KissMeData/373220/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

87 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	20231130	161300	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	454500	7500	2	1.68	129683673000	288309	141.39	444000	454500	440500	581000	313000	447000	449804.29	4.54	-282	47182	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1063530	137.48	5.68	12	0.12	3306.00	80052.00	620000	20230726	-26.69	375500	20231101	21.04	620000	-26.69	20230726	375500	21.04	20231101	620000	-26.69	20230726	375500	21.04	20231101	0.14	N	373220	500	1170 억	10623301	N	N	322	N	N
3	20231130	151258	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449000	2000	2	0.45	72365372000	162117	79.51	444000	449500	440500	581000	313000	447000	446377.01	4.54	-282	26489	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1050660	135.81	5.61	12	0.07	3306.00	80052.00	620000	20230726	-27.58	375500	20231101	19.57	620000	-27.58	20230726	375500	19.57	20231101	620000	-27.58	20230726	375500	19.57	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
4	20231130	141254	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447500	500	2	0.11	59239285500	132817	65.14	444000	449500	440500	581000	313000	447000	446021.04	4.54	-282	14043	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1047150	135.36	5.59	12	0.06	3306.00	80052.00	620000	20230726	-27.82	375500	20231101	19.17	620000	-27.82	20230726	375500	19.17	20231101	620000	-27.82	20230726	375500	19.17	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
5	20231130	131255	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445500	-1500	5	-0.34	50876630000	114113	55.96	444000	449500	440500	581000	313000	447000	445843.16	4.54	-282	5699	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1042470	134.75	5.57	12	0.05	3306.00	80052.00	620000	20230726	-28.15	375500	20231101	18.64	620000	-28.15	20230726	375500	18.64	20231101	620000	-28.15	20230726	375500	18.64	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
6	20231130	121310	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	0	3	0.00	43141760000	96779	47.46	444000	449500	440500	581000	313000	447000	445774.63	4.54	-282	788	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1045980	135.21	5.58	12	0.04	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
7	20231130	111302	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	1000	2	0.22	33068629000	74302	36.44	444000	448500	440500	581000	313000	447000	445054.12	4.54	-282	-6493	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1048320	135.51	5.60	12	0.03	3306.00	80052.00	620000	20230726	-27.74	375500	20231101	19.31	620000	-27.74	20230726	375500	19.31	20231101	620000	-27.74	20230726	375500	19.31	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
8	20231130	101256	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446000	-1000	5	-0.22	24815495500	55833	27.38	444000	448500	440500	581000	313000	447000	444454.18	4.54	-282	-9756	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1043640	134.91	5.57	12	0.02	3306.00	80052.00	620000	20230726	-28.06	375500	20231101	18.77	620000	-28.06	20230726	375500	18.77	20231101	620000	-28.06	20230726	375500	18.77	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
9	20231130	091256	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441500	-5500	5	-1.23	7521228500	17009	8.34	444000	445000	440500	581000	313000	447000	442159.23	4.54	-282	-6786	456333	451666	442833	438166	429333	454000	440500	1170	134000	500	339720	500	1	234000000	1033110	133.55	5.52	12	0.01	3306.00	80052.00	620000	20230726	-28.79	375500	20231101	17.58	620000	-28.79	20230726	375500	17.58	20231101	620000	-28.79	20230726	375500	17.58	20231101	0.14	N	373220	500	1170 억	10623301	N	N	2817	N	N
10	20231129	161249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	12000	2	2.76	89801154000	202787	144.27	440000	447500	434000	565000	304500	435000	442821.27	4.53	-900	30520	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1045980	135.21	5.58	12	0.09	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10594906	N	N	2595	N	N
11	20231129	151301	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	11500	2	2.64	75316902500	170385	121.22	440000	447000	434000	565000	304500	435000	442039.55	4.53	-900	30651	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1044810	135.06	5.58	12	0.07	3306.00	80052.00	620000	20230726	-27.98	375500	20231101	18.91	620000	-27.98	20230726	375500	18.91	20231101	620000	-27.98	20230726	375500	18.91	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
12	20231129	141253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445000	10000	2	2.30	59888144500	135805	96.62	440000	447000	434000	565000	304500	435000	440986.34	4.53	-900	27152	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1041300	134.60	5.56	12	0.06	3306.00	80052.00	620000	20230726	-28.23	375500	20231101	18.51	620000	-28.23	20230726	375500	18.51	20231101	620000	-28.23	20230726	375500	18.51	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
13	20231129	131255	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	6000	2	1.38	37277115500	84982	60.46	440000	444000	434000	565000	304500	435000	438647.23	4.53	-900	10182	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1031940	133.39	5.51	12	0.04	3306.00	80052.00	620000	20230726	-28.87	375500	20231101	17.44	620000	-28.87	20230726	375500	17.44	20231101	620000	-28.87	20230726	375500	17.44	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
14	20231129	121256	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	4500	2	1.03	32470108500	74059	52.69	440000	444000	434000	565000	304500	435000	438435.73	4.53	-900	7290	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1028430	132.94	5.49	12	0.03	3306.00	80052.00	620000	20230726	-29.11	375500	20231101	17.04	620000	-29.11	20230726	375500	17.04	20231101	620000	-29.11	20230726	375500	17.04	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
15	20231129	111257	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	438000	3000	2	0.69	26361982500	60164	42.80	440000	444000	434000	565000	304500	435000	438168.77	4.53	-900	4466	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1024920	132.49	5.47	12	0.03	3306.00	80052.00	620000	20230726	-29.35	375500	20231101	16.64	620000	-29.35	20230726	375500	16.64	20231101	620000	-29.35	20230726	375500	16.64	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
16	20231129	101253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	4500	2	1.03	19998396500	45641	32.47	440000	444000	434000	565000	304500	435000	438167.43	4.53	-900	536	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1028430	132.94	5.49	12	0.02	3306.00	80052.00	620000	20230726	-29.11	375500	20231101	17.04	620000	-29.11	20230726	375500	17.04	20231101	620000	-29.11	20230726	375500	17.04	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
17	20231129	091247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	1500	2	0.34	8776241500	19927	14.18	440000	444000	436000	565000	304500	435000	440419.88	4.53	-900	2961	443000	439000	436500	432500	430000	437750	431250	1170	130000	500	330600	500	1	234000000	1021410	132.03	5.45	12	0.01	3306.00	80052.00	620000	20230726	-29.60	375500	20231101	16.25	620000	-29.60	20230726	375500	16.25	20231101	620000	-29.60	20230726	375500	16.25	20231101	0.14	N	373220	500	1170 억	10594906	N	N	81	N	N
18	20231128	161248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435000	500	2	0.12	60917562000	139560	90.36	436500	440500	434000	564000	304500	434500	436499.29	4.53	158	-7409	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1017900	131.58	5.43	12	0.06	3306.00	80052.00	620000	20230726	-29.84	375500	20231101	15.85	620000	-29.84	20230726	375500	15.85	20231101	620000	-29.84	20230726	375500	15.85	20231101	0.14	N	373220	500	1170 억	10609247	N	N	81	N	N
19	20231128	151122	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435500	1000	2	0.23	47639632000	109040	70.60	436500	440500	434000	564000	304500	434500	436901.11	4.53	158	-4707	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1019070	131.73	5.44	12	0.05	3306.00	80052.00	620000	20230726	-29.76	375500	20231101	15.98	620000	-29.76	20230726	375500	15.98	20231101	620000	-29.76	20230726	375500	15.98	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
20	20231128	141244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	2500	2	0.58	39613630000	90614	58.67	436500	440500	434000	564000	304500	434500	437169.78	4.53	158	-2863	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1022580	132.18	5.46	12	0.04	3306.00	80052.00	620000	20230726	-29.52	375500	20231101	16.38	620000	-29.52	20230726	375500	16.38	20231101	620000	-29.52	20230726	375500	16.38	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
21	20231128	131240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435000	500	2	0.12	35412563500	80980	52.43	436500	440500	434000	564000	304500	434500	437301.05	4.53	158	-3731	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1017900	131.58	5.43	12	0.03	3306.00	80052.00	620000	20230726	-29.84	375500	20231101	15.85	620000	-29.84	20230726	375500	15.85	20231101	620000	-29.84	20230726	375500	15.85	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
22	20231128	121247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	1500	2	0.35	32312018000	73865	47.83	436500	440500	434000	564000	304500	434500	437448.01	4.53	158	-3126	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1020240	131.88	5.45	12	0.03	3306.00	80052.00	620000	20230726	-29.68	375500	20231101	16.11	620000	-29.68	20230726	375500	16.11	20231101	620000	-29.68	20230726	375500	16.11	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
23	20231128	111248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	1500	2	0.35	28986954000	66249	42.90	436500	440500	434000	564000	304500	434500	437546.77	4.53	158	-2233	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1020240	131.88	5.45	12	0.03	3306.00	80052.00	620000	20230726	-29.68	375500	20231101	16.11	620000	-29.68	20230726	375500	16.11	20231101	620000	-29.68	20230726	375500	16.11	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
24	20231128	101242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437500	3000	2	0.69	20408666500	46564	30.15	436500	440500	434000	564000	304500	434500	438295.01	4.53	158	-2180	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1023750	132.34	5.47	12	0.02	3306.00	80052.00	620000	20230726	-29.44	375500	20231101	16.51	620000	-29.44	20230726	375500	16.51	20231101	620000	-29.44	20230726	375500	16.51	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
25	20231128	091242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	6000	2	1.38	6722768500	15380	9.96	436500	440500	434000	564000	304500	434500	437115.68	4.53	158	952	453166	443832	438166	428832	423166	441000	426000	1170	129500	500	330220	500	1	234000000	1030770	133.24	5.50	12	0.01	3306.00	80052.00	620000	20230726	-28.95	375500	20231101	17.31	620000	-28.95	20230726	375500	17.31	20231101	620000	-28.95	20230726	375500	17.31	20231101	0.14	N	373220	500	1170 억	10609247	N	N	254	N	N
26	20231127	161234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	434500	-8000	5	-1.81	67142024000	153257	114.30	446000	447500	432500	575000	310000	442500	438114.26	4.54	3538	-12693	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1016730	131.43	5.43	12	0.07	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	0.14	N	373220	500	1170 억	10627367	N	N	254	N	N
27	20231127	151247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433500	-9000	5	-2.03	58832160500	134121	100.03	446000	447500	432500	575000	310000	442500	438648.82	4.54	3538	-11696	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1014390	131.13	5.42	12	0.06	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	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
28	20231127	141244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435500	-7000	5	-1.58	44415297000	100862	75.22	446000	447500	435000	575000	310000	442500	440356.31	4.54	3538	-4705	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1019070	131.73	5.44	12	0.04	3306.00	80052.00	620000	20230726	-29.76	375500	20231101	15.98	620000	-29.76	20230726	375500	15.98	20231101	620000	-29.76	20230726	375500	15.98	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
29	20231127	131247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	438500	-4000	5	-0.90	34572366500	78346	58.43	446000	447500	438000	575000	310000	442500	441277.43	4.54	3538	-150	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1026090	132.64	5.48	12	0.03	3306.00	80052.00	620000	20230726	-29.27	375500	20231101	16.78	620000	-29.27	20230726	375500	16.78	20231101	620000	-29.27	20230726	375500	16.78	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
30	20231127	121253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440000	-2500	5	-0.56	27958626500	63278	47.19	446000	447500	438500	575000	310000	442500	441837.64	4.54	3538	1369	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1029600	133.09	5.50	12	0.03	3306.00	80052.00	620000	20230726	-29.03	375500	20231101	17.18	620000	-29.03	20230726	375500	17.18	20231101	620000	-29.03	20230726	375500	17.18	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
31	20231127	111232	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440000	-2500	5	-0.56	24388510000	55161	41.14	446000	447500	438500	575000	310000	442500	442132.96	4.54	3538	288	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1029600	133.09	5.50	12	0.02	3306.00	80052.00	620000	20230726	-29.03	375500	20231101	17.18	620000	-29.03	20230726	375500	17.18	20231101	620000	-29.03	20230726	375500	17.18	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
32	20231127	101229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442500	0	3	0.00	17656636000	39917	29.77	446000	447500	438500	575000	310000	442500	442333.59	4.54	3538	825	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1035450	133.85	5.53	12	0.02	3306.00	80052.00	620000	20230726	-28.63	375500	20231101	17.84	620000	-28.63	20230726	375500	17.84	20231101	620000	-28.63	20230726	375500	17.84	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
33	20231127	091233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440000	-2500	5	-0.56	5660361500	12747	9.51	446000	447500	440000	575000	310000	442500	444058.93	4.54	3538	-41	455833	449166	445833	439166	435833	447500	437500	1170	132500	500	336300	500	1	234000000	1029600	133.09	5.50	12	0.01	3306.00	80052.00	620000	20230726	-29.03	375500	20231101	17.18	620000	-29.03	20230726	375500	17.18	20231101	620000	-29.03	20230726	375500	17.18	20231101	0.14	N	373220	500	1170 억	10627367	N	N	212	N	N
34	20231124	161226	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442500	-6000	5	-1.34	59096555500	132441	93.08	449500	452500	442500	583000	314000	448500	446223.76	4.56	-128	-36747	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1035450	133.85	5.53	12	0.06	3306.00	80052.00	620000	20230726	-28.63	375500	20231101	17.84	620000	-28.63	20230726	375500	17.84	20231101	620000	-28.63	20230726	375500	17.84	20231101	0.14	N	373220	500	1170 억	10664147	N	N	212	N	N
35	20231124	151234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	-5000	5	-1.11	47999747000	107376	75.46	449500	452500	443000	583000	314000	448500	447024.31	4.56	-128	-29788	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1037790	134.15	5.54	12	0.05	3306.00	80052.00	620000	20230726	-28.47	375500	20231101	18.11	620000	-28.47	20230726	375500	18.11	20231101	620000	-28.47	20230726	375500	18.11	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
36	20231124	141230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	-4500	5	-1.00	38889027500	86874	61.05	449500	452500	443500	583000	314000	448500	447648.20	4.56	-128	-18371	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1038960	134.30	5.55	12	0.04	3306.00	80052.00	620000	20230726	-28.39	375500	20231101	18.24	620000	-28.39	20230726	375500	18.24	20231101	620000	-28.39	20230726	375500	18.24	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
37	20231124	131228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	-2000	5	-0.45	30606232500	68279	47.99	449500	452500	445500	583000	314000	448500	448252.34	4.56	-128	-9765	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1044810	135.06	5.58	12	0.03	3306.00	80052.00	620000	20230726	-27.98	375500	20231101	18.91	620000	-27.98	20230726	375500	18.91	20231101	620000	-27.98	20230726	375500	18.91	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
38	20231124	121236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	0	3	0.00	27870145000	62156	43.68	449500	452500	445500	583000	314000	448500	448390.18	4.56	-128	-8579	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1049490	135.66	5.60	12	0.03	3306.00	80052.00	620000	20230726	-27.66	375500	20231101	19.44	620000	-27.66	20230726	375500	19.44	20231101	620000	-27.66	20230726	375500	19.44	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
39	20231124	111232	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	-2000	5	-0.45	23370944000	52085	36.60	449500	452500	446000	583000	314000	448500	448707.94	4.56	-128	-6684	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1044810	135.06	5.58	12	0.02	3306.00	80052.00	620000	20230726	-27.98	375500	20231101	18.91	620000	-27.98	20230726	375500	18.91	20231101	620000	-27.98	20230726	375500	18.91	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
40	20231124	101235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	-1500	5	-0.33	19009146000	42337	29.75	449500	452500	446000	583000	314000	448500	448996.57	4.56	-128	-4503	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1045980	135.21	5.58	12	0.02	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
41	20231124	091227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449500	1000	2	0.22	8418163500	18673	13.12	449500	452500	449000	583000	314000	448500	450825.57	4.56	-128	-1203	456500	452500	446500	442500	436500	454500	444500	1170	134500	500	340860	500	1	234000000	1051830	135.96	5.62	12	0.01	3306.00	80052.00	620000	20230726	-27.50	375500	20231101	19.71	620000	-27.50	20230726	375500	19.71	20231101	620000	-27.50	20230726	375500	19.71	20231101	0.14	N	373220	500	1170 억	10664147	N	N	39	N	N
42	20231123	161210	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	6500	2	1.47	63228642000	141396	103.92	440500	450500	440500	574000	309500	442000	447171.63	4.55	-900	8297	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1049490	135.66	5.60	12	0.06	3306.00	80052.00	620000	20230726	-27.66	375500	20231101	19.44	620000	-27.66	20230726	375500	19.44	20231101	620000	-27.66	20230726	375500	19.44	20231101	0.14	N	373220	500	1170 억	10645103	N	N	39	N	N
43	20231123	151253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	6000	2	1.36	57785110000	129255	95.00	440500	450500	440500	574000	309500	442000	447065.53	4.55	-900	5817	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1048320	135.51	5.60	12	0.06	3306.00	80052.00	620000	20230726	-27.74	375500	20231101	19.31	620000	-27.74	20230726	375500	19.31	20231101	620000	-27.74	20230726	375500	19.31	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
44	20231123	141253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447500	5500	2	1.24	49316726500	110328	81.09	440500	450500	440500	574000	309500	442000	447004.09	4.55	-900	3995	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1047150	135.36	5.59	12	0.05	3306.00	80052.00	620000	20230726	-27.82	375500	20231101	19.17	620000	-27.82	20230726	375500	19.17	20231101	620000	-27.82	20230726	375500	19.17	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
45	20231123	131252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	5000	2	1.13	42719055000	95593	70.26	440500	450500	440500	574000	309500	442000	446888.24	4.55	-900	2105	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1045980	135.21	5.58	12	0.04	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
46	20231123	121231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	5000	2	1.13	39088310000	87471	64.29	440500	450500	440500	574000	309500	442000	446875.44	4.55	-900	2735	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1045980	135.21	5.58	12	0.04	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
47	20231123	111304	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449000	7000	2	1.58	34339231000	76863	56.49	440500	450500	440500	574000	309500	442000	446763.14	4.55	-900	4553	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1050660	135.81	5.61	12	0.03	3306.00	80052.00	620000	20230726	-27.58	375500	20231101	19.57	620000	-27.58	20230726	375500	19.57	20231101	620000	-27.58	20230726	375500	19.57	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
48	20231123	101235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449500	7500	2	1.70	24199202500	54304	39.91	440500	450500	440500	574000	309500	442000	445629.22	4.55	-900	3927	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1051830	135.96	5.62	12	0.02	3306.00	80052.00	620000	20230726	-27.50	375500	20231101	19.71	620000	-27.50	20230726	375500	19.71	20231101	620000	-27.50	20230726	375500	19.71	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
49	20231123	091229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	1500	2	0.34	5440486500	12301	9.04	440500	444500	440500	574000	309500	442000	442281.57	4.55	-900	137	450666	446332	441666	437332	432666	444000	435000	1170	132000	500	335920	500	1	234000000	1037790	134.15	5.54	12	0.01	3306.00	80052.00	620000	20230726	-28.47	375500	20231101	18.11	620000	-28.47	20230726	375500	18.11	20231101	620000	-28.47	20230726	375500	18.11	20231101	0.14	N	373220	500	1170 억	10645103	N	N	332	N	N
50	20231122	161144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442000	-5000	5	-1.12	59743299000	135511	85.33	443000	446000	437000	581000	313000	447000	440867.49	4.55	900	-8166	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1034280	133.70	5.52	12	0.06	3306.00	80052.00	620000	20230726	-28.71	375500	20231101	17.71	620000	-28.71	20230726	375500	17.71	20231101	620000	-28.71	20230726	375500	17.71	20231101	0.14	N	373220	500	1170 억	10635383	N	N	332	N	N
51	20231122	151210	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442500	-4500	5	-1.01	55315834000	125507	79.03	443000	446000	437000	581000	313000	447000	440734.99	4.55	900	-10044	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1035450	133.85	5.53	12	0.05	3306.00	80052.00	620000	20230726	-28.63	375500	20231101	17.84	620000	-28.63	20230726	375500	17.84	20231101	620000	-28.63	20230726	375500	17.84	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
52	20231122	141200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442000	-5000	5	-1.12	46676016000	105944	66.71	443000	446000	437000	581000	313000	447000	440567.61	4.55	900	-10819	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1034280	133.70	5.52	12	0.05	3306.00	80052.00	620000	20230726	-28.71	375500	20231101	17.71	620000	-28.71	20230726	375500	17.71	20231101	620000	-28.71	20230726	375500	17.71	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
53	20231122	131237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	-7500	5	-1.68	41091007000	93289	58.74	443000	446000	437000	581000	313000	447000	440464.34	4.55	900	-12767	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1028430	132.94	5.49	12	0.04	3306.00	80052.00	620000	20230726	-29.11	375500	20231101	17.04	620000	-29.11	20230726	375500	17.04	20231101	620000	-29.11	20230726	375500	17.04	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
54	20231122	121246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	-6000	5	-1.34	38207385500	86734	54.62	443000	446000	437000	581000	313000	447000	440506.14	4.55	900	-13671	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1031940	133.39	5.51	12	0.04	3306.00	80052.00	620000	20230726	-28.87	375500	20231101	17.44	620000	-28.87	20230726	375500	17.44	20231101	620000	-28.87	20230726	375500	17.44	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
55	20231122	111340	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	438500	-8500	5	-1.90	31572743000	71667	45.13	443000	446000	437000	581000	313000	447000	440540.55	4.55	900	-16313	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1026090	132.64	5.48	12	0.03	3306.00	80052.00	620000	20230726	-29.27	375500	20231101	16.78	620000	-29.27	20230726	375500	16.78	20231101	620000	-29.27	20230726	375500	16.78	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
56	20231122	101259	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	-6000	5	-1.34	19321623000	43731	27.54	443000	446000	438500	581000	313000	447000	441819.38	4.55	900	-7047	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1031940	133.39	5.51	12	0.02	3306.00	80052.00	620000	20230726	-28.87	375500	20231101	17.44	620000	-28.87	20230726	375500	17.44	20231101	620000	-28.87	20230726	375500	17.44	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
57	20231122	091206	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	-3500	5	-0.78	5282808500	11919	7.51	443000	446000	441000	581000	313000	447000	443199.99	4.55	900	-1148	455666	451332	447666	443332	439666	449500	441500	1170	134000	500	339720	500	1	234000000	1037790	134.15	5.54	12	0.01	3306.00	80052.00	620000	20230726	-28.47	375500	20231101	18.11	620000	-28.47	20230726	375500	18.11	20231101	620000	-28.47	20230726	375500	18.11	20231101	0.14	N	373220	500	1170 억	10635383	N	N	958	N	N
58	20231121	161200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	3000	2	0.68	70534543500	157487	62.78	450000	452000	444000	577000	311000	444000	447876.75	4.52	110	15095	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1045980	135.21	5.58	12	0.07	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10571362	N	N	958	N	N
59	20231121	151205	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447500	3500	2	0.79	63535010000	141832	56.54	450000	452000	444000	577000	311000	444000	447959.68	4.52	110	14130	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1047150	135.36	5.59	12	0.06	3306.00	80052.00	620000	20230726	-27.82	375500	20231101	19.17	620000	-27.82	20230726	375500	19.17	20231101	620000	-27.82	20230726	375500	19.17	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
60	20231121	141147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	3000	2	0.68	57493735500	128327	51.15	450000	452000	444000	577000	311000	444000	448025.31	4.52	110	12517	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1045980	135.21	5.58	12	0.05	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
61	20231121	131135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	4500	2	1.01	48038287000	107224	42.74	450000	452000	444000	577000	311000	444000	448018.12	4.52	110	10372	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1049490	135.66	5.60	12	0.05	3306.00	80052.00	620000	20230726	-27.66	375500	20231101	19.44	620000	-27.66	20230726	375500	19.44	20231101	620000	-27.66	20230726	375500	19.44	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
62	20231121	121138	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	4000	2	0.90	43876771500	97942	39.04	450000	452000	444000	577000	311000	444000	447987.37	4.52	110	7488	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1048320	135.51	5.60	12	0.04	3306.00	80052.00	620000	20230726	-27.74	375500	20231101	19.31	620000	-27.74	20230726	375500	19.31	20231101	620000	-27.74	20230726	375500	19.31	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
63	20231121	111131	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	3000	2	0.68	40181433000	89691	35.75	450000	452000	444000	577000	311000	444000	447998.58	4.52	110	5664	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1045980	135.21	5.58	12	0.04	3306.00	80052.00	620000	20230726	-27.90	375500	20231101	19.04	620000	-27.90	20230726	375500	19.04	20231101	620000	-27.90	20230726	375500	19.04	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
64	20231121	101103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449000	5000	2	1.13	34125058000	76180	30.37	450000	452000	444000	577000	311000	444000	447953.08	4.52	110	3255	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1050660	135.81	5.61	12	0.03	3306.00	80052.00	620000	20230726	-27.58	375500	20231101	19.57	620000	-27.58	20230726	375500	19.57	20231101	620000	-27.58	20230726	375500	19.57	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
65	20231121	091121	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449500	5500	2	1.24	15690392500	35015	13.96	450000	451000	446000	577000	311000	444000	448105.12	4.52	110	5188	454333	449166	440333	435166	426333	451750	437750	1170	133000	500	337440	500	1	234000000	1051830	135.96	5.62	12	0.01	3306.00	80052.00	620000	20230726	-27.50	375500	20231101	19.71	620000	-27.50	20230726	375500	19.71	20231101	620000	-27.50	20230726	375500	19.71	20231101	0.14	N	373220	500	1170 억	10571362	N	N	108	N	N
66	20231120	161127	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	12000	2	2.78	110438598000	249924	111.90	432000	445500	431500	561000	302500	432000	441888.97	4.52	1518	55767	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1038960	134.30	5.55	12	0.11	3306.00	80052.00	620000	20230726	-28.39	375500	20231101	18.24	620000	-28.39	20230726	375500	18.24	20231101	620000	-28.39	20230726	375500	18.24	20231101	0.14	N	373220	500	1170 억	10587375	N	N	108	N	N
67	20231120	151138	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444500	12500	2	2.89	100986037000	228645	102.38	432000	445500	431500	561000	302500	432000	441674.16	4.52	1518	56211	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1040130	134.45	5.55	12	0.10	3306.00	80052.00	620000	20230726	-28.31	375500	20231101	18.38	620000	-28.31	20230726	375500	18.38	20231101	620000	-28.31	20230726	375500	18.38	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
68	20231120	141138	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444500	12500	2	2.89	85878950500	194633	87.15	432000	445500	431500	561000	302500	432000	441238.01	4.52	1518	54149	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1040130	134.45	5.55	12	0.08	3306.00	80052.00	620000	20230726	-28.31	375500	20231101	18.38	620000	-28.31	20230726	375500	18.38	20231101	620000	-28.31	20230726	375500	18.38	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
69	20231120	131127	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	11000	2	2.55	76484021500	173463	77.67	432000	445500	431500	561000	302500	432000	440927.06	4.52	1518	51018	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1036620	134.00	5.53	12	0.07	3306.00	80052.00	620000	20230726	-28.55	375500	20231101	17.98	620000	-28.55	20230726	375500	17.98	20231101	620000	-28.55	20230726	375500	17.98	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
70	20231120	121135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441500	9500	2	2.20	69358303000	157332	70.45	432000	445500	431500	561000	302500	432000	440843.61	4.52	1518	48856	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1033110	133.55	5.52	12	0.07	3306.00	80052.00	620000	20230726	-28.79	375500	20231101	17.58	620000	-28.79	20230726	375500	17.58	20231101	620000	-28.79	20230726	375500	17.58	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
71	20231120	111126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	11000	2	2.55	59524673500	134996	60.44	432000	445500	431500	561000	302500	432000	440940.35	4.52	1518	46478	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1036620	134.00	5.53	12	0.06	3306.00	80052.00	620000	20230726	-28.55	375500	20231101	17.98	620000	-28.55	20230726	375500	17.98	20231101	620000	-28.55	20230726	375500	17.98	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
72	20231120	101125	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	11500	2	2.66	47196887500	107133	47.97	432000	445500	431500	561000	302500	432000	440549.36	4.52	1518	39780	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1037790	134.15	5.54	12	0.05	3306.00	80052.00	620000	20230726	-28.47	375500	20231101	18.11	620000	-28.47	20230726	375500	18.11	20231101	620000	-28.47	20230726	375500	18.11	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
73	20231120	091137	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	4500	2	1.04	14954197500	34195	15.31	432000	441500	431500	561000	302500	432000	437330.06	4.52	1518	13482	441333	436666	432333	427666	423333	434500	425500	1170	129000	500	328320	500	1	234000000	1021410	132.03	5.45	12	0.01	3306.00	80052.00	620000	20230726	-29.60	375500	20231101	16.25	620000	-29.60	20230726	375500	16.25	20231101	620000	-29.60	20230726	375500	16.25	20231101	0.14	N	373220	500	1170 억	10587375	N	N	628	N	N
74	20231117	161202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	432000	-10500	5	-2.37	95873813500	222111	119.10	436000	437000	428000	575000	310000	442500	431647.33	4.54	1786	-21063	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	500	1	234000000	1010880	130.67	5.40	12	0.09	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	10618635	N	N	628	N	N
75	20231117	151209	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	431000	-11500	5	-2.60	75630989000	175241	93.97	436000	437000	428000	575000	310000	442500	431582.29	4.54	1786	-23740	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	500	1	234000000	1008540	130.37	5.38	12	0.07	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
76	20231117	141201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	430500	-12000	5	-2.71	65554579000	151851	81.43	436000	437000	428000	575000	310000	442500	431702.81	4.54	1786	-22594	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
77	20231117	131200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	431500	-11000	5	-2.49	54563110500	126409	67.79	436000	437000	428000	575000	310000	442500	431638.84	4.54	1786	-19405	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	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	10618635	N	N	6163	N	N
78	20231117	121202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	430500	-12000	5	-2.71	48273612500	111825	59.96	436000	437000	428000	575000	310000	442500	431688.23	4.54	1786	-19328	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
79	20231117	111209	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	429000	-13500	5	-3.05	40485586500	93724	50.26	436000	437000	428000	575000	310000	442500	431965.27	4.54	1786	-20499	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
80	20231117	101205	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433500	-9000	5	-2.03	27443299500	63409	34.00	436000	437000	430000	575000	310000	442500	432797.10	4.54	1786	-11177	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	500	1	234000000	1014390	131.13	5.42	12	0.03	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
81	20231117	091204	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433500	-9000	5	-2.03	7860467500	18099	9.71	436000	437000	432000	575000	310000	442500	434300.80	4.54	1786	-3167	454166	448332	443666	437832	433166	446000	435500	1170	132500	500	336300	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	0.14	N	373220	500	1170 억	10618635	N	N	6163	N	N
82	20231116	161202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441500	-10000	5	-2.21	74317513000	167399	47.28	447500	449500	439000	586000	316500	451500	443952.99	4.54	-1182	-21481	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1033110	133.55	5.52	12	0.07	3306.00	80052.00	628000	20221114	-29.70	375500	20231101	17.58	620000	-28.79	20230726	375500	17.58	20231101	620000	-28.79	20230726	375500	17.58	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
83	20231116	151155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	-8500	5	-1.88	65066993500	146503	41.38	447500	449500	439000	586000	316500	451500	444132.70	4.54	-1182	-20903	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1036620	134.00	5.53	12	0.06	3306.00	80052.00	628000	20221114	-29.46	375500	20231101	17.98	620000	-28.55	20230726	375500	17.98	20231101	620000	-28.55	20230726	375500	17.98	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
84	20231116	141131	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	-7500	5	-1.66	57709792000	129948	36.70	447500	449500	439000	586000	316500	451500	444097.41	4.54	-1182	-21616	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1038960	134.30	5.55	12	0.06	3306.00	80052.00	628000	20221114	-29.30	375500	20231101	18.24	620000	-28.39	20230726	375500	18.24	20231101	620000	-28.39	20230726	375500	18.24	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
85	20231116	131155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	-7500	5	-1.66	52341029000	117857	33.29	447500	449500	439000	586000	316500	451500	444104.36	4.54	-1182	-21239	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1038960	134.30	5.55	12	0.05	3306.00	80052.00	628000	20221114	-29.30	375500	20231101	18.24	620000	-28.39	20230726	375500	18.24	20231101	620000	-28.39	20230726	375500	18.24	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
86	20231116	121156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	-5000	5	-1.11	46475231500	104666	29.56	447500	449500	439000	586000	316500	451500	444031.56	4.54	-1182	-20298	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1044810	135.06	5.58	12	0.04	3306.00	80052.00	628000	20221114	-28.90	375500	20231101	18.91	620000	-27.98	20230726	375500	18.91	20231101	620000	-27.98	20230726	375500	18.91	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
87	20231116	111155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441500	-10000	5	-2.21	35243266500	79432	22.43	447500	449500	439000	586000	316500	451500	443688.09	4.54	-1182	-18247	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1033110	133.55	5.52	12	0.03	3306.00	80052.00	628000	20221114	-29.70	375500	20231101	17.58	620000	-28.79	20230726	375500	17.58	20231101	620000	-28.79	20230726	375500	17.58	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
88	20231116	101155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	-8500	5	-1.88	11658274500	26146	7.38	447500	449500	442500	586000	316500	451500	445884.88	4.54	-1182	-9400	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1036620	134.00	5.53	12	0.01	3306.00	80052.00	628000	20221114	-29.46	375500	20231101	17.98	620000	-28.55	20230726	375500	17.98	20231101	620000	-28.55	20230726	375500	17.98	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
89	20231116	091201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451500	0	3	0.00	0	0	0.00	0	0	0	586000	316500	451500	0.00	4.54	-1182	0	466500	459000	452500	445000	438500	455750	441750	1170	134500	500	343140	500	1	234000000	1056510	136.57	5.64	12	0.00	3306.00	80052.00	628000	20221114	-28.11	375500	20231101	20.24	620000	-27.18	20230726	375500	20.24	20231101	620000	-27.18	20230726	375500	20.24	20231101	0.14	N	373220	500	1170 억	10632435	N	N	1122	N	N
90	20231115	161032	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451500	14500	2	3.32	159414234000	352235	110.74	460000	460000	446000	568000	306000	437000	452581.59	4.57	-326	-5370	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1056510	136.57	5.64	12	0.15	3306.00	80052.00	629000	20221111	-28.22	375500	20231101	20.24	620000	-27.18	20230726	375500	20.24	20231101	620000	-27.18	20230726	375500	20.24	20231101	0.14	N	373220	500	1170 억	10685901	N	N	1122	N	N
91	20231115	151217	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	11000	2	2.52	147224373000	325190	102.24	460000	460000	446000	568000	306000	437000	452733.78	4.57	-326	-18129	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1048320	135.51	5.60	12	0.14	3306.00	80052.00	629000	20221111	-28.78	375500	20231101	19.31	620000	-27.74	20230726	375500	19.31	20231101	620000	-27.74	20230726	375500	19.31	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
92	20231115	141213	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	450000	13000	2	2.97	128189491500	282729	88.89	460000	460000	448500	568000	306000	437000	453401.04	4.57	-326	-21409	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1053000	136.12	5.62	12	0.12	3306.00	80052.00	629000	20221111	-28.46	375500	20231101	19.84	620000	-27.42	20230726	375500	19.84	20231101	620000	-27.42	20230726	375500	19.84	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
93	20231115	131215	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	452500	15500	2	3.55	116719440000	257302	80.90	460000	460000	448500	568000	306000	437000	453628.70	4.57	-326	-18193	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1058850	136.87	5.65	12	0.11	3306.00	80052.00	629000	20221111	-28.06	375500	20231101	20.51	620000	-27.02	20230726	375500	20.51	20231101	620000	-27.02	20230726	375500	20.51	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
94	20231115	121215	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451500	14500	2	3.32	107703725500	237341	74.62	460000	460000	448500	568000	306000	437000	453793.74	4.57	-326	-19088	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1056510	136.57	5.64	12	0.10	3306.00	80052.00	629000	20221111	-28.22	375500	20231101	20.24	620000	-27.18	20230726	375500	20.24	20231101	620000	-27.18	20230726	375500	20.24	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
95	20231115	111230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449500	12500	2	2.86	96987134000	213555	67.14	460000	460000	448500	568000	306000	437000	454155.94	4.57	-326	-17031	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1051830	135.96	5.62	12	0.09	3306.00	80052.00	629000	20221111	-28.54	375500	20231101	19.71	620000	-27.50	20230726	375500	19.71	20231101	620000	-27.50	20230726	375500	19.71	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
96	20231115	101220	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	454500	17500	2	4.00	75686600500	166398	52.32	460000	460000	449000	568000	306000	437000	454853.68	4.57	-326	-10397	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1063530	137.48	5.68	12	0.07	3306.00	80052.00	629000	20221111	-27.74	375500	20231101	21.04	620000	-26.69	20230726	375500	21.04	20231101	620000	-26.69	20230726	375500	21.04	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
97	20231115	091208	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	454000	17000	2	3.89	37252147000	81839	25.73	460000	460000	449000	568000	306000	437000	455189.98	4.57	-326	-20532	457333	447166	433833	423666	410333	452250	428750	1170	131000	500	332120	500	1	234000000	1062360	137.33	5.67	12	0.03	3306.00	80052.00	629000	20221111	-27.82	375500	20231101	20.91	620000	-26.77	20230726	375500	20.91	20231101	620000	-26.77	20230726	375500	20.91	20231101	0.14	N	373220	500	1170 억	10685901	N	N	693	N	N
98	20231114	161149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	21500	2	5.17	137004730000	315887	122.41	424500	444000	420500	540000	291000	415500	433705.52	4.56	-54	6260	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1022580	132.18	5.46	12	0.13	3306.00	80052.00	629000	20221111	-30.52	375500	20231101	16.38	620000	-29.52	20230726	375500	16.38	20231101	628000	-30.41	20221114	375500	16.38	20231101	0.14	N	373220	500	1170 억	10669318	N	N	693	N	N
99	20231114	151157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	20500	2	4.93	126850725500	292630	113.40	424500	444000	420500	540000	291000	415500	433485.46	4.56	-54	7703	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1020240	131.88	5.45	12	0.13	3306.00	80052.00	629000	20221111	-30.68	375500	20231101	16.11	620000	-29.68	20230726	375500	16.11	20231101	628000	-30.57	20221114	375500	16.11	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
100	20231114	141152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435000	19500	2	4.69	114032020000	263163	101.98	424500	444000	420500	540000	291000	415500	433313.74	4.56	-54	10888	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1017900	131.58	5.43	12	0.11	3306.00	80052.00	629000	20221111	-30.84	375500	20231101	15.85	620000	-29.84	20230726	375500	15.85	20231101	628000	-30.73	20221114	375500	15.85	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
101	20231114	131155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	434500	19000	2	4.57	101200077500	233650	90.55	424500	444000	420500	540000	291000	415500	433127.33	4.56	-54	15818	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1016730	131.43	5.43	12	0.10	3306.00	80052.00	629000	20221111	-30.92	375500	20231101	15.71	620000	-29.92	20230726	375500	15.71	20231101	628000	-30.81	20221114	375500	15.71	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
102	20231114	121158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	21000	2	5.05	92955885500	214732	83.21	424500	444000	420500	540000	291000	415500	432893.13	4.56	-54	16680	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1021410	132.03	5.45	12	0.09	3306.00	80052.00	629000	20221111	-30.60	375500	20231101	16.25	620000	-29.60	20230726	375500	16.25	20231101	628000	-30.49	20221114	375500	16.25	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
103	20231114	111208	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	20500	2	4.93	80035203000	185132	71.74	424500	444000	420500	540000	291000	415500	432314.89	4.56	-54	12072	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1020240	131.88	5.45	12	0.08	3306.00	80052.00	629000	20221111	-30.68	375500	20231101	16.11	620000	-29.68	20230726	375500	16.11	20231101	628000	-30.57	20221114	375500	16.11	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
104	20231114	101156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	432500	17000	2	4.09	46753349500	109105	42.28	424500	434000	420500	540000	291000	415500	428517.86	4.56	-54	2471	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	1012050	130.82	5.40	12	0.05	3306.00	80052.00	629000	20221111	-31.24	375500	20231101	15.18	620000	-30.24	20230726	375500	15.18	20231101	628000	-31.13	20221114	375500	15.18	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
105	20231114	091141	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	427000	11500	2	2.77	14666387500	34508	13.37	424500	427500	420500	540000	291000	415500	425016.06	4.56	-54	4478	433166	424332	416166	407332	399166	428750	411750	1170	124500	500	315780	500	1	234000000	999180	129.16	5.33	12	0.01	3306.00	80052.00	629000	20221111	-32.11	375500	20231101	13.72	620000	-31.13	20230726	375500	13.72	20231101	628000	-32.01	20221114	375500	13.72	20231101	0.14	N	373220	500	1170 억	10669318	N	N	1212	N	N
106	20231113	161134	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	415500	4500	2	1.09	106442606000	257123	88.62	413000	425000	408000	534000	288000	411000	413980.52	4.54	-742	1482	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	972270	125.68	5.19	12	0.11	3306.00	80052.00	629000	20221111	-33.94	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	628000	-33.84	20221114	375500	10.65	20231101	0.14	N	373220	500	1170 억	10633671	N	N	1212	N	N
107	20231113	151127	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	414000	3000	2	0.73	99844408000	241217	83.14	413000	425000	408000	534000	288000	411000	413926.39	4.54	-742	930	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	968760	125.23	5.17	12	0.10	3306.00	80052.00	629000	20221111	-34.18	375500	20231101	10.25	620000	-33.23	20230726	375500	10.25	20231101	628000	-34.08	20221114	375500	10.25	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
108	20231113	141128	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	414500	3500	2	0.85	87985748000	212618	73.28	413000	425000	408000	534000	288000	411000	413828.40	4.54	-742	3724	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	969930	125.38	5.18	12	0.09	3306.00	80052.00	629000	20221111	-34.10	375500	20231101	10.39	620000	-33.15	20230726	375500	10.39	20231101	628000	-34.00	20221114	375500	10.39	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
109	20231113	131127	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	415500	4500	2	1.09	78539025000	189829	65.43	413000	425000	408000	534000	288000	411000	413743.92	4.54	-742	6508	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	972270	125.68	5.19	12	0.08	3306.00	80052.00	629000	20221111	-33.94	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	628000	-33.84	20221114	375500	10.65	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
110	20231113	121132	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	409500	-1500	5	-0.36	64888163000	156868	54.07	413000	425000	408000	534000	288000	411000	413657.87	4.54	-742	-2149	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	958230	123.87	5.12	12	0.07	3306.00	80052.00	629000	20221111	-34.90	375500	20231101	9.05	620000	-33.95	20230726	375500	9.05	20231101	628000	-34.79	20221114	375500	9.05	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
111	20231113	111125	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	410000	-1000	5	-0.24	59221271500	143050	49.30	413000	425000	408000	534000	288000	411000	414002.02	4.54	-742	-705	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	959400	124.02	5.12	12	0.06	3306.00	80052.00	629000	20221111	-34.82	375500	20231101	9.19	620000	-33.87	20230726	375500	9.19	20231101	628000	-34.71	20221114	375500	9.19	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
112	20231113	101123	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	408500	-2500	5	-0.61	47413543000	114225	39.37	413000	425000	408000	534000	288000	411000	415109.60	4.54	-742	-2194	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	955890	123.56	5.10	12	0.05	3306.00	80052.00	629000	20221111	-35.06	375500	20231101	8.79	620000	-34.11	20230726	375500	8.79	20231101	628000	-34.95	20221114	375500	8.79	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
113	20231113	091132	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	415000	4000	2	0.97	19650740500	46845	16.15	413000	425000	413000	534000	288000	411000	419589.14	4.54	-742	6743	425666	418332	414666	407332	403666	416500	405500	1170	123000	500	312360	500	1	234000000	971100	125.53	5.18	12	0.02	3306.00	80052.00	629000	20221111	-34.02	375500	20231101	10.52	620000	-33.06	20230726	375500	10.52	20231101	628000	-33.92	20221114	375500	10.52	20231101	0.14	N	373220	500	1170 억	10633671	N	N	2671	N	N
114	20231110	161145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	411000	-18000	5	-4.20	119122473500	287187	82.47	418500	422000	411000	557000	300500	429000	414798.81	4.53	-302	41913	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	961740	124.32	5.13	12	0.12	3306.00	80052.00	629000	20221111	-34.66	375500	20231101	9.45	620000	-33.71	20230726	375500	9.45	20231101	629000	-34.66	20221111	375500	9.45	20231101	0.14	N	373220	500	1170 억	10608814	N	N	2671	N	N
115	20231110	151151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	412500	-16500	5	-3.85	107315998500	258498	74.23	418500	422000	411500	557000	300500	429000	415146.41	4.53	-302	38599	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	965250	124.77	5.15	12	0.11	3306.00	80052.00	629000	20221111	-34.42	375500	20231101	9.85	620000	-33.47	20230726	375500	9.85	20231101	629000	-34.42	20221111	375500	9.85	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
116	20231110	141135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	415500	-13500	5	-3.15	90302688500	217333	62.41	418500	422000	411500	557000	300500	429000	415497.16	4.53	-302	39696	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	972270	125.68	5.19	12	0.09	3306.00	80052.00	629000	20221111	-33.94	375500	20231101	10.65	620000	-32.98	20230726	375500	10.65	20231101	629000	-33.94	20221111	375500	10.65	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
117	20231110	131137	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	414500	-14500	5	-3.38	78851156500	189747	54.49	418500	422000	411500	557000	300500	429000	415551.85	4.53	-302	33645	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	969930	125.38	5.18	12	0.08	3306.00	80052.00	629000	20221111	-34.10	375500	20231101	10.39	620000	-33.15	20230726	375500	10.39	20231101	629000	-34.10	20221111	375500	10.39	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
118	20231110	121145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	414500	-14500	5	-3.38	68934361500	165861	47.63	418500	422000	411500	557000	300500	429000	415606.61	4.53	-302	26668	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	969930	125.38	5.18	12	0.07	3306.00	80052.00	629000	20221111	-34.10	375500	20231101	10.39	620000	-33.15	20230726	375500	10.39	20231101	629000	-34.10	20221111	375500	10.39	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
119	20231110	111123	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	414500	-14500	5	-3.38	62386126500	150052	43.09	418500	422000	411500	557000	300500	429000	415753.93	4.53	-302	25195	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	969930	125.38	5.18	12	0.06	3306.00	80052.00	629000	20221111	-34.10	375500	20231101	10.39	620000	-33.15	20230726	375500	10.39	20231101	629000	-34.10	20221111	375500	10.39	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
120	20231110	101137	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	416500	-12500	5	-2.91	50933080000	122453	35.17	418500	422000	411500	557000	300500	429000	415928.41	4.53	-302	20825	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	974610	125.98	5.20	12	0.05	3306.00	80052.00	629000	20221111	-33.78	375500	20231101	10.92	620000	-32.82	20230726	375500	10.92	20231101	629000	-33.78	20221111	375500	10.92	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
121	20231110	091116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	421000	-8000	5	-1.86	24575559000	59150	16.99	418500	421500	411500	557000	300500	429000	415454.09	4.53	-302	13277	454666	441832	434166	421332	413666	438000	417500	1170	128000	500	326040	500	1	234000000	985140	127.34	5.26	12	0.03	3306.00	80052.00	629000	20221111	-33.07	375500	20231101	12.12	620000	-32.10	20230726	375500	12.12	20231101	629000	-33.07	20221111	375500	12.12	20231101	0.14	N	373220	500	1170 억	10608814	N	N	1828	N	N
122	20231109	161109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	429000	-8500	5	-1.94	148277558500	343641	93.42	439000	447000	426500	568000	306500	437500	431493.85	4.54	-316	-16429	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1003860	129.76	5.36	12	0.15	3306.00	80052.00	629000	20221111	-31.80	375500	20231101	14.25	620000	-30.81	20230726	375500	14.25	20231101	629000	-31.80	20221111	375500	14.25	20231101	0.13	N	373220	500	1170 억	10624458	N	N	1828	N	N
123	20231109	151109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	430000	-7500	5	-1.71	101802895000	235327	63.97	439000	447000	426500	568000	306500	437500	432601.39	4.54	-316	-3286	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1006200	130.07	5.37	12	0.10	3306.00	80052.00	629000	20221111	-31.64	375500	20231101	14.51	620000	-30.65	20230726	375500	14.51	20231101	629000	-31.64	20221111	375500	14.51	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
124	20231109	141104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433000	-4500	5	-1.03	86800397000	200695	54.56	439000	447000	426500	568000	306500	437500	432498.50	4.54	-316	-5099	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1013220	130.97	5.41	12	0.09	3306.00	80052.00	629000	20221111	-31.16	375500	20231101	15.31	620000	-30.16	20230726	375500	15.31	20231101	629000	-31.16	20221111	375500	15.31	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
125	20231109	131108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	428500	-9000	5	-2.06	74578190000	172268	46.83	439000	447000	426500	568000	306500	437500	432918.99	4.54	-316	-5157	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1002690	129.61	5.35	12	0.07	3306.00	80052.00	629000	20221111	-31.88	375500	20231101	14.11	620000	-30.89	20230726	375500	14.11	20231101	629000	-31.88	20221111	375500	14.11	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
126	20231109	121112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	429000	-8500	5	-1.94	66356957500	153102	41.62	439000	447000	426500	568000	306500	437500	433416.07	4.54	-316	-5137	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1003860	129.76	5.36	12	0.07	3306.00	80052.00	629000	20221111	-31.80	375500	20231101	14.25	620000	-30.81	20230726	375500	14.25	20231101	629000	-31.80	20221111	375500	14.25	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
127	20231109	111108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	430500	-7000	5	-1.60	58523475000	134880	36.67	439000	447000	426500	568000	306500	437500	433892.32	4.54	-316	-2692	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1007370	130.22	5.38	12	0.06	3306.00	80052.00	629000	20221111	-31.56	375500	20231101	14.65	620000	-30.56	20230726	375500	14.65	20231101	629000	-31.56	20221111	375500	14.65	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
128	20231109	101102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	429500	-8000	5	-1.83	44402316500	102142	27.77	439000	447000	426500	568000	306500	437500	434711.04	4.54	-316	-1313	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1005030	129.92	5.37	12	0.04	3306.00	80052.00	629000	20221111	-31.72	375500	20231101	14.38	620000	-30.73	20230726	375500	14.38	20231101	629000	-31.72	20221111	375500	14.38	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
129	20231109	091110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	-500	5	-0.11	10884336000	24657	6.70	439000	447000	435500	568000	306500	437500	441433.37	4.54	-316	1384	466833	452166	444833	430166	422833	448500	426500	1170	130500	500	332500	500	1	234000000	1022580	132.18	5.46	12	0.01	3306.00	80052.00	629000	20221111	-30.52	375500	20231101	16.38	620000	-29.52	20230726	375500	16.38	20231101	629000	-30.52	20221111	375500	16.38	20231101	0.13	N	373220	500	1170 억	10624458	N	N	8704	N	N
130	20231108	161100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437500	-5500	5	-1.24	162211432000	362662	43.95	446000	459500	437500	575000	310500	443000	447321.87	4.52	662	22181	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1023750	132.34	5.47	12	0.15	3306.00	80052.00	629000	20221111	-30.45	375500	20231101	16.51	620000	-29.44	20230726	375500	16.51	20231101	629000	-30.45	20221111	375500	16.51	20231101	0.13	N	373220	500	1170 억	10579836	N	N	8616	N	N
131	20231108	151105	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	438000	-5000	5	-1.13	149650107500	333972	40.47	446000	459500	437500	575000	310500	443000	448108.94	4.52	662	9577	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1024920	132.49	5.47	12	0.14	3306.00	80052.00	629000	20221111	-30.37	375500	20231101	16.64	620000	-29.35	20230726	375500	16.64	20231101	629000	-30.37	20221111	375500	16.64	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
132	20231108	141058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	1000	2	0.23	123175135000	273836	33.18	446000	459500	442500	575000	310500	443000	449841.55	4.52	662	19645	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1038960	134.30	5.55	12	0.12	3306.00	80052.00	629000	20221111	-29.41	375500	20231101	18.24	620000	-28.39	20230726	375500	18.24	20231101	629000	-29.41	20221111	375500	18.24	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
133	20231108	131056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445000	2000	2	0.45	111157527500	246821	29.91	446000	459500	442500	575000	310500	443000	450390.44	4.52	662	20179	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1041300	134.60	5.56	12	0.11	3306.00	80052.00	629000	20221111	-29.25	375500	20231101	18.51	620000	-28.23	20230726	375500	18.51	20231101	629000	-29.25	20221111	375500	18.51	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
134	20231108	121053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446000	3000	2	0.68	102799558500	228057	27.64	446000	459500	442500	575000	310500	443000	450800.95	4.52	662	17354	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1043640	134.91	5.57	12	0.10	3306.00	80052.00	629000	20221111	-29.09	375500	20231101	18.77	620000	-28.06	20230726	375500	18.77	20231101	629000	-29.09	20221111	375500	18.77	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
135	20231108	111102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	5500	2	1.24	94668893000	209887	25.44	446000	459500	442500	575000	310500	443000	451090.21	4.52	662	16511	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1049490	135.66	5.60	12	0.09	3306.00	80052.00	629000	20221111	-28.70	375500	20231101	19.44	620000	-27.66	20230726	375500	19.44	20231101	629000	-28.70	20221111	375500	19.44	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
136	20231108	101058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	450000	7000	2	1.58	71958162000	158998	19.27	446000	459500	445000	575000	310500	443000	452640.78	4.52	662	13499	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1053000	136.12	5.62	12	0.07	3306.00	80052.00	629000	20221111	-28.46	375500	20231101	19.84	620000	-27.42	20230726	375500	19.84	20231101	629000	-28.46	20221111	375500	19.84	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
137	20231108	091057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	455000	12000	2	2.71	33113987500	72895	8.83	446000	459500	446000	575000	310500	443000	454445.84	4.52	662	4993	505333	474166	457333	426166	409333	465750	417750	1170	132000	500	336680	500	1	234000000	1064700	137.63	5.68	12	0.03	3306.00	80052.00	629000	20221111	-27.66	375500	20231101	21.17	620000	-26.61	20230726	375500	21.17	20231101	629000	-27.66	20221111	375500	21.17	20231101	0.13	N	373220	500	1170 억	10579836	N	N	12718	N	N
138	20231107	161058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	-50500	5	-10.23	375064911500	818253	43.18	488500	488500	440500	641000	345500	493500	458399.77	4.57	-484	-66884	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1036620	134.00	5.53	12	0.35	3306.00	80052.00	629000	20221111	-29.57	375500	20231101	17.98	620000	-28.55	20230726	375500	17.98	20231101	629000	-29.57	20221111	375500	17.98	20231101	0.13	N	373220	500	1170 억	10690656	N	N	12698	N	N
139	20231107	151101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	-45000	5	-9.12	356489757500	776446	40.98	488500	488500	440500	641000	345500	493500	459128.98	4.57	-484	-61905	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1049490	135.66	5.60	12	0.33	3306.00	80052.00	629000	20221111	-28.70	375500	20231101	19.44	620000	-27.66	20230726	375500	19.44	20231101	629000	-28.70	20221111	375500	19.44	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
140	20231107	141102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	-45500	5	-9.22	333345819500	724756	38.25	488500	488500	440500	641000	345500	493500	459940.93	4.57	-484	-50653	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1048320	135.51	5.60	12	0.31	3306.00	80052.00	629000	20221111	-28.78	375500	20231101	19.31	620000	-27.74	20230726	375500	19.31	20231101	629000	-28.78	20221111	375500	19.31	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
141	20231107	131104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442500	-51000	5	-10.33	303994518000	658925	34.77	488500	488500	442500	641000	345500	493500	461347.93	4.57	-484	-45405	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1035450	133.85	5.53	12	0.28	3306.00	80052.00	629000	20221111	-29.65	375500	20231101	17.84	620000	-28.63	20230726	375500	17.84	20231101	629000	-29.65	20221111	375500	17.84	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
142	20231107	121056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445500	-48000	5	-9.73	271165890000	585357	30.89	488500	488500	445000	641000	345500	493500	463247.39	4.57	-484	-49674	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1042470	134.75	5.57	12	0.25	3306.00	80052.00	629000	20221111	-29.17	375500	20231101	18.64	620000	-28.15	20230726	375500	18.64	20231101	629000	-29.17	20221111	375500	18.64	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
143	20231107	111057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451500	-42000	5	-8.51	222573908500	476868	25.17	488500	488500	451000	641000	345500	493500	466739.67	4.57	-484	-48883	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1056510	136.57	5.64	12	0.20	3306.00	80052.00	629000	20221111	-28.22	375500	20231101	20.24	620000	-27.18	20230726	375500	20.24	20231101	629000	-28.22	20221111	375500	20.24	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
144	20231107	101109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	459000	-34500	5	-6.99	177286763500	377960	19.95	488500	488500	458000	641000	345500	493500	469060.56	4.57	-484	-42234	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1074060	138.84	5.73	12	0.16	3306.00	80052.00	629000	20221111	-27.03	375500	20231101	22.24	620000	-25.97	20230726	375500	22.24	20231101	629000	-27.03	20221111	375500	22.24	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
145	20231107	091045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466000	-27500	5	-5.57	58016435500	122307	6.45	488500	488500	466000	641000	345500	493500	474346.83	4.57	-484	-9546	541166	517332	476166	452332	411166	529250	464250	1170	147500	500	375060	500	1	234000000	1090440	140.96	5.82	12	0.05	3306.00	80052.00	629000	20221111	-25.91	375500	20231101	24.10	620000	-24.84	20230726	375500	24.10	20231101	629000	-25.91	20221111	375500	24.10	20231101	0.13	N	373220	500	1170 억	10690656	N	N	8621	N	N
146	20231106	161033	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	493500	91500	2	22.76	891367129500	1880670	425.13	451500	500000	435000	522000	281500	402000	473889.82	4.42	618	257240	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1154790	149.27	6.16	12	0.80	3306.00	80052.00	629000	20221111	-21.54	375500	20231101	31.42	620000	-20.40	20230726	375500	31.42	20231101	629000	-21.54	20221111	375500	31.42	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	8621	N	N
147	20231106	151039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	486000	84000	2	20.90	853232570000	1803028	407.58	451500	500000	435000	522000	281500	402000	473222.03	4.42	618	238877	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1137240	147.01	6.07	12	0.77	3306.00	80052.00	629000	20221111	-22.73	375500	20231101	29.43	620000	-21.61	20230726	375500	29.43	20231101	629000	-22.73	20221111	375500	29.43	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
148	20231106	141033	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	481000	79000	2	19.65	772887055500	1638000	370.27	451500	500000	435000	522000	281500	402000	471848.02	4.42	618	234154	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1125540	145.49	6.01	12	0.70	3306.00	80052.00	629000	20221111	-23.53	375500	20231101	28.10	620000	-22.42	20230726	375500	28.10	20231101	629000	-23.53	20221111	375500	28.10	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
149	20231106	131042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	478500	76500	2	19.03	707869203000	1503594	339.89	451500	500000	435000	522000	281500	402000	470784.80	4.42	618	234535	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1119690	144.74	5.98	12	0.64	3306.00	80052.00	629000	20221111	-23.93	375500	20231101	27.43	620000	-22.82	20230726	375500	27.43	20231101	629000	-23.93	20221111	375500	27.43	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
150	20231106	121040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	483500	81500	2	20.27	625520835500	1331860	301.07	451500	500000	435000	522000	281500	402000	469659.60	4.42	618	235539	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1131390	146.25	6.04	12	0.57	3306.00	80052.00	629000	20221111	-23.13	375500	20231101	28.76	620000	-22.02	20230726	375500	28.76	20231101	629000	-23.13	20221111	375500	28.76	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
151	20231106	111036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	489500	87500	2	21.77	457177159000	990059	223.80	451500	494000	435000	522000	281500	402000	461767.59	4.42	618	209065	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1145430	148.06	6.11	12	0.42	3306.00	80052.00	629000	20221111	-22.18	375500	20231101	30.36	620000	-21.05	20230726	375500	30.36	20231101	629000	-22.18	20221111	375500	30.36	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
152	20231106	101012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	463000	61000	2	15.17	268474300500	594179	134.32	451500	467000	435000	522000	281500	402000	451840.78	4.42	618	166926	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1083420	140.05	5.78	12	0.25	3306.00	80052.00	629000	20221111	-26.39	375500	20231101	23.30	620000	-25.32	20230726	375500	23.30	20231101	629000	-26.39	20221111	375500	23.30	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
153	20231106	091036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449000	47000	2	11.69	90914393000	203016	45.89	451500	451500	435000	522000	281500	402000	447818.86	4.42	618	47517	409000	405500	401000	397500	393000	403250	395250	1170	120000	500	305520	500	1	234000000	1050660	135.81	5.61	12	0.09	3306.00	80052.00	629000	20221111	-28.62	375500	20231101	19.57	620000	-27.58	20230726	375500	19.57	20231101	629000	-28.62	20221111	375500	19.57	20231101	0.13	Y	373220	500	1170 억	10342576	N	N	108170	N	N
154	20231103	161025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	402000	10500	2	2.68	167739776500	418583	86.28	402500	404500	396500	508000	274500	391500	400732.06	4.46	336	-7632	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	940680	121.60	5.02	12	0.18	3306.00	80052.00	629000	20221111	-36.09	375500	20231101	7.06	620000	-35.16	20230726	375500	7.06	20231101	629000	-36.09	20221111	375500	7.06	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	90597	N	N
155	20231103	151020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	402000	10500	2	2.68	159261543000	397484	81.93	402500	404500	396500	508000	274500	391500	400674.12	4.46	336	-13905	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	940680	121.60	5.02	12	0.17	3306.00	80052.00	629000	20221111	-36.09	375500	20231101	7.06	620000	-35.16	20230726	375500	7.06	20231101	629000	-36.09	20221111	375500	7.06	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
156	20231103	141021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401500	10000	2	2.55	145309923500	362736	74.77	402500	404500	396500	508000	274500	391500	400594.19	4.46	336	-11732	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	939510	121.45	5.02	12	0.16	3306.00	80052.00	629000	20221111	-36.17	375500	20231101	6.92	620000	-35.24	20230726	375500	6.92	20231101	629000	-36.17	20221111	375500	6.92	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
157	20231103	131020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	400000	8500	2	2.17	124632905000	311023	64.11	402500	404500	396500	508000	274500	391500	400719.29	4.46	336	-9524	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	936000	120.99	5.00	12	0.13	3306.00	80052.00	629000	20221111	-36.41	375500	20231101	6.52	620000	-35.48	20230726	375500	6.52	20231101	629000	-36.41	20221111	375500	6.52	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
158	20231103	121018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401000	9500	2	2.43	107760877000	268823	55.41	402500	404500	396500	508000	274500	391500	400861.85	4.46	336	-2675	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	938340	121.29	5.01	12	0.11	3306.00	80052.00	629000	20221111	-36.25	375500	20231101	6.79	620000	-35.32	20230726	375500	6.79	20231101	629000	-36.25	20221111	375500	6.79	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
159	20231103	111028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401500	10000	2	2.55	90507013000	225969	46.58	402500	403500	396500	508000	274500	391500	400528.49	4.46	336	5394	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	939510	121.45	5.02	12	0.10	3306.00	80052.00	629000	20221111	-36.17	375500	20231101	6.92	620000	-35.24	20230726	375500	6.92	20231101	629000	-36.17	20221111	375500	6.92	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
160	20231103	101008	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	400500	9000	2	2.30	60474577500	151305	31.19	402500	402500	396500	508000	274500	391500	399686.63	4.46	336	7131	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	937170	121.14	5.00	12	0.06	3306.00	80052.00	629000	20221111	-36.33	375500	20231101	6.66	620000	-35.40	20230726	375500	6.66	20231101	629000	-36.33	20221111	375500	6.66	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
161	20231103	091014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	400000	8500	2	2.17	22773306500	56899	11.73	402500	402500	398000	508000	274500	391500	400241.05	4.46	336	-5962	402500	397000	388500	383000	374500	399750	385750	1170	116500	500	297540	500	1	234000000	936000	120.99	5.00	12	0.02	3306.00	80052.00	629000	20221111	-36.41	375500	20231101	6.52	620000	-35.48	20230726	375500	6.52	20231101	629000	-36.41	20221111	375500	6.52	20231101	0.12	Y	373220	500	1170 억	10434047	N	N	85589	N	N
162	20231102	161013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	391500	14000	2	3.71	187322502500	482200	138.40	383500	394000	380000	490500	264500	377500	388470.37	4.49	88	-20626	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	916110	118.42	4.89	12	0.21	3306.00	80052.00	629000	20221111	-37.76	375500	20231101	4.26	620000	-36.85	20230726	375500	4.26	20231101	629000	-37.76	20221111	375500	4.26	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	85567	N	N
163	20231102	151024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390500	13000	2	3.44	170374429500	438886	125.97	383500	394000	380000	490500	264500	377500	388197.46	4.49	88	-28702	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	913770	118.12	4.88	12	0.19	3306.00	80052.00	629000	20221111	-37.92	375500	20231101	3.99	620000	-37.02	20230726	375500	3.99	20231101	629000	-37.92	20221111	375500	3.99	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
164	20231102	141010	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	391000	13500	2	3.58	151299735500	390042	111.95	383500	394000	380000	490500	264500	377500	387906.27	4.49	88	-22216	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	914940	118.27	4.88	12	0.17	3306.00	80052.00	629000	20221111	-37.84	375500	20231101	4.13	620000	-36.94	20230726	375500	4.13	20231101	629000	-37.84	20221111	375500	4.13	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
165	20231102	131012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	392000	14500	2	3.84	134447061500	347030	99.60	383500	394000	380000	490500	264500	377500	387422.01	4.49	88	-20299	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	917280	118.57	4.90	12	0.15	3306.00	80052.00	629000	20221111	-37.68	375500	20231101	4.39	620000	-36.77	20230726	375500	4.39	20231101	629000	-37.68	20221111	375500	4.39	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
166	20231102	121009	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390000	12500	2	3.31	122129152500	315600	90.58	383500	394000	380000	490500	264500	377500	386974.50	4.49	88	-19330	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	912600	117.97	4.87	12	0.13	3306.00	80052.00	629000	20221111	-38.00	375500	20231101	3.86	620000	-37.10	20230726	375500	3.86	20231101	629000	-38.00	20221111	375500	3.86	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
167	20231102	111008	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	390000	12500	2	3.31	104042069000	269282	77.29	383500	394000	380000	490500	264500	377500	386368.45	4.49	88	-18711	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	912600	117.97	4.87	12	0.12	3306.00	80052.00	629000	20221111	-38.00	375500	20231101	3.86	620000	-37.10	20230726	375500	3.86	20231101	629000	-38.00	20221111	375500	3.86	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
168	20231102	101009	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	383500	6000	2	1.59	58327780500	152223	43.69	383500	385500	380000	490500	264500	377500	383173.24	4.49	88	-34033	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	897390	116.00	4.79	12	0.07	3306.00	80052.00	629000	20221111	-39.03	375500	20231101	2.13	620000	-38.15	20230726	375500	2.13	20231101	629000	-39.03	20221111	375500	2.13	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
169	20231102	091016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	6500	2	1.72	21572750500	56294	16.16	383500	384500	381000	490500	264500	377500	383215.80	4.49	88	-13902	397500	387500	381500	371500	365500	384500	368500	1170	113000	500	286900	500	1	234000000	898560	116.15	4.80	12	0.02	3306.00	80052.00	629000	20221111	-38.95	375500	20231101	2.26	620000	-38.06	20230726	375500	2.26	20231101	629000	-38.95	20221111	375500	2.26	20231101	0.12	Y	373220	500	1170 억	10502046	N	N	3709	N	N
170	20231101	161005	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	377500	-8000	5	-2.08	132155393000	345821	48.08	389500	391500	375500	501000	270000	385500	382159.21	4.51	618	10557	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	883350	114.19	4.72	12	0.15	3306.00	80052.00	629000	20221111	-39.98	375500	20231101	0.53	620000	-39.11	20230726	375500	0.53	20231101	629000	-39.98	20221111	375500	0.53	20231101	0.12	N	373220	500	1170 억	10552923	N	N	3709	N	N
171	20231101	151006	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	376000	-9500	5	-2.46	119946235500	313458	43.58	389500	391500	375500	501000	270000	385500	382653.98	4.51	618	-3511	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	879840	113.73	4.70	12	0.13	3306.00	80052.00	629000	20221111	-40.22	375500	20231101	0.13	620000	-39.35	20230726	375500	0.13	20231101	629000	-40.22	20221111	375500	0.13	20231101	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
172	20231101	140957	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	377000	-8500	5	-2.20	95187906500	247758	34.45	389500	391500	377000	501000	270000	385500	384196.58	4.51	618	-13869	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	882180	114.04	4.71	12	0.11	3306.00	80052.00	629000	20221111	-40.06	377000	20231101	0.00	620000	-39.19	20230726	377000	0.00	20231101	629000	-40.06	20221111	377000	0.00	20231101	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
173	20231101	131006	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	380500	-5000	5	-1.30	73316469500	190110	26.43	389500	391500	380000	501000	270000	385500	385652.96	4.51	618	-13426	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	890370	115.09	4.75	12	0.08	3306.00	80052.00	629000	20221111	-39.51	380000	20231101	0.13	620000	-38.63	20230726	380000	0.13	20231101	629000	-39.51	20221111	380000	0.13	20231101	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
174	20231101	121030	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	383500	-2000	5	-0.52	59152230000	153029	21.28	389500	391500	381000	501000	270000	385500	386543.30	4.51	618	-11495	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	897390	116.00	4.79	12	0.07	3306.00	80052.00	629000	20221111	-39.03	381000	20231101	0.66	620000	-38.15	20230726	381000	0.66	20231101	629000	-39.03	20221111	381000	0.66	20231101	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
175	20231101	111038	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	382500	-3000	5	-0.78	50880343500	131474	18.28	389500	391500	381000	501000	270000	385500	387000.42	4.51	618	-14823	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	895050	115.70	4.78	12	0.06	3306.00	80052.00	629000	20221111	-39.19	381000	20231101	0.39	620000	-38.31	20230726	381000	0.39	20231101	629000	-39.19	20221111	381000	0.39	20231101	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
176	20231101	101021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	386500	1000	2	0.26	31270181000	80369	11.17	389500	391500	386000	501000	270000	385500	389087.08	4.51	618	-14849	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	904410	116.91	4.83	12	0.03	3306.00	80052.00	629000	20221111	-38.55	382500	20231031	1.05	620000	-37.66	20230726	382500	1.05	20231031	629000	-38.55	20221111	382500	1.05	20231031	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N
177	20231101	091024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	391000	5500	2	1.43	9940189000	25494	3.54	389500	391500	388000	501000	270000	385500	389920.41	4.51	618	-3471	412833	399166	390833	377166	368833	395000	373000	1170	115500	500	292980	500	1	234000000	914940	118.27	4.88	12	0.01	3306.00	80052.00	629000	20221111	-37.84	382500	20231031	2.22	620000	-36.94	20230726	382500	2.22	20231031	629000	-37.84	20221111	382500	2.22	20231031	0.12	N	373220	500	1170 억	10552923	N	N	279235	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History