228	091241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422000	1000	2	0.24	6091987000	14431	11.04	421500	423000	421000	547000	295000	421000	422147.54	4.64	721	4519	425000	423000	420000	418000	415000	424000	419000	1170	126000	500	319960	500	1	234000000	987480	127.65	5.27	12	0.01	3306.00	80052.00	620000	20230726	-31.94	375500	20231101	12.38	620000	-31.94	20230726	375500	12.38	20231101	620000	-31.94	20230726	375500	12.38	20231101	0.16	N	373220	500	1170 억	10857059	N	N	1274	N	N
18	20231227	161208	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	421000	5500	2	1.32	54578802500	130122	86.19	417000	422000	417000	540000	291000	415500	419442.80	4.63	9778	26254	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	985140	127.34	5.26	12	0.06	3306.00	80052.00	620000	20230726	-32.10	375500	20231101	12.12	620000	-32.10	20230726	375500	12.12	20231101	620000	-32.10	20230726	375500	12.12	20231101	0.16	N	373220	500	1170 억	10824491	N	N	1274	N	N
19	20231227	151226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	4500	2	1.08	49385926000	117779	78.01	417000	422000	417000	540000	291000	415500	419311.60	4.63	9778	20271	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	982800	127.04	5.25	12	0.05	3306.00	80052.00	620000	20230726	-32.26	375500	20231101	11.85	620000	-32.26	20230726	375500	11.85	20231101	620000	-32.26	20230726	375500	11.85	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
20	20231227	141219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	4500	2	1.08	39988718500	95375	63.17	417000	422000	417000	540000	291000	415500	419280.65	4.63	9778	14138	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	982800	127.04	5.25	12	0.04	3306.00	80052.00	620000	20230726	-32.26	375500	20231101	11.85	620000	-32.26	20230726	375500	11.85	20231101	620000	-32.26	20230726	375500	11.85	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
21	20231227	131212	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	418500	3000	2	0.72	34229821000	81638	54.07	417000	422000	417000	540000	291000	415500	419289.98	4.63	9778	12192	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	979290	126.59	5.23	12	0.03	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	620000	-32.50	20230726	375500	11.45	20231101	620000	-32.50	20230726	375500	11.45	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
22	20231227	121212	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419000	3500	2	0.84	30404576000	72504	48.02	417000	422000	417000	540000	291000	415500	419352.77	4.63	9778	10511	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	980460	126.74	5.23	12	0.03	3306.00	80052.00	620000	20230726	-32.42	375500	20231101	11.58	620000	-32.42	20230726	375500	11.58	20231101	620000	-32.42	20230726	375500	11.58	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
23	20231227	111223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	4000	2	0.96	27258741500	64997	43.05	417000	422000	417000	540000	291000	415500	419387.36	4.63	9778	10261	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	981630	126.89	5.24	12	0.03	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	620000	-32.34	20230726	375500	11.72	20231101	620000	-32.34	20230726	375500	11.72	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
24	20231227	101221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	4000	2	0.96	22815691500	54398	36.03	417000	422000	417000	540000	291000	415500	419424.83	4.63	9778	7662	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	981630	126.89	5.24	12	0.02	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	620000	-32.34	20230726	375500	11.72	20231101	620000	-32.34	20230726	375500	11.72	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
25	20231227	091224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419000	3500	2	0.84	8847380500	21058	13.95	417000	422000	417000	540000	291000	415500	420153.60	4.63	9778	4785	426500	421000	418000	412500	409500	419500	411000	1170	124500	500	315780	500	1	234000000	980460	126.74	5.23	12	0.01	3306.00	80052.00	620000	20230726	-32.42	375500	20231101	11.58	620000	-32.42	20230726	375500	11.58	20231101	620000	-32.42	20230726	375500	11.58	20231101	0.16	N	373220	500	1170 억	10824491	N	N	225	N	N
26	20231226	161222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	-4000	5	-0.95	62474635500	149883	82.60	423500	423500	415000	545000	294000	419500	416824.95	4.62	-70	6299	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	972270	125.68	5.19	12	0.06	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10815526	N	N	225	N	N
27	20231226	151221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	-4000	5	-0.95	57104552500	136961	75.48	423500	423500	415500	545000	294000	419500	416939.21	4.62	-70	3631	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	972270	125.68	5.19	12	0.06	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
28	20231226	141224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416000	-3500	5	-0.83	43989652000	105433	58.11	423500	423500	415500	545000	294000	419500	417227.31	4.62	-70	-492	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	973440	125.83	5.20	12	0.05	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	620000	-32.90	20230726	375500	10.79	20231101	620000	-32.90	20230726	375500	10.79	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
29	20231226	131223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416000	-3500	5	-0.83	36049873500	86345	47.59	423500	423500	415500	545000	294000	419500	417508.41	4.62	-70	-2377	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	973440	125.83	5.20	12	0.04	3306.00	80052.00	620000	20230726	-32.90	375500	20231101	10.79	620000	-32.90	20230726	375500	10.79	20231101	620000	-32.90	20230726	375500	10.79	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
30	20231226	121221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416500	-3000	5	-0.72	27632269000	66140	36.45	423500	423500	416000	545000	294000	419500	417783.11	4.62	-70	-229	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	974610	125.98	5.20	12	0.03	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	620000	-32.82	20230726	375500	10.92	20231101	620000	-32.82	20230726	375500	10.92	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
31	20231226	111225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417000	-2500	5	-0.60	21938322000	52469	28.92	423500	423500	416000	545000	294000	419500	418118.24	4.62	-70	-1556	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	975780	126.13	5.21	12	0.02	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	620000	-32.74	20230726	375500	11.05	20231101	620000	-32.74	20230726	375500	11.05	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
32	20231226	101219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417000	-2500	5	-0.60	14840540000	35438	19.53	423500	423500	417000	545000	294000	419500	418773.63	4.62	-70	-496	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	975780	126.13	5.21	12	0.02	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	620000	-32.74	20230726	375500	11.05	20231101	620000	-32.74	20230726	375500	11.05	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
33	20231226	091221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419000	-500	5	-0.12	5195764000	12366	6.82	423500	423500	417500	545000	294000	419500	420168.26	4.62	-70	899	427833	423666	421333	417166	414833	422500	416000	1170	125500	500	318820	500	1	234000000	980460	126.74	5.23	12	0.01	3306.00	80052.00	620000	20230726	-32.42	375500	20231101	11.58	620000	-32.42	20230726	375500	11.58	20231101	620000	-32.42	20230726	375500	11.58	20231101	0.15	N	373220	500	1170 억	10815526	N	N	76	N	N
34	20231222	161202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	-3500	5	-0.83	75730432500	179907	90.62	425500	425500	419000	549000	296500	423000	420947.06	4.63	-1469	2726	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	981630	126.89	5.24	12	0.08	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	620000	-32.34	20230726	375500	11.72	20231101	620000	-32.34	20230726	375500	11.72	20231101	0.15	N	373220	500	1170 억	10841122	N	N	76	N	N
35	20231222	151158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419000	-4000	5	-0.95	69584443500	165258	83.24	425500	425500	419000	549000	296500	423000	421065.38	4.63	-1469	-121	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	980460	126.74	5.23	12	0.07	3306.00	80052.00	620000	20230726	-32.42	375500	20231101	11.58	620000	-32.42	20230726	375500	11.58	20231101	620000	-32.42	20230726	375500	11.58	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
36	20231222	141159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	-3000	5	-0.71	57300052500	136011	68.51	425500	425500	419000	549000	296500	423000	421289.70	4.63	-1469	-4865	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	982800	127.04	5.25	12	0.06	3306.00	80052.00	620000	20230726	-32.26	375500	20231101	11.85	620000	-32.26	20230726	375500	11.85	20231101	620000	-32.26	20230726	375500	11.85	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
37	20231222	131157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	-3000	5	-0.71	49844246500	118265	59.57	425500	425500	419000	549000	296500	423000	421462.22	4.63	-1469	-7967	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	982800	127.04	5.25	12	0.05	3306.00	80052.00	620000	20230726	-32.26	375500	20231101	11.85	620000	-32.26	20230726	375500	11.85	20231101	620000	-32.26	20230726	375500	11.85	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
38	20231222	121158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	421000	-2000	5	-0.47	38268964000	90708	45.69	425500	425500	420000	549000	296500	423000	421891.69	4.63	-1469	-7913	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	985140	127.34	5.26	12	0.04	3306.00	80052.00	620000	20230726	-32.10	375500	20231101	12.12	620000	-32.10	20230726	375500	12.12	20231101	620000	-32.10	20230726	375500	12.12	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
39	20231222	111156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422000	-1000	5	-0.24	31228028000	73965	37.26	425500	425500	420000	549000	296500	423000	422199.95	4.63	-1469	-6913	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	987480	127.65	5.27	12	0.03	3306.00	80052.00	620000	20230726	-31.94	375500	20231101	12.38	620000	-31.94	20230726	375500	12.38	20231101	620000	-31.94	20230726	375500	12.38	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
40	20231222	101152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	421500	-1500	5	-0.35	20432735000	48319	24.34	425500	425500	421000	549000	296500	423000	422871.62	4.63	-1469	-6840	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	986310	127.50	5.27	12	0.02	3306.00	80052.00	620000	20230726	-32.02	375500	20231101	12.25	620000	-32.02	20230726	375500	12.25	20231101	620000	-32.02	20230726	375500	12.25	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
41	20231222	091158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	1000	2	0.24	6849580500	16145	8.13	425500	425500	423000	549000	296500	423000	424254.83	4.63	-1469	-2206	433666	428332	424666	419332	415666	426500	417500	1170	126000	500	321480	500	1	234000000	992160	128.25	5.30	12	0.01	3306.00	80052.00	620000	20230726	-31.61	375500	20231101	12.92	620000	-31.61	20230726	375500	12.92	20231101	620000	-31.61	20230726	375500	12.92	20231101	0.15	N	373220	500	1170 억	10841122	N	N	1453	N	N
42	20231221	161148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	-9500	5	-2.20	84078647500	197494	81.00	428500	430000	421000	562000	303000	432500	425729.65	4.65	2910	-34446	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	989820	127.95	5.28	12	0.08	3306.00	80052.00	620000	20230726	-31.77	375500	20231101	12.65	620000	-31.77	20230726	375500	12.65	20231101	620000	-31.77	20230726	375500	12.65	20231101	0.16	N	373220	500	1170 억	10871320	N	N	1453	N	N
43	20231221	151154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423500	-9000	5	-2.08	78121601500	183414	75.23	428500	430000	421000	562000	303000	432500	425928.84	4.65	2910	-31420	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	990990	128.10	5.29	12	0.08	3306.00	80052.00	620000	20230726	-31.69	375500	20231101	12.78	620000	-31.69	20230726	375500	12.78	20231101	620000	-31.69	20230726	375500	12.78	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
44	20231221	141149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	-8000	5	-1.85	60281245000	141238	57.93	428500	430000	424000	562000	303000	432500	426804.36	4.65	2910	-21894	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	993330	128.40	5.30	12	0.06	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
45	20231221	131147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426500	-6000	5	-1.39	53097726000	124334	50.99	428500	430000	424000	562000	303000	432500	427055.24	4.65	2910	-19398	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	998010	129.01	5.33	12	0.05	3306.00	80052.00	620000	20230726	-31.21	375500	20231101	13.58	620000	-31.21	20230726	375500	13.58	20231101	620000	-31.21	20230726	375500	13.58	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
46	20231221	121154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	-6500	5	-1.50	47607699000	111438	45.71	428500	430000	424000	562000	303000	432500	427210.34	4.65	2910	-17043	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	996840	128.86	5.32	12	0.05	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
47	20231221	111155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	-5500	5	-1.27	41375029000	96839	39.72	428500	430000	424000	562000	303000	432500	427253.46	4.65	2910	-16929	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	999180	129.16	5.33	12	0.04	3306.00	80052.00	620000	20230726	-31.13	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	620000	-31.13	20230726	375500	13.72	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
48	20231221	101149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427500	-5000	5	-1.16	19612310000	45811	18.79	428500	430000	425000	562000	303000	432500	428109.34	4.65	2910	-5539	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	1000350	129.31	5.34	12	0.02	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
49	20231221	091151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	-4500	5	-1.04	7971844500	18635	7.64	428500	429500	425000	562000	303000	432500	427777.66	4.65	2910	-4624	437500	435000	431500	429000	425500	436250	430250	1170	129500	500	328700	500	1	234000000	1001520	129.46	5.35	12	0.01	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.16	N	373220	500	1170 억	10871320	N	N	190	N	N
50	20231220	161155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432500	6500	2	1.53	104745693500	242774	124.32	429000	434000	428000	553000	298500	426000	431450.87	4.63	1464	43202	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1012050	130.82	5.40	12	0.10	3306.00	80052.00	620000	20230726	-30.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	620000	-30.24	20230726	375500	15.18	20231101	0.15	N	373220	500	1170 억	10841407	N	N	190	N	N
51	20231220	151251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432500	6500	2	1.53	97446946500	225898	115.67	429000	434000	428000	553000	298500	426000	431376.30	4.63	1464	43010	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1012050	130.82	5.40	12	0.10	3306.00	80052.00	620000	20230726	-30.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	620000	-30.24	20230726	375500	15.18	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
52	20231220	141315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	433500	7500	2	1.76	80667338000	187085	95.80	429000	434000	428000	553000	298500	426000	431180.65	4.63	1464	39757	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1014390	131.13	5.42	12	0.08	3306.00	80052.00	620000	20230726	-30.08	375500	20231101	15.45	620000	-30.08	20230726	375500	15.45	20231101	620000	-30.08	20230726	375500	15.45	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
53	20231220	131300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	433000	7000	2	1.64	65478062500	152026	77.85	429000	433500	428000	553000	298500	426000	430703.61	4.63	1464	36110	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1013220	130.97	5.41	12	0.06	3306.00	80052.00	620000	20230726	-30.16	375500	20231101	15.31	620000	-30.16	20230726	375500	15.31	20231101	620000	-30.16	20230726	375500	15.31	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
54	20231220	121147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432500	6500	2	1.53	52424504500	121819	62.38	429000	432500	428000	553000	298500	426000	430348.16	4.63	1464	26981	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1012050	130.82	5.40	12	0.05	3306.00	80052.00	620000	20230726	-30.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	620000	-30.24	20230726	375500	15.18	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
55	20231220	111151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	431000	5000	2	1.17	38722311000	90067	46.12	429000	431500	428000	553000	298500	426000	429928.63	4.63	1464	14691	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1008540	130.37	5.38	12	0.04	3306.00	80052.00	620000	20230726	-30.48	375500	20231101	14.78	620000	-30.48	20230726	375500	14.78	20231101	620000	-30.48	20230726	375500	14.78	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
56	20231220	101152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430000	4000	2	0.94	25643376500	59692	30.57	429000	431000	428000	553000	298500	426000	429595.95	4.63	1464	9924	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1006200	130.07	5.37	12	0.03	3306.00	80052.00	620000	20230726	-30.65	375500	20231101	14.51	620000	-30.65	20230726	375500	14.51	20231101	620000	-30.65	20230726	375500	14.51	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
57	20231220	091150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	2500	2	0.59	6847248500	15941	8.16	429000	431000	428500	553000	298500	426000	429540.95	4.63	1464	2829	433333	429666	424333	420666	415333	431500	422500	1170	127000	500	323760	500	1	234000000	1002690	129.61	5.35	12	0.01	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10841407	N	N	577	N	N
58	20231219	161148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	4000	2	0.95	82512551000	194360	93.53	422000	428000	419000	548000	295500	422000	424531.08	4.57	11308	39466	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	996840	128.86	5.32	12	0.08	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.15	N	373220	500	1170 억	10703933	N	N	492	N	N
59	20231219	151152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	5000	2	1.18	71408950000	168306	81.00	422000	428000	419000	548000	295500	422000	424280.50	4.57	11308	30715	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	999180	129.16	5.33	12	0.07	3306.00	80052.00	620000	20230726	-31.13	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	620000	-31.13	20230726	375500	13.72	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
60	20231219	141146	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425000	3000	2	0.71	57833078000	136485	65.68	422000	426500	419000	548000	295500	422000	423732.14	4.57	11308	23060	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	994500	128.55	5.31	12	0.06	3306.00	80052.00	620000	20230726	-31.45	375500	20231101	13.18	620000	-31.45	20230726	375500	13.18	20231101	620000	-31.45	20230726	375500	13.18	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
61	20231219	131154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425000	3000	2	0.71	48013619500	113428	54.59	422000	426500	419000	548000	295500	422000	423296.03	4.57	11308	17686	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	994500	128.55	5.31	12	0.05	3306.00	80052.00	620000	20230726	-31.45	375500	20231101	13.18	620000	-31.45	20230726	375500	13.18	20231101	620000	-31.45	20230726	375500	13.18	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
62	20231219	121155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	2000	2	0.47	40062306500	94712	45.58	422000	426500	419000	548000	295500	422000	422990.84	4.57	11308	9754	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	992160	128.25	5.30	12	0.04	3306.00	80052.00	620000	20230726	-31.61	375500	20231101	12.92	620000	-31.61	20230726	375500	12.92	20231101	620000	-31.61	20230726	375500	12.92	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
63	20231219	111151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	1000	2	0.24	35677999500	84367	40.60	422000	426500	419000	548000	295500	422000	422890.48	4.57	11308	7103	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	989820	127.95	5.28	12	0.04	3306.00	80052.00	620000	20230726	-31.77	375500	20231101	12.65	620000	-31.77	20230726	375500	12.65	20231101	620000	-31.77	20230726	375500	12.65	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
64	20231219	101147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	2000	2	0.47	29625269000	70090	33.73	422000	426500	419000	548000	295500	422000	422674.71	4.57	11308	2958	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	992160	128.25	5.30	12	0.03	3306.00	80052.00	620000	20230726	-31.61	375500	20231101	12.92	620000	-31.61	20230726	375500	12.92	20231101	620000	-31.61	20230726	375500	12.92	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
65	20231219	091146	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	-2500	5	-0.59	8569460500	20376	9.81	422000	423500	419000	548000	295500	422000	420566.24	4.57	11308	-1037	432666	427332	424666	419332	416666	426000	418000	1170	126000	500	320720	500	1	234000000	981630	126.89	5.24	12	0.01	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	620000	-32.34	20230726	375500	11.72	20231101	620000	-32.34	20230726	375500	11.72	20231101	0.15	N	373220	500	1170 억	10703933	N	N	1538	N	N
66	20231218	161144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422000	0	3	0.00	87195015500	205507	60.26	429500	430000	422000	548000	295500	422000	424306.51	4.55	-10654	27762	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	987480	127.65	5.27	12	0.09	3306.00	80052.00	620000	20230726	-31.94	375500	20231101	12.38	620000	-31.94	20230726	375500	12.38	20231101	620000	-31.94	20230726	375500	12.38	20231101	0.16	N	373220	500	1170 억	10654052	N	N	1538	N	N
67	20231218	151147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	500	2	0.12	75588199500	178010	52.20	429500	430000	422000	548000	295500	422000	424628.95	4.55	-10654	20669	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	988650	127.80	5.28	12	0.08	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
68	20231218	141150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	2500	2	0.59	63213135000	148751	43.62	429500	430000	422000	548000	295500	422000	424959.40	4.55	-10654	15975	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	993330	128.40	5.30	12	0.06	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
69	20231218	131140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	3500	2	0.83	51629667500	121468	35.62	429500	430000	422000	548000	295500	422000	425047.48	4.55	-10654	9368	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	995670	128.71	5.32	12	0.05	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
70	20231218	121137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426500	4500	2	1.07	43786875500	103064	30.22	429500	430000	422000	548000	295500	422000	424851.31	4.55	-10654	4023	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	998010	129.01	5.33	12	0.04	3306.00	80052.00	620000	20230726	-31.21	375500	20231101	13.58	620000	-31.21	20230726	375500	13.58	20231101	620000	-31.21	20230726	375500	13.58	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
71	20231218	111139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423500	1500	2	0.36	34672606000	81636	23.94	429500	430000	422000	548000	295500	422000	424722.01	4.55	-10654	-4440	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	990990	128.10	5.29	12	0.03	3306.00	80052.00	620000	20230726	-31.69	375500	20231101	12.78	620000	-31.69	20230726	375500	12.78	20231101	620000	-31.69	20230726	375500	12.78	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
72	20231218	101137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	500	2	0.12	26247838500	61736	18.10	429500	430000	422000	548000	295500	422000	425162.60	4.55	-10654	-6850	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	988650	127.80	5.28	12	0.03	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
73	20231218	091135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	3500	2	0.83	10785902500	25265	7.41	429500	430000	423500	548000	295500	422000	426910.85	4.55	-10654	-5586	434000	428000	425000	419000	416000	426500	417500	1170	126000	500	320720	500	1	234000000	995670	128.71	5.32	12	0.01	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.16	N	373220	500	1170 억	10654052	N	N	4426	N	N
74	20231215	161139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422000	-500	5	-0.12	143622827000	337775	102.19	426500	431000	422000	549000	296000	422500	425207.55	4.55	571	24573	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	987480	127.65	5.27	12	0.14	3306.00	80052.00	620000	20230726	-31.94	375500	20231101	12.38	620000	-31.94	20230726	375500	12.38	20231101	620000	-31.94	20230726	375500	12.38	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4408	N	N
75	20231215	151142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423500	1000	2	0.24	107293021000	251711	76.15	426500	431000	422000	549000	296000	422500	426254.84	4.55	571	26143	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	990990	128.10	5.29	12	0.11	3306.00	80052.00	620000	20230726	-31.69	375500	20231101	12.78	620000	-31.69	20230726	375500	12.78	20231101	620000	-31.69	20230726	375500	12.78	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
76	20231215	141141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	500	2	0.12	89914202500	210638	63.72	426500	431000	422000	549000	296000	422500	426866.07	4.55	571	27734	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	989820	127.95	5.28	12	0.09	3306.00	80052.00	620000	20230726	-31.77	375500	20231101	12.65	620000	-31.77	20230726	375500	12.65	20231101	620000	-31.77	20230726	375500	12.65	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
77	20231215	131135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	3000	2	0.71	75264591500	176102	53.28	426500	431000	424000	549000	296000	422500	427392.11	4.55	571	30710	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	995670	128.71	5.32	12	0.08	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
78	20231215	121136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	3500	2	0.83	65329026000	152729	46.20	426500	431000	425500	549000	296000	422500	427744.84	4.55	571	31050	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	996840	128.86	5.32	12	0.07	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
79	20231215	111130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	4500	2	1.07	59333625500	138660	41.95	426500	431000	425500	549000	296000	422500	427907.41	4.55	571	31780	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	999180	129.16	5.33	12	0.06	3306.00	80052.00	620000	20230726	-31.13	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	620000	-31.13	20230726	375500	13.72	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
80	20231215	101136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	7000	2	1.66	37908195000	88648	26.82	426500	429500	425500	549000	296000	422500	427626.23	4.55	571	27593	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	1005030	129.92	5.37	12	0.04	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
81	20231215	091140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	5500	2	1.30	11968213500	28048	8.49	426500	429000	425500	549000	296000	422500	426705.15	4.55	571	9705	427500	425000	420000	417500	412500	426250	418750	1170	126500	500	321100	500	1	234000000	1001520	129.46	5.35	12	0.01	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.15	N	373220	500	1170 억	10646716	N	N	4411	N	N
82	20231214	161130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	12500	2	3.05	138336974500	329538	126.43	419500	422500	415000	533000	287000	410000	419784.98	4.52	2157	56189	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	988650	127.80	5.28	12	0.14	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.15	N	373220	500	1170 억	10588298	N	N	4411	N	N
83	20231214	151209	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	9500	2	2.32	92662566500	221388	84.93	419500	422500	415000	533000	287000	410000	418552.80	4.52	2157	44434	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	981630	126.89	5.24	12	0.09	3306.00	80052.00	620000	20230726	-32.34	375500	20231101	11.72	620000	-32.34	20230726	375500	11.72	20231101	620000	-32.34	20230726	375500	11.72	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
84	20231214	141137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416500	6500	2	1.59	72493278000	173160	66.43	419500	422500	415000	533000	287000	410000	418649.10	4.52	2157	38224	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	974610	125.98	5.20	12	0.07	3306.00	80052.00	620000	20230726	-32.82	375500	20231101	10.92	620000	-32.82	20230726	375500	10.92	20231101	620000	-32.82	20230726	375500	10.92	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
85	20231214	131207	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	5500	2	1.34	60311835000	144003	55.25	419500	422500	415000	533000	287000	410000	418823.46	4.52	2157	33074	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	972270	125.68	5.19	12	0.06	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
86	20231214	121229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417500	7500	2	1.83	51591180000	123049	47.21	419500	422500	416000	533000	287000	410000	419273.46	4.52	2157	31990	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	976950	126.29	5.22	12	0.05	3306.00	80052.00	620000	20230726	-32.66	375500	20231101	11.19	620000	-32.66	20230726	375500	11.19	20231101	620000	-32.66	20230726	375500	11.19	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
87	20231214	111203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417000	7000	2	1.71	43442644000	103527	39.72	419500	422500	416500	533000	287000	410000	419626.22	4.52	2157	30283	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	975780	126.13	5.21	12	0.04	3306.00	80052.00	620000	20230726	-32.74	375500	20231101	11.05	620000	-32.74	20230726	375500	11.05	20231101	620000	-32.74	20230726	375500	11.05	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
88	20231214	101120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	418500	8500	2	2.07	31413718500	74747	28.68	419500	422500	418500	533000	287000	410000	420267.28	4.52	2157	24196	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	979290	126.59	5.23	12	0.03	3306.00	80052.00	620000	20230726	-32.50	375500	20231101	11.45	620000	-32.50	20230726	375500	11.45	20231101	620000	-32.50	20230726	375500	11.45	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
89	20231214	091101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	10000	2	2.44	16268301000	38659	14.83	419500	422500	418500	533000	287000	410000	420815.36	4.52	2157	13237	429666	419832	414666	404832	399666	417250	402250	1170	123000	500	311600	500	1	234000000	982800	127.04	5.25	12	0.02	3306.00	80052.00	620000	20230726	-32.26	375500	20231101	11.85	620000	-32.26	20230726	375500	11.85	20231101	620000	-32.26	20230726	375500	11.85	20231101	0.15	N	373220	500	1170 억	10588298	N	N	1022	N	N
90	20231213	161127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	-14500	5	-3.42	107252965000	258843	148.39	423000	424500	409500	551000	297500	424500	414371.29	4.53	2108	-20685	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	959400	124.02	5.12	12	0.11	3306.00	80052.00	620000	20230726	-33.87	375500	20231101	9.19	620000	-33.87	20230726	375500	9.19	20231101	620000	-33.87	20230726	375500	9.19	20231101	0.15	N	373220	500	1170 억	10595632	N	N	1022	N	N
91	20231213	151150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	-14500	5	-3.42	100648977000	242741	139.16	423000	424500	409500	551000	297500	424500	414634.36	4.53	2108	-18615	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	959400	124.02	5.12	12	0.10	3306.00	80052.00	620000	20230726	-33.87	375500	20231101	9.19	620000	-33.87	20230726	375500	9.19	20231101	620000	-33.87	20230726	375500	9.19	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
92	20231213	141149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	-13500	5	-3.18	82645226000	198840	113.99	423000	424500	410500	551000	297500	424500	415635.84	4.53	2108	-18659	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	961740	124.32	5.13	12	0.08	3306.00	80052.00	620000	20230726	-33.71	375500	20231101	9.45	620000	-33.71	20230726	375500	9.45	20231101	620000	-33.71	20230726	375500	9.45	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
93	20231213	131154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	-12500	5	-2.94	71712120000	172264	98.75	423000	424500	411500	551000	297500	424500	416290.92	4.53	2108	-17460	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	964080	124.62	5.15	12	0.07	3306.00	80052.00	620000	20230726	-33.55	375500	20231101	9.72	620000	-33.55	20230726	375500	9.72	20231101	620000	-33.55	20230726	375500	9.72	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
94	20231213	121148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	-9000	5	-2.12	57064259500	136820	78.44	423000	424500	414000	551000	297500	424500	417074.23	4.53	2108	-15434	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	972270	125.68	5.19	12	0.06	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
95	20231213	111153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	-9000	5	-2.12	41933720500	100367	57.54	423000	424500	415000	551000	297500	424500	417802.40	4.53	2108	-9853	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	972270	125.68	5.19	12	0.04	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
96	20231213	101200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	-9000	5	-2.12	29648844000	70819	40.60	423000	424500	415500	551000	297500	424500	418654.82	4.53	2108	-7582	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	972270	125.68	5.19	12	0.03	3306.00	80052.00	620000	20230726	-32.98	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	620000	-32.98	20230726	375500	10.65	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
97	20231213	091145	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	421000	-3500	5	-0.82	7470223500	17693	10.14	423000	424500	420500	551000	297500	424500	422210.66	4.53	2108	-391	432833	428666	426333	422166	419833	427500	421000	1170	126500	500	322620	500	1	234000000	985140	127.34	5.26	12	0.01	3306.00	80052.00	620000	20230726	-32.10	375500	20231101	12.12	620000	-32.10	20230726	375500	12.12	20231101	620000	-32.10	20230726	375500	12.12	20231101	0.15	N	373220	500	1170 억	10595632	N	N	739	N	N
98	20231212	161105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	-4000	5	-0.93	73961213500	173373	124.39	427000	430500	424000	557000	300000	428500	426604.16	4.53	30	14069	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	993330	128.40	5.30	12	0.07	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.15	N	373220	500	1170 억	10600231	N	N	739	N	N
99	20231212	151111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	-3000	5	-0.70	66870276500	156674	112.41	427000	430500	424000	557000	300000	428500	426811.46	4.53	30	13387	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	995670	128.71	5.32	12	0.07	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
100	20231212	141009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	-2500	5	-0.58	56373605500	132002	94.71	427000	430500	424000	557000	300000	428500	427066.18	4.53	30	9443	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	996840	128.86	5.32	12	0.06	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
101	20231212	131014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	-4000	5	-0.93	44971068000	105244	75.51	427000	430500	424500	557000	300000	428500	427302.79	4.53	30	5674	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	993330	128.40	5.30	12	0.04	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
102	20231212	121004	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	-3000	5	-0.70	38175039500	89267	64.05	427000	430500	424500	557000	300000	428500	427649.97	4.53	30	2626	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	995670	128.71	5.32	12	0.04	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
103	20231212	111021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	-1500	5	-0.35	27770545000	64831	46.51	427000	430500	426000	557000	300000	428500	428352.85	4.53	30	6585	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	999180	129.16	5.33	12	0.03	3306.00	80052.00	620000	20230726	-31.13	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	620000	-31.13	20230726	375500	13.72	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
104	20231212	101103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	0	3	0.00	18185794000	42399	30.42	427000	430500	427000	557000	300000	428500	428920.46	4.53	30	6381	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	1002690	129.61	5.35	12	0.02	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
105	20231212	091104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430000	1500	2	0.35	7446071500	17357	12.45	427000	430000	427000	557000	300000	428500	428995.62	4.53	30	2901	436833	432666	429833	425666	422833	431250	424250	1170	128500	500	325660	500	1	234000000	1006200	130.07	5.37	12	0.01	3306.00	80052.00	620000	20230726	-30.65	375500	20231101	14.51	620000	-30.65	20230726	375500	14.51	20231101	620000	-30.65	20230726	375500	14.51	20231101	0.15	N	373220	500	1170 억	10600231	N	N	1589	N	N
106	20231211	161106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	-2000	5	-0.46	59405510000	138274	88.13	434000	434000	427000	559000	301500	430500	429623.44	4.54	-5337	577	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1002690	129.61	5.35	12	0.06	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1589	N	N
107	20231211	151102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	-1000	5	-0.23	52841079500	122959	78.37	434000	434000	427000	559000	301500	430500	429745.52	4.54	-5337	-4146	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1005030	129.92	5.37	12	0.05	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
108	20231211	141102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429000	-1500	5	-0.35	45715053000	106352	67.79	434000	434000	427000	559000	301500	430500	429846.67	4.54	-5337	-7820	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1003860	129.76	5.36	12	0.05	3306.00	80052.00	620000	20230726	-30.81	375500	20231101	14.25	620000	-30.81	20230726	375500	14.25	20231101	620000	-30.81	20230726	375500	14.25	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
109	20231211	131059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	-2500	5	-0.58	40334872500	93789	59.78	434000	434000	427000	559000	301500	430500	430059.74	4.54	-5337	-7902	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1001520	129.46	5.35	12	0.04	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
110	20231211	121101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	-2500	5	-0.58	34891963000	81057	51.66	434000	434000	427000	559000	301500	430500	430462.06	4.54	-5337	-7604	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1001520	129.46	5.35	12	0.03	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
111	20231211	111056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	0	3	0.00	25712563000	59630	38.01	434000	434000	428500	559000	301500	430500	431201.79	4.54	-5337	-1087	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1007370	130.22	5.38	12	0.03	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
112	20231211	101055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	-1000	5	-0.23	19351755000	44850	28.59	434000	434000	428500	559000	301500	430500	431477.26	4.54	-5337	-1899	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1005030	129.92	5.37	12	0.02	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
113	20231211	091055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432500	2000	2	0.46	7979856500	18458	11.76	434000	434000	428500	559000	301500	430500	432325.09	4.54	-5337	1679	439833	435166	431333	426666	422833	433250	424750	1170	128500	500	327180	500	1	234000000	1012050	130.82	5.40	12	0.01	3306.00	80052.00	620000	20230726	-30.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	620000	-30.24	20230726	375500	15.18	20231101	0.15	N	373220	500	1170 억	10612536	N	N	291	N	N
114	20231208	161046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	4000	2	0.94	67008967500	155405	93.42	431500	436000	427500	554000	299000	426500	431191.09	4.54	0	13074	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1007370	130.22	5.38	12	0.07	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.15	N	373220	500	1170 억	10612536	N	N	228	N	N
115	20231208	151049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	4000	2	0.94	60850780500	141100	84.82	431500	436000	427500	554000	299000	426500	431260.03	4.54	0	12049	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1007370	130.22	5.38	12	0.06	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
116	20231208	141048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	4000	2	0.94	50701178000	117523	70.65	431500	436000	427500	554000	299000	426500	431415.02	4.54	0	5473	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1007370	130.22	5.38	12	0.05	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
117	20231208	131047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	1500	2	0.35	43977527500	101851	61.23	431500	436000	427500	554000	299000	426500	431783.08	4.54	0	3893	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1001520	129.46	5.35	12	0.04	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
118	20231208	121043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	3000	2	0.70	37818708000	87478	52.59	431500	436000	429000	554000	299000	426500	432322.64	4.54	0	3642	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1005030	129.92	5.37	12	0.04	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
119	20231208	111038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	3000	2	0.70	33746161500	78003	46.89	431500	436000	429000	554000	299000	426500	432626.61	4.54	0	3615	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1005030	129.92	5.37	12	0.03	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
120	20231208	101048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432000	5500	2	1.29	26720887500	61680	37.08	431500	436000	431000	554000	299000	426500	433218.24	4.54	0	5654	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1010880	130.67	5.40	12	0.03	3306.00	80052.00	620000	20230726	-30.32	375500	20231101	15.05	620000	-30.32	20230726	375500	15.05	20231101	620000	-30.32	20230726	375500	15.05	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
121	20231208	091037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	433500	7000	2	1.64	11885132500	27432	16.49	431500	436000	431000	554000	299000	426500	433258.46	4.54	0	3809	434833	430666	425333	421166	415833	428000	418500	1170	127500	500	324140	500	1	234000000	1014390	131.13	5.42	12	0.01	3306.00	80052.00	620000	20230726	-30.08	375500	20231101	15.45	620000	-30.08	20230726	375500	15.45	20231101	620000	-30.08	20230726	375500	15.45	20231101	0.15	N	373220	500	1170 억	10612536	N	N	1067	N	N
122	20231207	161041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426500	2000	2	0.47	70059201000	164859	92.39	428000	429500	420000	551000	297500	424500	424962.04	4.54	1236	34794	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	998010	129.01	5.33	12	0.07	3306.00	80052.00	620000	20230726	-31.21	375500	20231101	13.58	620000	-31.21	20230726	375500	13.58	20231101	620000	-31.21	20230726	375500	13.58	20231101	0.15	N	373220	500	1170 억	10620827	N	N	1067	N	N
123	20231207	151043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	2500	2	0.59	61122559000	143918	80.66	428000	429500	420000	551000	297500	424500	424704.07	4.54	1236	29771	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	999180	129.16	5.33	12	0.06	3306.00	80052.00	620000	20230726	-31.13	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	620000	-31.13	20230726	375500	13.72	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
124	20231207	141038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	4000	2	0.94	51954010000	122478	68.64	428000	429500	420000	551000	297500	424500	424190.52	4.54	1236	22313	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	1002690	129.61	5.35	12	0.05	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
125	20231207	131037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	1000	2	0.24	40503903000	95689	53.63	428000	428000	420000	551000	297500	424500	423286.80	4.54	1236	12890	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	995670	128.71	5.32	12	0.04	3306.00	80052.00	620000	20230726	-31.37	375500	20231101	13.32	620000	-31.37	20230726	375500	13.32	20231101	620000	-31.37	20230726	375500	13.32	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
126	20231207	121038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	0	3	0.00	34451933000	81438	45.64	428000	428000	420000	551000	297500	424500	423044.75	4.54	1236	8195	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	993330	128.40	5.30	12	0.03	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
127	20231207	111027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	-1500	5	-0.35	29548552000	69866	39.16	428000	428000	420000	551000	297500	424500	422931.56	4.54	1236	5102	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	989820	127.95	5.28	12	0.03	3306.00	80052.00	620000	20230726	-31.77	375500	20231101	12.65	620000	-31.77	20230726	375500	12.65	20231101	620000	-31.77	20230726	375500	12.65	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
128	20231207	101032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	-2000	5	-0.47	20393760500	48176	27.00	428000	428000	420000	551000	297500	424500	423317.60	4.54	1236	1605	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	988650	127.80	5.28	12	0.02	3306.00	80052.00	620000	20230726	-31.85	375500	20231101	12.52	620000	-31.85	20230726	375500	12.52	20231101	620000	-31.85	20230726	375500	12.52	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
129	20231207	091038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	-1500	5	-0.35	5945251000	13955	7.82	428000	428000	423000	551000	297500	424500	426031.27	4.54	1236	1223	438500	431500	428000	421000	417500	429750	419250	1170	126500	500	322620	500	1	234000000	989820	127.95	5.28	12	0.01	3306.00	80052.00	620000	20230726	-31.77	375500	20231101	12.65	620000	-31.77	20230726	375500	12.65	20231101	620000	-31.77	20230726	375500	12.65	20231101	0.15	N	373220	500	1170 억	10620827	N	N	481	N	N
130	20231206	161026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	-5500	5	-1.28	75558316000	176622	112.77	430500	435000	424500	559000	301000	430000	427802.82	4.56	-460	-25201	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	993330	128.40	5.30	12	0.08	3306.00	80052.00	620000	20230726	-31.53	375500	20231101	13.05	620000	-31.53	20230726	375500	13.05	20231101	620000	-31.53	20230726	375500	13.05	20231101	0.15	N	373220	500	1170 억	10661963	N	N	481	N	N
131	20231206	151044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	-4000	5	-0.93	65598121500	153177	97.80	430500	435000	425000	559000	301000	430000	428249.85	4.56	-460	-20653	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	996840	128.86	5.32	12	0.07	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
132	20231206	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427500	-2500	5	-0.58	51439343000	119992	76.62	430500	435000	426000	559000	301000	430000	428689.18	4.56	-460	-15885	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1000350	129.31	5.34	12	0.05	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
133	20231206	131027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427500	-2500	5	-0.58	42461472000	98977	63.20	430500	435000	426000	559000	301000	430000	429002.88	4.56	-460	-9689	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1000350	129.31	5.34	12	0.04	3306.00	80052.00	620000	20230726	-31.05	375500	20231101	13.85	620000	-31.05	20230726	375500	13.85	20231101	620000	-31.05	20230726	375500	13.85	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
134	20231206	121018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429000	-1000	5	-0.23	37254064500	86809	55.43	430500	435000	426000	559000	301000	430000	429149.27	4.56	-460	-7602	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1003860	129.76	5.36	12	0.04	3306.00	80052.00	620000	20230726	-30.81	375500	20231101	14.25	620000	-30.81	20230726	375500	14.25	20231101	620000	-30.81	20230726	375500	14.25	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
135	20231206	111041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	-1500	5	-0.35	31791078500	74065	47.29	430500	435000	426000	559000	301000	430000	429231.58	4.56	-460	-7469	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1002690	129.61	5.35	12	0.03	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
136	20231206	101031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	-1500	5	-0.35	22470586000	52306	33.40	430500	435000	426000	559000	301000	430000	429598.22	4.56	-460	-3150	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1002690	129.61	5.35	12	0.02	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
137	20231206	091033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	-1500	5	-0.35	7628039500	17777	11.35	430500	435000	426000	559000	301000	430000	429093.24	4.56	-460	-2344	440666	435332	429166	423832	417666	438000	426500	1170	129000	500	326800	500	1	234000000	1002690	129.61	5.35	12	0.01	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.15	N	373220	500	1170 억	10661963	N	N	1604	N	N
138	20231205	161034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430000	0	3	0.00	67084601000	155669	65.21	425000	434500	423000	559000	301000	430000	430947.54	4.53	-88	37297	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1006200	130.07	5.37	12	0.07	3306.00	80052.00	620000	20230726	-30.65	375500	20231101	14.51	620000	-30.65	20230726	375500	14.51	20231101	620000	-30.65	20230726	375500	14.51	20231101	0.13	N	373220	500	1170 억	10604220	N	N	1604	N	N
139	20231205	151031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432000	2000	2	0.47	60617434000	140641	58.91	425000	434500	423000	559000	301000	430000	431008.52	4.53	-88	33353	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1010880	130.67	5.40	12	0.06	3306.00	80052.00	620000	20230726	-30.32	375500	20231101	15.05	620000	-30.32	20230726	375500	15.05	20231101	620000	-30.32	20230726	375500	15.05	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
140	20231205	141029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	433000	3000	2	0.70	52212988000	121154	50.75	425000	434500	423000	559000	301000	430000	430964.08	4.53	-88	31554	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1013220	130.97	5.41	12	0.05	3306.00	80052.00	620000	20230726	-30.16	375500	20231101	15.31	620000	-30.16	20230726	375500	15.31	20231101	620000	-30.16	20230726	375500	15.31	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
141	20231205	131026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432000	2000	2	0.47	45594025000	105841	44.34	425000	434500	423000	559000	301000	430000	430778.74	4.53	-88	29596	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1010880	130.67	5.40	12	0.05	3306.00	80052.00	620000	20230726	-30.32	375500	20231101	15.05	620000	-30.32	20230726	375500	15.05	20231101	620000	-30.32	20230726	375500	15.05	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
142	20231205	121024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	434500	4500	2	1.05	40521660000	94138	39.43	425000	434500	423000	559000	301000	430000	430449.72	4.53	-88	28910	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1016730	131.43	5.43	12	0.04	3306.00	80052.00	620000	20230726	-29.92	375500	20231101	15.71	620000	-29.92	20230726	375500	15.71	20231101	620000	-29.92	20230726	375500	15.71	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
143	20231205	111023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432000	2000	2	0.47	32382151500	75335	31.56	425000	434000	423000	559000	301000	430000	429841.99	4.53	-88	21428	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1010880	130.67	5.40	12	0.03	3306.00	80052.00	620000	20230726	-30.32	375500	20231101	15.05	620000	-30.32	20230726	375500	15.05	20231101	620000	-30.32	20230726	375500	15.05	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
144	20231205	101027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	431000	1000	2	0.23	21811514000	50890	21.32	425000	433500	423000	559000	301000	430000	428600.22	4.53	-88	12412	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	1008540	130.37	5.38	12	0.02	3306.00	80052.00	620000	20230726	-30.48	375500	20231101	14.78	620000	-30.48	20230726	375500	14.78	20231101	620000	-30.48	20230726	375500	14.78	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
145	20231205	091023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	-4000	5	-0.93	6830052000	16069	6.73	425000	428000	423000	559000	301000	430000	425034.43	4.53	-88	2246	439333	434666	431333	426666	423333	437000	429000	1170	129000	500	326800	500	1	234000000	996840	128.86	5.32	12	0.01	3306.00	80052.00	620000	20230726	-31.29	375500	20231101	13.45	620000	-31.29	20230726	375500	13.45	20231101	620000	-31.29	20230726	375500	13.45	20231101	0.13	N	373220	500	1170 억	10604220	N	N	7100	N	N
146	20231204	161021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430000	1500	2	0.35	102474559000	237498	47.68	429500	436000	428000	557000	300000	428500	431485.57	4.51	0	43296	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1006200	130.07	5.37	12	0.10	3306.00	80052.00	620000	20230726	-30.65	375500	20231101	14.51	620000	-30.65	20230726	375500	14.51	20231101	620000	-30.65	20230726	375500	14.51	20231101	0.14	N	373220	500	1170 억	10561383	N	N	7100	N	N
147	20231204	151023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	1000	2	0.23	94218488000	218292	43.82	429500	436000	428000	557000	300000	428500	431625.48	4.51	0	40024	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1005030	129.92	5.37	12	0.09	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
148	20231204	141014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	431500	3000	2	0.70	85481220000	197996	39.75	429500	436000	428000	557000	300000	428500	431742.01	4.51	0	33932	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1009710	130.52	5.39	12	0.08	3306.00	80052.00	620000	20230726	-30.40	375500	20231101	14.91	620000	-30.40	20230726	375500	14.91	20231101	620000	-30.40	20230726	375500	14.91	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
149	20231204	131014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428000	-500	5	-0.12	75316819000	174387	35.01	429500	436000	428000	557000	300000	428500	431906.57	4.51	0	24339	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1001520	129.46	5.35	12	0.07	3306.00	80052.00	620000	20230726	-30.97	375500	20231101	13.98	620000	-30.97	20230726	375500	13.98	20231101	620000	-30.97	20230726	375500	13.98	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
150	20231204	121015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	2000	2	0.47	69161272500	160053	32.13	429500	436000	428000	557000	300000	428500	432128.60	4.51	0	23093	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1007370	130.22	5.38	12	0.07	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
151	20231204	111018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	1000	2	0.23	60406714000	139637	28.03	429500	436000	429000	557000	300000	428500	432616.12	4.51	0	21228	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1005030	129.92	5.37	12	0.06	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
152	20231204	101015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	431500	3000	2	0.70	48483233500	111930	22.47	429500	436000	429500	557000	300000	428500	433182.17	4.51	0	23451	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1009710	130.52	5.39	12	0.05	3306.00	80052.00	620000	20230726	-30.40	375500	20231101	14.91	620000	-30.40	20230726	375500	14.91	20231101	620000	-30.40	20230726	375500	14.91	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
153	20231204	091014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432500	4000	2	0.93	17220947500	39735	7.98	429500	436000	429500	557000	300000	428500	433470.99	4.51	0	9191	454500	441500	435000	422000	415500	438250	418750	1170	128500	500	325660	500	1	234000000	1012050	130.82	5.40	12	0.02	3306.00	80052.00	620000	20230726	-30.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	620000	-30.24	20230726	375500	15.18	20231101	0.14	N	373220	500	1170 억	10561383	N	N	1627	N	N
154	20231201	161016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	428500	-26000	5	-5.72	213786748000	495156	171.05	444000	448000	428500	590000	318500	454500	431764.54	4.56	856	-123076	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1002690	129.61	5.35	12	0.21	3306.00	80052.00	620000	20230726	-30.89	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	620000	-30.89	20230726	375500	14.11	20231101	0.14	N	373220	500	1170 억	10666242	N	N	1627	N	N
155	20231201	151013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429500	-25000	5	-5.50	197943253500	458211	158.29	444000	448000	429000	590000	318500	454500	431990.51	4.56	856	-115286	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1005030	129.92	5.37	12	0.20	3306.00	80052.00	620000	20230726	-30.73	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	620000	-30.73	20230726	375500	14.38	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
156	20231201	141011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	429000	-25500	5	-5.61	175570009000	406129	140.30	444000	448000	429000	590000	318500	454500	432300.00	4.56	856	-112584	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1003860	129.76	5.36	12	0.17	3306.00	80052.00	620000	20230726	-30.81	375500	20231101	14.25	620000	-30.81	20230726	375500	14.25	20231101	620000	-30.81	20230726	375500	14.25	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
157	20231201	131015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	430500	-24000	5	-5.28	148125079000	342288	118.24	444000	448000	429000	590000	318500	454500	432748.57	4.56	856	-101617	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1007370	130.22	5.38	12	0.15	3306.00	80052.00	620000	20230726	-30.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	620000	-30.56	20230726	375500	14.65	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
158	20231201	121021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	433000	-21500	5	-4.73	132559669500	306242	105.79	444000	448000	429000	590000	318500	454500	432857.79	4.56	856	-92463	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1013220	130.97	5.41	12	0.13	3306.00	80052.00	620000	20230726	-30.16	375500	20231101	15.31	620000	-30.16	20230726	375500	15.31	20231101	620000	-30.16	20230726	375500	15.31	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
159	20231201	111014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	434000	-20500	5	-4.51	118885043000	274692	94.89	444000	448000	429000	590000	318500	454500	432792.40	4.56	856	-87449	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1015560	131.28	5.42	12	0.12	3306.00	80052.00	620000	20230726	-30.00	375500	20231101	15.58	620000	-30.00	20230726	375500	15.58	20231101	620000	-30.00	20230726	375500	15.58	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
160	20231201	101023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	432000	-22500	5	-4.95	96339527500	222573	76.89	444000	448000	429000	590000	318500	454500	432842.68	4.56	856	-84167	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1010880	130.67	5.40	12	0.10	3306.00	80052.00	620000	20230726	-30.32	375500	20231101	15.05	620000	-30.32	20230726	375500	15.05	20231101	620000	-30.32	20230726	375500	15.05	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N
161	20231201	091011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	434000	-20500	5	-4.51	33165807000	75932	26.23	444000	448000	430000	590000	318500	454500	436778.34	4.56	856	-21493	463833	459166	449833	445166	435833	461500	447500	1170	135500	500	345420	500	1	234000000	1015560	131.28	5.42	12	0.03	3306.00	80052.00	620000	20230726	-30.00	375500	20231101	15.58	620000	-30.00	20230726	375500	15.58	20231101	620000	-30.00	20230726	375500	15.58	20231101	0.14	N	373220	500	1170 억	10666242	N	N	322	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History