KissMeData/272210/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

75 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23100	-300	5	-1.28	78764583350	3420538	127.69	23200	23950	22300	30400	16400	23400	23026.69	8.09	83740	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	43640	12.49	2.01	12	1.81	1849.00	11507.00	30200	20241114	-23.51	14550	20231122	58.76	30200	-23.51	20241114	14950	54.52	20240206	30200	-23.51	20241114	14950	54.52	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	6410	N	N
3	20241129	151212	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23050	-350	5	-1.50	75018358800	3258354	121.63	23200	23950	22300	30400	16400	23400	23023.35	8.09	86966	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	43546	12.47	2.00	12	1.72	1849.00	11507.00	30200	20241114	-23.68	14550	20231122	58.42	30200	-23.68	20241114	14950	54.18	20240206	30200	-23.68	20241114	14950	54.18	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
4	20241129	141214	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23150	-250	5	-1.07	67508146150	2931898	109.45	23200	23950	22300	30400	16400	23400	23025.36	8.09	121725	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	43735	12.52	2.01	12	1.55	1849.00	11507.00	30200	20241114	-23.34	14550	20231122	59.11	30200	-23.34	20241114	14950	54.85	20240206	30200	-23.34	20241114	14950	54.85	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
5	20241129	131209	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22950	-450	5	-1.92	57446045000	2498649	93.27	23200	23950	22300	30400	16400	23400	22990.78	8.09	148529	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	43357	12.41	1.99	12	1.32	1849.00	11507.00	30200	20241114	-24.01	14550	20231122	57.73	30200	-24.01	20241114	14950	53.51	20240206	30200	-24.01	20241114	14950	53.51	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
6	20241129	121212	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22750	-650	5	-2.78	50697610850	2204256	82.28	23200	23950	22300	30400	16400	23400	22999.81	8.09	113272	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	42979	12.30	1.98	12	1.17	1849.00	11507.00	30200	20241114	-24.67	14550	20231122	56.36	30200	-24.67	20241114	14950	52.17	20240206	30200	-24.67	20241114	14950	52.17	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
7	20241129	111214	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22700	-700	5	-2.99	46127917350	2002533	74.75	23200	23950	22300	30400	16400	23400	23034.72	8.09	114103	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	42885	12.28	1.97	12	1.06	1849.00	11507.00	30200	20241114	-24.83	14550	20231122	56.01	30200	-24.83	20241114	14950	51.84	20240206	30200	-24.83	20241114	14950	51.84	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
8	20241129	101205	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22900	-500	5	-2.14	29198462500	1251739	46.73	23200	23950	22750	30400	16400	23400	23326.30	8.09	1506	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	43263	12.39	1.99	12	0.66	1849.00	11507.00	30200	20241114	-24.17	14550	20231122	57.39	30200	-24.17	20241114	14950	53.18	20240206	30200	-24.17	20241114	14950	53.18	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
9	20241129	091211	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23750	350	2	1.50	10407517800	439465	16.41	23200	23950	23200	30400	16400	23400	23682.47	8.09	34247	24700	24050	23600	22950	22500	23825	22725	9446	7000	5000	17310	50	1	188919389	44868	12.84	2.06	12	0.23	1849.00	11507.00	30200	20241114	-21.36	14550	20231122	63.23	30200	-21.36	20241114	14950	58.86	20240206	30200	-21.36	20241114	14950	58.86	20240206	1.60	N	272210	5000	9445 억	15278333	N	N	1760	N	N
10	20241128	161154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23400	0	3	0.00	62325612800	2632319	75.07	23600	24250	23150	30400	16400	23400	23677.92	8.26	-278773	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44207	12.66	2.03	12	1.39	1849.00	11507.00	30200	20241114	-22.52	14470	20231121	61.71	30200	-22.52	20241114	14950	56.52	20240206	30200	-22.52	20241114	14950	56.52	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	1760	N	N
11	20241128	151217	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23350	-50	5	-0.21	59439224250	2508918	71.55	23600	24250	23150	30400	16400	23400	23691.23	8.26	-305980	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44113	12.63	2.03	12	1.33	1849.00	11507.00	30200	20241114	-22.68	14470	20231121	61.37	30200	-22.68	20241114	14950	56.19	20240206	30200	-22.68	20241114	14950	56.19	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
12	20241128	141213	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23350	-50	5	-0.21	52235788550	2199818	62.73	23600	24250	23200	30400	16400	23400	23745.58	8.26	-280963	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44113	12.63	2.03	12	1.16	1849.00	11507.00	30200	20241114	-22.68	14470	20231121	61.37	30200	-22.68	20241114	14950	56.19	20240206	30200	-22.68	20241114	14950	56.19	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
13	20241128	131212	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23400	0	3	0.00	48784346750	2052543	58.53	23600	24250	23200	30400	16400	23400	23767.84	8.26	-271586	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44207	12.66	2.03	12	1.09	1849.00	11507.00	30200	20241114	-22.52	14470	20231121	61.71	30200	-22.52	20241114	14950	56.52	20240206	30200	-22.52	20241114	14950	56.52	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
14	20241128	121212	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23450	50	2	0.21	45092451950	1894733	54.03	23600	24250	23200	30400	16400	23400	23798.94	8.26	-248747	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44302	12.68	2.04	12	1.00	1849.00	11507.00	30200	20241114	-22.35	14470	20231121	62.06	30200	-22.35	20241114	14950	56.86	20240206	30200	-22.35	20241114	14950	56.86	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
15	20241128	111215	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23450	50	2	0.21	40246548850	1688230	48.14	23600	24250	23200	30400	16400	23400	23839.62	8.26	-215011	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44302	12.68	2.04	12	0.89	1849.00	11507.00	30200	20241114	-22.35	14470	20231121	62.06	30200	-22.35	20241114	14950	56.86	20240206	30200	-22.35	20241114	14950	56.86	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
16	20241128	101213	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23850	450	2	1.92	31157641800	1306086	37.25	23600	24250	23200	30400	16400	23400	23855.90	8.26	-178483	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	45057	12.90	2.07	12	0.69	1849.00	11507.00	30200	20241114	-21.03	14470	20231121	64.82	30200	-21.03	20241114	14950	59.53	20240206	30200	-21.03	20241114	14950	59.53	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
17	20241128	091210	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23450	50	2	0.21	4915026550	208933	5.96	23600	23750	23200	30400	16400	23400	23524.69	8.26	-57480	24733	24066	23683	23016	22633	23875	22825	9446	7000	5000	17310	50	1	188919389	44302	12.68	2.04	12	0.11	1849.00	11507.00	30200	20241114	-22.35	14470	20231121	62.06	30200	-22.35	20241114	14950	56.86	20240206	30200	-22.35	20241114	14950	56.86	20240206	1.53	N	272210	5000	9445 억	15599179	N	N	66	N	N
18	20241127	161140	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23400	-350	5	-1.47	81184874400	3434951	53.61	23550	24350	23300	30850	16650	23750	23635.41	8.07	381850	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44207	12.66	2.03	12	1.82	1849.00	11507.00	30200	20241114	-22.52	14470	20231121	61.71	30200	-22.52	20241114	14950	56.52	20240206	30200	-22.52	20241114	14950	56.52	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	66	N	N
19	20241127	151204	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23400	-350	5	-1.47	76282015200	3225278	50.34	23550	24350	23300	30850	16650	23750	23651.18	8.07	301849	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44207	12.66	2.03	12	1.71	1849.00	11507.00	30200	20241114	-22.52	14470	20231121	61.71	30200	-22.52	20241114	14950	56.52	20240206	30200	-22.52	20241114	14950	56.52	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
20	20241127	141159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23450	-300	5	-1.26	67666175400	2857890	44.60	23550	24350	23300	30850	16650	23750	23676.87	8.07	161359	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44302	12.68	2.04	12	1.51	1849.00	11507.00	30200	20241114	-22.35	14470	20231121	62.06	30200	-22.35	20241114	14950	56.86	20240206	30200	-22.35	20241114	14950	56.86	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
21	20241127	131154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23650	-100	5	-0.42	56294876000	2372492	37.03	23550	24350	23400	30850	16650	23750	23728.13	8.07	134091	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44679	12.79	2.06	12	1.26	1849.00	11507.00	30200	20241114	-21.69	14470	20231121	63.44	30200	-21.69	20241114	14950	58.19	20240206	30200	-21.69	20241114	14950	58.19	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
22	20241127	121207	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23800	50	2	0.21	52598158700	2216417	34.59	23550	24350	23400	30850	16650	23750	23731.13	8.07	139421	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44963	12.87	2.07	12	1.17	1849.00	11507.00	30200	20241114	-21.19	14470	20231121	64.48	30200	-21.19	20241114	14950	59.20	20240206	30200	-21.19	20241114	14950	59.20	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
23	20241127	111202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23600	-150	5	-0.63	43868446000	1845985	28.81	23550	24350	23400	30850	16650	23750	23764.28	8.07	123344	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44585	12.76	2.05	12	0.98	1849.00	11507.00	30200	20241114	-21.85	14470	20231121	63.10	30200	-21.85	20241114	14950	57.86	20240206	30200	-21.85	20241114	14950	57.86	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
24	20241127	101202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23750	0	3	0.00	34000710500	1428632	22.30	23550	24350	23400	30850	16650	23750	23799.63	8.07	63533	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44868	12.84	2.06	12	0.76	1849.00	11507.00	30200	20241114	-21.36	14470	20231121	64.13	30200	-21.36	20241114	14950	58.86	20240206	30200	-21.36	20241114	14950	58.86	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
25	20241127	091201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23700	-50	5	-0.21	15866088300	662993	10.35	23550	24350	23500	30850	16650	23750	23932.10	8.07	60109	27116	25432	24516	22832	21916	24975	22375	9446	7100	5000	17570	50	1	188919389	44774	12.82	2.06	12	0.35	1849.00	11507.00	30200	20241114	-21.52	14470	20231121	63.79	30200	-21.52	20241114	14950	58.53	20240206	30200	-21.52	20241114	14950	58.53	20240206	1.55	N	272210	5000	9445 억	15240255	N	N	8563	N	N
26	20241126	161142	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23750	-2650	5	-10.04	154393261950	6337830	103.29	26100	26200	23600	34300	18500	26400	24359.77	8.11	-72021	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	44868	12.84	2.06	12	3.35	1849.00	11507.00	30200	20241114	-21.36	14470	20231121	64.13	30200	-21.36	20241114	14950	58.86	20240206	30200	-21.36	20241114	14950	58.86	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	8563	N	N
27	20241126	151155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23700	-2700	5	-10.23	148750900500	6100248	99.42	26100	26200	23600	34300	18500	26400	24382.09	8.11	-142230	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	44774	12.82	2.06	12	3.23	1849.00	11507.00	30200	20241114	-21.52	14470	20231121	63.79	30200	-21.52	20241114	14950	58.53	20240206	30200	-21.52	20241114	14950	58.53	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
28	20241126	141156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23900	-2500	5	-9.47	133269852400	5452019	88.85	26100	26200	23600	34300	18500	26400	24441.62	8.11	-208483	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	45152	12.93	2.08	12	2.89	1849.00	11507.00	30200	20241114	-20.86	14470	20231121	65.17	30200	-20.86	20241114	14950	59.87	20240206	30200	-20.86	20241114	14950	59.87	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
29	20241126	131151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	24000	-2400	5	-9.09	112341146550	4573632	74.54	26100	26200	23900	34300	18500	26400	24559.97	8.11	-270689	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	45341	12.98	2.09	12	2.42	1849.00	11507.00	30200	20241114	-20.53	14470	20231121	65.86	30200	-20.53	20241114	14950	60.54	20240206	30200	-20.53	20241114	14950	60.54	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
30	20241126	121158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	24250	-2150	5	-8.14	98461917000	3998006	65.16	26100	26200	24100	34300	18500	26400	24624.65	8.11	-189549	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	45813	13.12	2.11	12	2.12	1849.00	11507.00	30200	20241114	-19.70	14470	20231121	67.59	30200	-19.70	20241114	14950	62.21	20240206	30200	-19.70	20241114	14950	62.21	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
31	20241126	111201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	24250	-2150	5	-8.14	88619006550	3592105	58.54	26100	26200	24100	34300	18500	26400	24667.12	8.11	-154357	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	45813	13.12	2.11	12	1.90	1849.00	11507.00	30200	20241114	-19.70	14470	20231121	67.59	30200	-19.70	20241114	14950	62.21	20240206	30200	-19.70	20241114	14950	62.21	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
32	20241126	101211	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	24200	-2200	5	-8.33	63872324700	2578344	42.02	26100	26200	24100	34300	18500	26400	24768.19	8.11	-243954	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	45718	13.09	2.10	12	1.36	1849.00	11507.00	30200	20241114	-19.87	14470	20231121	67.24	30200	-19.87	20241114	14950	61.87	20240206	30200	-19.87	20241114	14950	61.87	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
33	20241126	091159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25050	-1350	5	-5.11	18565819600	732726	11.94	26100	26200	24850	34300	18500	26400	25327.77	8.11	-129232	27700	27050	25850	25200	24000	27375	25525	9446	7900	5000	19530	50	1	188919389	47324	13.55	2.18	12	0.39	1849.00	11507.00	30200	20241114	-17.05	14470	20231121	73.12	30200	-17.05	20241114	14950	67.56	20240206	30200	-17.05	20241114	14950	67.56	20240206	1.58	N	272210	5000	9445 억	15319315	N	N	2704	N	N
34	20241125	161128	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	26400	600	2	2.33	156179284650	6086290	114.00	25850	26500	24650	33500	18100	25800	25659.21	7.80	-400868	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	49875	14.28	2.29	12	3.22	1849.00	11507.00	30200	20241114	-12.58	14470	20231121	82.45	30200	-12.58	20241114	14950	76.59	20240206	30200	-12.58	20241114	14950	76.59	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	2704	N	N
35	20241125	151152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	26300	500	2	1.94	144001416000	5625023	105.36	25850	26450	24650	33500	18100	25800	25599.71	7.80	-248487	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	49686	14.22	2.29	12	2.98	1849.00	11507.00	30200	20241114	-12.91	14470	20231121	81.76	30200	-12.91	20241114	14950	75.92	20240206	30200	-12.91	20241114	14950	75.92	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
36	20241125	141148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25400	-400	5	-1.55	103068543600	4050004	75.86	25850	26450	24650	33500	18100	25800	25447.93	7.80	-61672	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	47986	13.74	2.21	12	2.14	1849.00	11507.00	30200	20241114	-15.89	14470	20231121	75.54	30200	-15.89	20241114	14950	69.90	20240206	30200	-15.89	20241114	14950	69.90	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
37	20241125	131140	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	24850	-950	5	-3.68	77891763100	3044991	57.03	25850	26450	24800	33500	18100	25800	25579.41	7.80	-149043	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	46946	13.44	2.16	12	1.61	1849.00	11507.00	30200	20241114	-17.72	14470	20231121	71.73	30200	-17.72	20241114	14950	66.22	20240206	30200	-17.72	20241114	14950	66.22	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
38	20241125	121154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25450	-350	5	-1.36	62664915850	2438641	45.68	25850	26450	25050	33500	18100	25800	25696.13	7.80	-124471	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	48080	13.76	2.21	12	1.29	1849.00	11507.00	30200	20241114	-15.73	14470	20231121	75.88	30200	-15.73	20241114	14950	70.23	20240206	30200	-15.73	20241114	14950	70.23	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
39	20241125	111148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25350	-450	5	-1.74	57157658650	2222071	41.62	25850	26450	25050	33500	18100	25800	25722.27	7.80	-136428	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	47891	13.71	2.20	12	1.18	1849.00	11507.00	30200	20241114	-16.06	14470	20231121	75.19	30200	-16.06	20241114	14950	69.57	20240206	30200	-16.06	20241114	14950	69.57	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
40	20241125	101131	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25500	-300	5	-1.16	44000267600	1703075	31.90	25850	26450	25350	33500	18100	25800	25836.04	7.80	-145843	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	48174	13.79	2.22	12	0.90	1849.00	11507.00	30200	20241114	-15.56	14470	20231121	76.23	30200	-15.56	20241114	14950	70.57	20240206	30200	-15.56	20241114	14950	70.57	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
41	20241125	091135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25950	150	2	0.58	11755770800	456729	8.55	25850	26000	25400	33500	18100	25800	25737.37	7.80	-42894	27100	26450	25700	25050	24300	26775	25375	9446	7700	5000	19090	50	1	188919389	49025	14.03	2.26	12	0.24	1849.00	11507.00	30200	20241114	-14.07	14470	20231121	79.34	30200	-14.07	20241114	14950	73.58	20240206	30200	-14.07	20241114	14950	73.58	20240206	1.66	N	272210	5000	9445 억	14739163	N	N	10196	N	N
42	20241122	161031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25800	750	2	2.99	135192421300	5263445	53.99	25250	26350	24950	32550	17550	25050	25685.22	7.68	250352	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	48741	13.95	2.24	12	2.79	1849.00	11507.00	30200	20241114	-14.57	14470	20231121	78.30	30200	-14.57	20241114	14950	72.58	20240206	30200	-14.57	20241114	14550	77.32	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	10196	N	N
43	20241122	151044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25850	800	2	3.19	128142284250	4990002	51.19	25250	26350	24950	32550	17550	25050	25680.08	7.68	191862	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	48836	13.98	2.25	12	2.64	1849.00	11507.00	30200	20241114	-14.40	14470	20231121	78.65	30200	-14.40	20241114	14950	72.91	20240206	30200	-14.40	20241114	14550	77.66	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
44	20241122	141047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25450	400	2	1.60	114403029000	4457544	45.73	25250	26350	24950	32550	17550	25050	25665.34	7.68	154403	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	48080	13.76	2.21	12	2.36	1849.00	11507.00	30200	20241114	-15.73	14470	20231121	75.88	30200	-15.73	20241114	14950	70.23	20240206	30200	-15.73	20241114	14550	74.91	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
45	20241122	131041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25450	400	2	1.60	106769495450	4158355	42.66	25250	26350	24950	32550	17550	25050	25676.22	7.68	133629	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	48080	13.76	2.21	12	2.20	1849.00	11507.00	30200	20241114	-15.73	14470	20231121	75.88	30200	-15.73	20241114	14950	70.23	20240206	30200	-15.73	20241114	14550	74.91	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
46	20241122	121048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25700	650	2	2.59	96704602500	3764472	38.62	25250	26350	24950	32550	17550	25050	25689.12	7.68	101758	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	48552	13.90	2.23	12	1.99	1849.00	11507.00	30200	20241114	-14.90	14470	20231121	77.61	30200	-14.90	20241114	14950	71.91	20240206	30200	-14.90	20241114	14550	76.63	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
47	20241122	111038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	26050	1000	2	3.99	86098620850	3354470	34.41	25250	26350	24950	32550	17550	25050	25667.23	7.68	23451	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	49214	14.09	2.26	12	1.78	1849.00	11507.00	30200	20241114	-13.74	14470	20231121	80.03	30200	-13.74	20241114	14950	74.25	20240206	30200	-13.74	20241114	14550	79.04	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
48	20241122	101057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25950	900	2	3.59	54355303400	2137003	21.92	25250	26000	24950	32550	17550	25050	25435.69	7.68	5860	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	49025	14.03	2.26	12	1.13	1849.00	11507.00	30200	20241114	-14.07	14470	20231121	79.34	30200	-14.07	20241114	14950	73.58	20240206	30200	-14.07	20241114	14550	78.35	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
49	20241122	091047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25100	50	2	0.20	13546954550	536480	5.50	25250	25550	25000	32550	17550	25050	25252.37	7.68	-9086	29816	27432	26066	23682	22316	26750	23000	9446	7500	5000	18530	50	1	188919389	47419	13.57	2.18	12	0.28	1849.00	11507.00	30200	20241114	-16.89	14470	20231121	73.46	30200	-16.89	20241114	14950	67.89	20240206	30200	-16.89	20241114	14550	72.51	20231122	1.66	N	272210	5000	9445 억	14500156	N	N	9280	N	N
50	20241121	161038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25050	-3200	5	-11.33	247859988750	9607273	182.60	28050	28450	24700	36700	19800	28250	25799.31	7.28	462987	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	47324	13.55	2.18	12	5.09	1849.00	11507.00	30200	20241114	-17.05	14290	20231114	75.30	30200	-17.05	20241114	14950	67.56	20240206	30200	-17.05	20241114	14470	73.12	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	9280	N	N
51	20241121	151059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25150	-3100	5	-10.97	236527973800	9155406	174.01	28050	28450	24700	36700	19800	28250	25833.43	7.28	242834	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	47513	13.60	2.19	12	4.85	1849.00	11507.00	30200	20241114	-16.72	14290	20231114	76.00	30200	-16.72	20241114	14950	68.23	20240206	30200	-16.72	20241114	14470	73.81	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
52	20241121	141056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25100	-3150	5	-11.15	209914441950	8101003	153.97	28050	28450	24700	36700	19800	28250	25910.66	7.28	31059	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	47419	13.57	2.18	12	4.29	1849.00	11507.00	30200	20241114	-16.89	14290	20231114	75.65	30200	-16.89	20241114	14950	67.89	20240206	30200	-16.89	20241114	14470	73.46	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
53	20241121	131049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25500	-2750	5	-9.73	173543824050	6648223	126.36	28050	28450	25050	36700	19800	28250	26102.12	7.28	-95876	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	48174	13.79	2.22	12	3.52	1849.00	11507.00	30200	20241114	-15.56	14290	20231114	78.45	30200	-15.56	20241114	14950	70.57	20240206	30200	-15.56	20241114	14470	76.23	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
54	20241121	121049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25150	-3100	5	-10.97	149196756650	5686196	108.07	28050	28450	25050	36700	19800	28250	26236.58	7.28	-154002	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	47513	13.60	2.19	12	3.01	1849.00	11507.00	30200	20241114	-16.72	14290	20231114	76.00	30200	-16.72	20241114	14950	68.23	20240206	30200	-16.72	20241114	14470	73.81	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
55	20241121	111054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25450	-2800	5	-9.91	117180399100	4424746	84.10	28050	28450	25450	36700	19800	28250	26480.90	7.28	-207853	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	48080	13.76	2.21	12	2.34	1849.00	11507.00	30200	20241114	-15.73	14290	20231114	78.10	30200	-15.73	20241114	14950	70.23	20240206	30200	-15.73	20241114	14470	75.88	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
56	20241121	101051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	25800	-2450	5	-8.67	74195180400	2761104	52.48	28050	28450	25700	36700	19800	28250	26868.98	7.28	-43769	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	48741	13.95	2.24	12	1.46	1849.00	11507.00	30200	20241114	-14.57	14290	20231114	80.55	30200	-14.57	20241114	14950	72.58	20240206	30200	-14.57	20241114	14470	78.30	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
57	20241121	091054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27850	-400	5	-1.42	8673209900	308710	5.87	28050	28450	27800	36700	19800	28250	28092.37	7.28	22409	30250	29250	28150	27150	26050	28700	26600	9446	8450	5000	20900	50	1	188919389	52614	15.06	2.42	12	0.16	1849.00	11507.00	30200	20241114	-7.78	14290	20231114	94.89	30200	-7.78	20241114	14950	86.29	20240206	30200	-7.78	20241114	14470	92.47	20231121	1.66	N	272210	5000	9445 억	13750225	N	N	3627	N	N
58	20241120	161044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28250	0	3	0.00	145112511200	5180682	124.52	28450	29150	27050	36700	19800	28250	28009.66	7.29	-5762	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	53370	15.28	2.46	12	2.74	1849.00	11507.00	30200	20241114	-6.46	14150	20231113	99.65	30200	-6.46	20241114	14950	88.96	20240206	30200	-6.46	20241114	14470	95.23	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	3626	N	N
59	20241120	151058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28300	50	2	0.18	138846004450	4958900	119.19	28450	29150	27050	36700	19800	28250	27999.30	7.29	-33769	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	53464	15.31	2.46	12	2.62	1849.00	11507.00	30200	20241114	-6.29	14150	20231113	100.00	30200	-6.29	20241114	14950	89.30	20240206	30200	-6.29	20241114	14470	95.58	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
60	20241120	141101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28550	300	2	1.06	94510465850	3412516	82.02	28450	28700	27050	36700	19800	28250	27695.05	7.29	108855	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	53936	15.44	2.48	12	1.81	1849.00	11507.00	30200	20241114	-5.46	14150	20231113	101.77	30200	-5.46	20241114	14950	90.97	20240206	30200	-5.46	20241114	14470	97.30	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
61	20241120	131102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28000	-250	5	-0.88	75237236000	2729751	65.61	28450	28500	27050	36700	19800	28250	27561.64	7.29	101095	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	52897	15.14	2.43	12	1.44	1849.00	11507.00	30200	20241114	-7.28	14150	20231113	97.88	30200	-7.28	20241114	14950	87.29	20240206	30200	-7.28	20241114	14470	93.50	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
62	20241120	121059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27550	-700	5	-2.48	65430199550	2376602	57.12	28450	28500	27050	36700	19800	28250	27530.63	7.29	27978	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	52047	14.90	2.39	12	1.26	1849.00	11507.00	30200	20241114	-8.77	14150	20231113	94.70	30200	-8.77	20241114	14950	84.28	20240206	30200	-8.77	20241114	14470	90.39	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
63	20241120	111103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27400	-850	5	-3.01	58157053400	2111412	50.75	28450	28500	27050	36700	19800	28250	27543.75	7.29	-33757	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	51764	14.82	2.38	12	1.12	1849.00	11507.00	30200	20241114	-9.27	14150	20231113	93.64	30200	-9.27	20241114	14950	83.28	20240206	30200	-9.27	20241114	14470	89.36	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
64	20241120	101101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27600	-650	5	-2.30	47499137000	1723686	41.43	28450	28500	27050	36700	19800	28250	27556.24	7.29	-42296	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	52142	14.93	2.40	12	0.91	1849.00	11507.00	30200	20241114	-8.61	14150	20231113	95.05	30200	-8.61	20241114	14950	84.62	20240206	30200	-8.61	20241114	14470	90.74	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
65	20241120	091100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27950	-300	5	-1.06	11520414150	411372	9.89	28450	28500	27600	36700	19800	28250	28004.14	7.29	-87110	29683	28966	28233	27516	26783	28600	27150	9446	8450	5000	20900	50	1	188919389	52803	15.12	2.43	12	0.22	1849.00	11507.00	30200	20241114	-7.45	14150	20231113	97.53	30200	-7.45	20241114	14950	86.96	20240206	30200	-7.45	20241114	14470	93.16	20231121	1.62	N	272210	5000	9445 억	13777949	N	N	893	N	N
66	20241119	161000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28250	0	3	0.00	114816024000	4060477	78.46	28500	28950	27500	36700	19800	28250	28276.50	7.24	145504	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53370	15.28	2.46	12	2.15	1849.00	11507.00	30200	20241114	-6.46	14040	20231110	101.21	30200	-6.46	20241114	14950	88.96	20240206	30200	-6.46	20241114	14470	95.23	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	893	N	N
67	20241119	151016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28150	-100	5	-0.35	111044879100	3926778	75.87	28500	28950	27500	36700	19800	28250	28278.88	7.24	142153	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53181	15.22	2.45	12	2.08	1849.00	11507.00	30200	20241114	-6.79	14040	20231110	100.50	30200	-6.79	20241114	14950	88.29	20240206	30200	-6.79	20241114	14470	94.54	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
68	20241119	141016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28400	150	2	0.53	99412205600	3515496	67.93	28500	28950	27500	36700	19800	28250	28278.29	7.24	110766	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53653	15.36	2.47	12	1.86	1849.00	11507.00	30200	20241114	-5.96	14040	20231110	102.28	30200	-5.96	20241114	14950	89.97	20240206	30200	-5.96	20241114	14470	96.27	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
69	20241119	131019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28450	200	2	0.71	87720430700	3104709	59.99	28500	28950	27500	36700	19800	28250	28253.99	7.24	82846	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53748	15.39	2.47	12	1.64	1849.00	11507.00	30200	20241114	-5.79	14040	20231110	102.64	30200	-5.79	20241114	14950	90.30	20240206	30200	-5.79	20241114	14470	96.61	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
70	20241119	121006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28350	100	2	0.35	59088528100	2105335	40.68	28500	28800	27500	36700	19800	28250	28066.07	7.24	96694	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53559	15.33	2.46	12	1.11	1849.00	11507.00	30200	20241114	-6.13	14040	20231110	101.92	30200	-6.13	20241114	14950	89.63	20240206	30200	-6.13	20241114	14470	95.92	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
71	20241119	111018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28200	-50	5	-0.18	52956608500	1888487	36.49	28500	28800	27500	36700	19800	28250	28041.78	7.24	79445	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	53275	15.25	2.45	12	1.00	1849.00	11507.00	30200	20241114	-6.62	14040	20231110	100.85	30200	-6.62	20241114	14950	88.63	20240206	30200	-6.62	20241114	14470	94.89	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
72	20241119	101043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27950	-300	5	-1.06	40337184950	1440698	27.84	28500	28800	27500	36700	19800	28250	27998.31	7.24	60567	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	52803	15.12	2.43	12	0.76	1849.00	11507.00	30200	20241114	-7.45	14040	20231110	99.07	30200	-7.45	20241114	14950	86.96	20240206	30200	-7.45	20241114	14470	93.16	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
73	20241119	091038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27700	-550	5	-1.95	15025328650	532732	10.29	28500	28800	27600	36700	19800	28250	28204.26	7.24	871	29716	28982	28366	27632	27016	28675	27325	9446	8450	5000	20900	50	1	188919389	52331	14.98	2.41	12	0.28	1849.00	11507.00	30200	20241114	-8.28	14040	20231110	97.29	30200	-8.28	20241114	14950	85.28	20240206	30200	-8.28	20241114	14470	91.43	20231121	1.50	N	272210	5000	9445 억	13672218	N	N	1503	N	N
74	20241118	161005	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28250	150	2	0.53	144353130200	5087263	67.66	28650	29100	27750	36500	19700	28100	28376.10	7.25	13169	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	53370	15.28	2.46	12	2.69	1849.00	11507.00	30200	20241114	-6.46	13580	20231109	108.03	30200	-6.46	20241114	14950	88.96	20240206	30200	-6.46	20241114	14470	95.23	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1503	N	N
75	20241118	151018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28500	400	2	1.42	134214767400	4730114	62.91	28650	29100	27750	36500	19700	28100	28374.83	7.25	34968	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	53842	15.41	2.48	12	2.50	1849.00	11507.00	30200	20241114	-5.63	13580	20231109	109.87	30200	-5.63	20241114	14950	90.64	20240206	30200	-5.63	20241114	14470	96.96	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
76	20241118	141019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28000	-100	5	-0.36	121305678150	4272264	56.82	28650	29100	27750	36500	19700	28100	28394.13	7.25	33044	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	52897	15.14	2.43	12	2.26	1849.00	11507.00	30200	20241114	-7.28	13580	20231109	106.19	30200	-7.28	20241114	14950	87.29	20240206	30200	-7.28	20241114	14470	93.50	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
77	20241118	131013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28000	-100	5	-0.36	107860975750	3792959	50.44	28650	29100	27900	36500	19700	28100	28437.62	7.25	9167	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	52897	15.14	2.43	12	2.01	1849.00	11507.00	30200	20241114	-7.28	13580	20231109	106.19	30200	-7.28	20241114	14950	87.29	20240206	30200	-7.28	20241114	14470	93.50	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
78	20241118	121017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28400	300	2	1.07	93278773550	3274946	43.55	28650	29100	27950	36500	19700	28100	28483.15	7.25	56564	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	53653	15.36	2.47	12	1.73	1849.00	11507.00	30200	20241114	-5.96	13580	20231109	109.13	30200	-5.96	20241114	14950	89.97	20240206	30200	-5.96	20241114	14470	96.27	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
79	20241118	111018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28650	550	2	1.96	80729007150	2836364	37.72	28650	29100	27950	36500	19700	28100	28462.81	7.25	57330	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	54125	15.49	2.49	12	1.50	1849.00	11507.00	30200	20241114	-5.13	13580	20231109	110.97	30200	-5.13	20241114	14950	91.64	20240206	30200	-5.13	20241114	14470	98.00	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
80	20241118	101006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28400	300	2	1.07	60313286250	2121654	28.22	28650	29100	27950	36500	19700	28100	28428.29	7.25	5807	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	53653	15.36	2.47	12	1.12	1849.00	11507.00	30200	20241114	-5.96	13580	20231109	109.13	30200	-5.96	20241114	14950	89.97	20240206	30200	-5.96	20241114	14470	96.27	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
81	20241118	091004	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28500	400	2	1.42	25551862000	894905	11.90	28650	29100	27950	36500	19700	28100	28555.24	7.25	-38079	30366	29232	28316	27182	26266	28775	26725	9446	8400	5000	20790	50	1	188919389	53842	15.41	2.48	12	0.47	1849.00	11507.00	30200	20241114	-5.63	13580	20231109	109.87	30200	-5.63	20241114	14950	90.64	20240206	30200	-5.63	20241114	14470	96.96	20231121	1.41	N	272210	5000	9445 억	13694803	N	N	1141	N	N
82	20241115	161040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28100	-1750	5	-5.86	210193388200	7453500	74.60	29000	29450	27400	38800	20900	29850	28198.15	7.52	-715607	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	53086	15.20	2.44	12	3.95	1849.00	11507.00	30200	20241114	-6.95	13580	20231109	106.92	30200	-6.95	20241114	14950	87.96	20240206	30200	-6.95	20241114	14470	94.19	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	1141	N	N
83	20241115	151114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27950	-1900	5	-6.37	201804634750	7154600	71.61	29000	29450	27400	38800	20900	29850	28203.68	7.52	-773717	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	52803	15.12	2.43	12	3.79	1849.00	11507.00	30200	20241114	-7.45	13580	20231109	105.82	30200	-7.45	20241114	14950	86.96	20240206	30200	-7.45	20241114	14470	93.16	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
84	20241115	141102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27950	-1900	5	-6.37	181763496100	6438847	64.45	29000	29450	27400	38800	20900	29850	28226.35	7.52	-736278	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	52803	15.12	2.43	12	3.41	1849.00	11507.00	30200	20241114	-7.45	13580	20231109	105.82	30200	-7.45	20241114	14950	86.96	20240206	30200	-7.45	20241114	14470	93.16	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
85	20241115	131101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28050	-1800	5	-6.03	164468650350	5825573	58.31	29000	29450	27400	38800	20900	29850	28229.04	7.52	-704443	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	52992	15.17	2.44	12	3.08	1849.00	11507.00	30200	20241114	-7.12	13580	20231109	106.55	30200	-7.12	20241114	14950	87.63	20240206	30200	-7.12	20241114	14470	93.85	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
86	20241115	121101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27850	-2000	5	-6.70	148370109300	5247335	52.52	29000	29450	27400	38800	20900	29850	28271.93	7.52	-595440	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	52614	15.06	2.42	12	2.78	1849.00	11507.00	30200	20241114	-7.78	13580	20231109	105.08	30200	-7.78	20241114	14950	86.29	20240206	30200	-7.78	20241114	14470	92.47	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
87	20241115	111036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28350	-1500	5	-5.03	134173355200	4742714	47.47	29000	29450	27400	38800	20900	29850	28286.70	7.52	-512701	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	53559	15.33	2.46	12	2.51	1849.00	11507.00	30200	20241114	-6.13	13580	20231109	108.76	30200	-6.13	20241114	14950	89.63	20240206	30200	-6.13	20241114	14470	95.92	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
88	20241115	101035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27950	-1900	5	-6.37	106456284850	3750679	37.54	29000	29450	27550	38800	20900	29850	28378.78	7.52	-412329	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	52803	15.12	2.43	12	1.99	1849.00	11507.00	30200	20241114	-7.45	13580	20231109	105.82	30200	-7.45	20241114	14950	86.96	20240206	30200	-7.45	20241114	14470	93.16	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
89	20241115	090939	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	28700	-1150	5	-3.85	33759957500	1169264	11.70	29000	29450	28300	38800	20900	29850	28863.31	7.52	-20070	32283	31066	28983	27766	25683	31675	28375	9446	8950	5000	22080	50	1	188919389	54220	15.52	2.49	12	0.62	1849.00	11507.00	30200	20241114	-4.97	13580	20231109	111.34	30200	-4.97	20241114	14950	91.97	20240206	30200	-4.97	20241114	14470	98.34	20231121	1.43	N	272210	5000	9445 억	14209293	N	N	732	N	N
90	20241114	161029	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	28950	2050	2	7.62	234597710350	8349140	101.45	27500	29100	26900	34950	18850	26900	28098.43	7.58	-135178	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	54692	15.66	2.52	12	4.42	1849.00	11507.00	29100	20241114	-0.52	13470	20231107	114.92	29100	-0.52	20241114	14950	93.65	20240206	29100	-0.52	20241114	14290	102.59	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
91	20241114	151036	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	28500	1600	2	5.95	211893255200	7560246	91.86	27500	29100	26900	34950	18850	26900	28027.30	7.58	-210327	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	53842	15.41	2.48	12	4.00	1849.00	11507.00	29100	20241114	-2.06	13470	20231107	111.58	29100	-2.06	20241114	14950	90.64	20240206	29100	-2.06	20241114	14290	99.44	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
92	20241114	141028	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	28250	1350	2	5.02	149472825100	5384894	65.43	27500	28550	26900	34950	18850	26900	27757.81	7.58	-112082	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	53370	15.28	2.46	12	2.85	1849.00	11507.00	28550	20241114	-1.05	13470	20231107	109.73	28550	-1.05	20241114	14950	88.96	20240206	28550	-1.05	20241114	14290	97.69	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
93	20241114	131029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27800	900	2	3.35	111163021300	4023658	48.89	27500	28200	26900	34950	18850	26900	27627.36	7.58	-35130	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	52520	15.04	2.42	12	2.13	1849.00	11507.00	28400	20241112	-2.11	13470	20231107	106.38	28400	-2.11	20241112	14950	85.95	20240206	28400	-2.11	20241112	14290	94.54	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
94	20241114	121026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27600	700	2	2.60	85436694500	3099986	37.67	27500	28050	26900	34950	18850	26900	27560.36	7.58	-59448	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	52142	14.93	2.40	12	1.64	1849.00	11507.00	28400	20241112	-2.82	13470	20231107	104.90	28400	-2.82	20241112	14950	84.62	20240206	28400	-2.82	20241112	14290	93.14	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
95	20241114	111026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27550	650	2	2.42	73366818500	2660129	32.32	27500	28050	26900	34950	18850	26900	27580.18	7.58	-52996	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	52047	14.90	2.39	12	1.41	1849.00	11507.00	28400	20241112	-2.99	13470	20231107	104.53	28400	-2.99	20241112	14950	84.28	20240206	28400	-2.99	20241112	14290	92.79	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
96	20241114	101046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	27750	850	2	3.16	29285901600	1058375	12.86	27500	28050	27300	34950	18850	26900	27670.66	7.58	-167746	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	52425	15.01	2.41	12	0.56	1849.00	11507.00	28400	20241112	-2.29	13470	20231107	106.01	28400	-2.29	20241112	14950	85.62	20240206	28400	-2.29	20241112	14290	94.19	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
97	20241114	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	26900	0	3	0.00	0	0	0.00	0	0	0	34950	18850	26900	0.00	7.58	0	28833	27866	26983	26016	25133	27425	25575	9446	8050	5000	19900	50	1	188919389	50819	14.55	2.34	12	0.00	1849.00	11507.00	28400	20241112	-5.28	13470	20231107	99.70	28400	-5.28	20241112	14950	79.93	20240206	28400	-5.28	20241112	14290	88.24	20231114	1.47	N	272210	5000	9445 억	14322013	N	N	1352	N	N
98	20241112	160951	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27100	850	2	3.24	386572492850	14096833	83.14	26900	28400	26400	34100	18400	26250	27423.01	6.97	680177	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	51197	14.66	2.36	12	7.46	1849.00	11507.00	28400	20241112	-4.58	13350	20231106	103.00	28400	-4.58	20241112	14950	81.27	20240206	28400	-4.58	20241112	14150	91.52	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	1770	N	N
99	20241112	151000	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	26700	450	2	1.71	375324902850	13679279	80.68	26900	28400	26400	34100	18400	26250	27437.49	6.97	546940	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	50441	14.44	2.32	12	7.24	1849.00	11507.00	28400	20241112	-5.99	13350	20231106	100.00	28400	-5.99	20241112	14950	78.60	20240206	28400	-5.99	20241112	14150	88.69	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
100	20241112	141005	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27300	1050	2	4.00	341347294400	12420601	73.26	26900	28400	26400	34100	18400	26250	27482.36	6.97	148856	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	51575	14.76	2.37	12	6.57	1849.00	11507.00	28400	20241112	-3.87	13350	20231106	104.49	28400	-3.87	20241112	14950	82.61	20240206	28400	-3.87	20241112	14150	92.93	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
101	20241112	131008	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27800	1550	2	5.90	310705697200	11298843	66.64	26900	28400	26400	34100	18400	26250	27498.91	6.97	-83520	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	52520	15.04	2.42	12	5.98	1849.00	11507.00	28400	20241112	-2.11	13350	20231106	108.24	28400	-2.11	20241112	14950	85.95	20240206	28400	-2.11	20241112	14150	96.47	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
102	20241112	121001	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27850	1600	2	6.10	293494262950	10678178	62.98	26900	28400	26400	34100	18400	26250	27485.44	6.97	-117585	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	52614	15.06	2.42	12	5.65	1849.00	11507.00	28400	20241112	-1.94	13350	20231106	108.61	28400	-1.94	20241112	14950	86.29	20240206	28400	-1.94	20241112	14150	96.82	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
103	20241112	110957	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27950	1700	2	6.48	255159871700	9300919	54.86	26900	28400	26400	34100	18400	26250	27433.85	6.97	-143853	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	52803	15.12	2.43	12	4.92	1849.00	11507.00	28400	20241112	-1.58	13350	20231106	109.36	28400	-1.58	20241112	14950	86.96	20240206	28400	-1.58	20241112	14150	97.53	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
104	20241112	100956	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27650	1400	2	5.33	192890083700	7066826	41.68	26900	28200	26400	34100	18400	26250	27295.17	6.97	-273545	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	52236	14.95	2.40	12	3.74	1849.00	11507.00	28200	20241112	-1.95	13350	20231106	107.12	28200	-1.95	20241112	14950	84.95	20240206	28200	-1.95	20241112	14150	95.41	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
105	20241112	090955	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	27400	1150	2	4.38	59523433400	2176707	12.84	26900	28050	26500	34100	18400	26250	27345.71	6.97	-353422	28783	27516	25233	23966	21683	28150	24600	9446	7850	5000	19420	50	1	188919389	51764	14.82	2.38	12	1.15	1849.00	11507.00	28050	20241112	-2.32	13350	20231106	105.24	28050	-2.32	20241112	14950	83.28	20240206	28050	-2.32	20241112	14150	93.64	20231113	1.32	N	272210	5000	9445 억	13160253	N	N	3015	N	N
106	20241111	160948	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	26250	3050	2	13.15	421320198150	16807189	149.55	23150	26500	22950	30150	16250	23200	25067.82	6.92	-483314	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	49591	14.20	2.28	12	8.90	1849.00	11507.00	26500	20241111	-0.94	12920	20231102	103.17	26500	-0.94	20241111	14950	75.59	20240206	26500	-0.94	20241111	14150	85.51	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	3015	N	N
107	20241111	151016	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	26300	3100	2	13.36	401189876850	16041385	142.74	23150	26500	22950	30150	16250	23200	25010.37	6.92	-495290	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	49686	14.22	2.29	12	8.49	1849.00	11507.00	26500	20241111	-0.75	12920	20231102	103.56	26500	-0.75	20241111	14950	75.92	20240206	26500	-0.75	20241111	14150	85.87	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
108	20241111	141003	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	25900	2700	2	11.64	352339800750	14172025	126.10	23150	26400	22950	30150	16250	23200	24862.36	6.92	-647211	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	48930	14.01	2.25	12	7.50	1849.00	11507.00	26400	20241111	-1.89	12920	20231102	100.46	26400	-1.89	20241111	14950	73.24	20240206	26400	-1.89	20241111	14150	83.04	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
109	20241111	131000	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	25300	2100	2	9.05	315854973150	12752989	113.48	23150	26400	22950	30150	16250	23200	24767.88	6.92	-697898	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	47797	13.68	2.20	12	6.75	1849.00	11507.00	26400	20241111	-4.17	12920	20231102	95.82	26400	-4.17	20241111	14950	69.23	20240206	26400	-4.17	20241111	14150	78.80	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
110	20241111	120956	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	25300	2100	2	9.05	237404082800	9692044	86.24	23150	25800	22950	30150	16250	23200	24495.55	6.92	-588680	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	47797	13.68	2.20	12	5.13	1849.00	11507.00	25800	20241111	-1.94	12920	20231102	95.82	25800	-1.94	20241111	14950	69.23	20240206	25800	-1.94	20241111	14150	78.80	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
111	20241111	110955	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	24850	1650	2	7.11	176275967100	7272381	64.71	23150	25000	22950	30150	16250	23200	24239.97	6.92	-380551	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	46946	13.44	2.16	12	3.85	1849.00	11507.00	25000	20241111	-0.60	12920	20231102	92.34	25000	-0.60	20241111	14950	66.22	20240206	25000	-0.60	20241111	14150	75.62	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
112	20241111	100949	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	24500	1300	2	5.60	132733118400	5514127	49.07	23150	24750	22950	30150	16250	23200	24072.43	6.92	-185330	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	46285	13.25	2.13	12	2.92	1849.00	11507.00	24750	20241111	-1.01	12920	20231102	89.63	24750	-1.01	20241111	14950	63.88	20240206	24750	-1.01	20241111	14150	73.14	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
113	20241111	090945	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	23850	650	2	2.80	41776123750	1773155	15.78	23150	24100	22950	30150	16250	23200	23561.58	6.92	-149711	24733	23966	22483	21716	20233	24350	22100	9446	6950	5000	17160	50	1	188919389	45057	12.90	2.07	12	0.94	1849.00	11507.00	24100	20241111	-1.04	12920	20231102	84.60	24100	-1.04	20241111	14950	59.53	20240206	24100	-1.04	20241111	14150	68.55	20231113	1.38	N	272210	5000	9445 억	13078771	N	N	12977	N	N
114	20241108	160941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	23200	2000	2	9.43	246175392300	11082827	76.20	21150	23250	21000	27550	14850	21200	22209.15	6.08	1296469	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	43829	12.55	2.02	12	5.87	1849.00	11507.00	23400	20240730	-0.85	12840	20231101	80.69	23400	-0.85	20240730	14950	55.18	20240206	23400	-0.85	20240730	13580	70.84	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	12977	N	N
115	20241108	150950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22950	1750	2	8.25	221793403800	10027644	68.95	21150	23000	21000	27550	14850	21200	22118.40	6.08	1021088	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	43357	12.41	1.99	12	5.31	1849.00	11507.00	23400	20240730	-1.92	12840	20231101	78.74	23400	-1.92	20240730	14950	53.51	20240206	23400	-1.92	20240730	13580	69.00	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
116	20241108	140948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22650	1450	2	6.84	180716966650	8221506	56.53	21150	22750	21000	27550	14850	21200	21981.21	6.08	890828	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	42790	12.25	1.97	12	4.35	1849.00	11507.00	23400	20240730	-3.21	12840	20231101	76.40	23400	-3.21	20240730	14950	51.51	20240206	23400	-3.21	20240730	13580	66.79	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
117	20241108	130949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22050	850	2	4.01	139430706050	6373104	43.82	21150	22300	21000	27550	14850	21200	21878.22	6.08	587620	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	41657	11.93	1.92	12	3.37	1849.00	11507.00	23400	20240730	-5.77	12840	20231101	71.73	23400	-5.77	20240730	14950	47.49	20240206	23400	-5.77	20240730	13580	62.37	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
118	20241108	120948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22100	900	2	4.25	127964187150	5852384	40.24	21150	22300	21000	27550	14850	21200	21865.56	6.08	523574	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	41751	11.95	1.92	12	3.10	1849.00	11507.00	23400	20240730	-5.56	12840	20231101	72.12	23400	-5.56	20240730	14950	47.83	20240206	23400	-5.56	20240730	13580	62.74	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
119	20241108	110947	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	22000	800	2	3.77	110367151800	5055194	34.76	21150	22300	21000	27550	14850	21200	21832.70	6.08	486309	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	41562	11.90	1.91	12	2.68	1849.00	11507.00	23400	20240730	-5.98	12840	20231101	71.34	23400	-5.98	20240730	14950	47.16	20240206	23400	-5.98	20240730	13580	62.00	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
120	20241108	100957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21950	750	2	3.54	91871887900	4208681	28.94	21150	22300	21000	27550	14850	21200	21829.47	6.08	324098	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	41468	11.87	1.91	12	2.23	1849.00	11507.00	23400	20240730	-6.20	12840	20231101	70.95	23400	-6.20	20240730	14950	46.82	20240206	23400	-6.20	20240730	13580	61.63	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
121	20241108	090943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21250	50	2	0.24	18445154400	862746	5.93	21150	21650	21000	27550	14850	21200	21380.05	6.08	-86409	22700	21950	20750	20000	18800	22325	20375	9446	6350	5000	15680	50	1	188919389	40145	11.49	1.85	12	0.46	1849.00	11507.00	23400	20240730	-9.19	12840	20231101	65.50	23400	-9.19	20240730	14950	42.14	20240206	23400	-9.19	20240730	13580	56.48	20231109	1.49	N	272210	5000	9445 억	11492850	N	N	10372	N	N
122	20241107	160941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21200	1890	2	9.79	300587957080	14467813	322.43	19770	21500	19550	25100	13520	19310	20775.45	5.54	1633552	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	40051	11.47	1.84	12	7.66	1849.00	11507.00	23400	20240730	-9.40	12600	20231031	68.25	23400	-9.40	20240730	14950	41.81	20240206	23400	-9.40	20240730	13470	57.39	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	10372	N	N
123	20241107	150946	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21250	1940	2	10.05	291553761880	14041754	312.93	19770	21500	19550	25100	13520	19310	20763.37	5.54	1548236	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	40145	11.49	1.85	12	7.43	1849.00	11507.00	23400	20240730	-9.19	12600	20231031	68.65	23400	-9.19	20240730	14950	42.14	20240206	23400	-9.19	20240730	13470	57.76	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
124	20241107	140949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21200	1890	2	9.79	274717646030	13247426	295.23	19770	21500	19550	25100	13520	19310	20737.47	5.54	1375244	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	40051	11.47	1.84	12	7.01	1849.00	11507.00	23400	20240730	-9.40	12600	20231031	68.25	23400	-9.40	20240730	14950	41.81	20240206	23400	-9.40	20240730	13470	57.39	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
125	20241107	130949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21200	1890	2	9.79	259845713130	12544878	279.57	19770	21500	19550	25100	13520	19310	20713.33	5.54	1218891	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	40051	11.47	1.84	12	6.64	1849.00	11507.00	23400	20240730	-9.40	12600	20231031	68.25	23400	-9.40	20240730	14950	41.81	20240206	23400	-9.40	20240730	13470	57.39	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
126	20241107	120945	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21050	1740	2	9.01	241056443130	11657240	259.79	19770	21500	19550	25100	13520	19310	20678.72	5.54	1030630	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	39768	11.38	1.83	12	6.17	1849.00	11507.00	23400	20240730	-10.04	12600	20231031	67.06	23400	-10.04	20240730	14950	40.80	20240206	23400	-10.04	20240730	13470	56.27	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
127	20241107	110941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21000	1690	2	8.75	219433432630	10627675	236.85	19770	21500	19550	25100	13520	19310	20647.40	5.54	912861	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	39673	11.36	1.82	12	5.63	1849.00	11507.00	23400	20240730	-10.26	12600	20231031	66.67	23400	-10.26	20240730	14950	40.47	20240206	23400	-10.26	20240730	13470	55.90	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
128	20241107	100943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20850	1540	2	7.98	142062511880	6966039	155.24	19770	20900	19550	25100	13520	19310	20393.63	5.54	615207	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	39390	11.28	1.81	12	3.69	1849.00	11507.00	23400	20240730	-10.90	12600	20231031	65.48	23400	-10.90	20240730	14950	39.46	20240206	23400	-10.90	20240730	13470	54.79	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
129	20241107	090943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20350	1040	2	5.39	37334109280	1852505	41.28	19770	20600	19550	25100	13520	19310	20153.45	5.54	75279	20216	19762	18936	18482	17656	19990	18710	9446	5790	5000	14280	50	1	188919389	38445	11.01	1.77	12	0.98	1849.00	11507.00	23400	20240730	-13.03	12600	20231031	61.51	23400	-13.03	20240730	14950	36.12	20240206	23400	-13.03	20240730	13470	51.08	20231107	1.53	N	272210	5000	9445 억	10461335	N	N	17540	N	N
130	20241106	160952	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19310	1140	2	6.27	83531142160	4406041	368.81	18290	19390	18110	23600	12720	18170	18957.80	4.69	1520910	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	36480	10.44	1.68	12	2.33	1849.00	11507.00	23400	20240730	-17.48	11740	20231030	64.48	23400	-17.48	20240730	14950	29.16	20240206	23400	-17.48	20240730	13350	44.64	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	17540	N	N
131	20241106	151020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19220	1050	2	5.78	77878520450	4113713	344.34	18290	19350	18110	23600	12720	18170	18931.44	4.69	1408271	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	36310	10.39	1.67	12	2.18	1849.00	11507.00	23400	20240730	-17.86	11740	20231030	63.71	23400	-17.86	20240730	14950	28.56	20240206	23400	-17.86	20240730	13350	43.97	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
132	20241106	141011	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19190	1020	2	5.61	61891859390	3281780	274.70	18290	19240	18110	23600	12720	18170	18859.23	4.69	1209422	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	36254	10.38	1.67	12	1.74	1849.00	11507.00	23400	20240730	-17.99	11740	20231030	63.46	23400	-17.99	20240730	14950	28.36	20240206	23400	-17.99	20240730	13350	43.75	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
133	20241106	131021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18810	640	2	3.52	44859533030	2388411	199.92	18290	19180	18110	23600	12720	18170	18782.17	4.69	917595	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	35536	10.17	1.63	12	1.26	1849.00	11507.00	23400	20240730	-19.62	11740	20231030	60.22	23400	-19.62	20240730	14950	25.82	20240206	23400	-19.62	20240730	13350	40.90	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
134	20241106	120948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18850	680	2	3.74	29476468750	1579724	132.23	18290	19130	18110	23600	12720	18170	18659.25	4.69	590444	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	35611	10.19	1.64	12	0.84	1849.00	11507.00	23400	20240730	-19.44	11740	20231030	60.56	23400	-19.44	20240730	14950	26.09	20240206	23400	-19.44	20240730	13350	41.20	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
135	20241106	110953	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18570	400	2	2.20	12146874520	661218	55.35	18290	18570	18110	23600	12720	18170	18370.45	4.69	179816	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	35082	10.04	1.61	12	0.35	1849.00	11507.00	23400	20240730	-20.64	11740	20231030	58.18	23400	-20.64	20240730	14950	24.21	20240206	23400	-20.64	20240730	13350	39.10	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
136	20241106	101000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18440	270	2	1.49	7135838490	389904	32.64	18290	18450	18110	23600	12720	18170	18301.53	4.69	52454	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	34837	9.97	1.60	12	0.21	1849.00	11507.00	23400	20240730	-21.20	11740	20231030	57.07	23400	-21.20	20240730	14950	23.34	20240206	23400	-21.20	20240730	13350	38.13	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
137	20241106	090953	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18220	50	2	0.28	1317980920	72448	6.06	18290	18290	18110	23600	12720	18170	18192.10	4.69	-18995	18790	18480	18110	17800	17430	18635	17955	9446	5430	5000	13440	10	1	188919389	34421	9.85	1.58	12	0.04	1849.00	11507.00	23400	20240730	-22.14	11740	20231030	55.20	23400	-22.14	20240730	14950	21.87	20240206	23400	-22.14	20240730	13350	36.48	20231106	1.58	N	272210	5000	9445 억	8852571	N	N	101136	N	N
138	20241105	160925	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18170	280	2	1.57	21530610880	1188745	92.39	17810	18420	17740	23250	12530	17890	18112.14	4.54	125622	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34327	9.83	1.58	12	0.63	1849.00	11507.00	23400	20240730	-22.35	11650	20231027	55.97	23400	-22.35	20240730	14950	21.54	20240206	23400	-22.35	20240730	13350	36.10	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	101136	N	N
139	20241105	150944	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18220	330	2	1.84	20833221140	1150394	89.41	17810	18420	17740	23250	12530	17890	18109.76	4.54	117828	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34421	9.85	1.58	12	0.61	1849.00	11507.00	23400	20240730	-22.14	11650	20231027	56.39	23400	-22.14	20240730	14950	21.87	20240206	23400	-22.14	20240730	13350	36.48	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
140	20241105	140939	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18170	280	2	1.57	18873058450	1042594	81.03	17810	18420	17740	23250	12530	17890	18102.15	4.54	114545	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34327	9.83	1.58	12	0.55	1849.00	11507.00	23400	20240730	-22.35	11650	20231027	55.97	23400	-22.35	20240730	14950	21.54	20240206	23400	-22.35	20240730	13350	36.10	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
141	20241105	130946	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18380	490	2	2.74	16401785780	907096	70.50	17810	18420	17740	23250	12530	17890	18081.78	4.54	99006	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34723	9.94	1.60	12	0.48	1849.00	11507.00	23400	20240730	-21.45	11650	20231027	57.77	23400	-21.45	20240730	14950	22.94	20240206	23400	-21.45	20240730	13350	37.68	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
142	20241105	120936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18290	400	2	2.24	13751903440	762442	59.26	17810	18420	17740	23250	12530	17890	18036.78	4.54	38357	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34553	9.89	1.59	12	0.40	1849.00	11507.00	23400	20240730	-21.84	11650	20231027	57.00	23400	-21.84	20240730	14950	22.34	20240206	23400	-21.84	20240730	13350	37.00	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
143	20241105	110923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18030	140	2	0.78	7931163560	443762	34.49	17810	18050	17740	23250	12530	17890	17872.54	4.54	-40085	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	34062	9.75	1.57	12	0.23	1849.00	11507.00	23400	20240730	-22.95	11650	20231027	54.76	23400	-22.95	20240730	14950	20.60	20240206	23400	-22.95	20240730	13350	35.06	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
144	20241105	100932	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17810	-80	5	-0.45	5428179170	304199	23.64	17810	18010	17740	23250	12530	17890	17844.07	4.54	-55035	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	33647	9.63	1.55	12	0.16	1849.00	11507.00	23400	20240730	-23.89	11650	20231027	52.88	23400	-23.89	20240730	14950	19.13	20240206	23400	-23.89	20240730	13350	33.41	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
145	20241105	090929	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17780	-110	5	-0.61	1652436610	92797	7.21	17810	17930	17740	23250	12530	17890	17806.42	4.54	114	18316	18102	17786	17572	17256	18210	17680	9446	5360	5000	13230	10	1	188919389	33590	9.62	1.55	12	0.05	1849.00	11507.00	23400	20240730	-24.02	11650	20231027	52.62	23400	-24.02	20240730	14950	18.93	20240206	23400	-24.02	20240730	13350	33.18	20231106	1.49	N	272210	5000	9445 억	8569686	N	N	51828	N	N
146	20241104	160924	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17890	420	2	2.40	22728380360	1277448	43.80	17470	18000	17470	22700	12230	17470	17791.95	4.43	234190	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33798	9.68	1.55	12	0.68	1849.00	11507.00	23400	20240730	-23.55	11650	20231027	53.56	23400	-23.55	20240730	14950	19.67	20240206	23400	-23.55	20240730	13350	34.01	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	51828	N	N
147	20241104	150943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17870	400	2	2.29	21321251020	1198817	41.10	17470	18000	17470	22700	12230	17470	17785.24	4.43	195915	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33760	9.66	1.55	12	0.63	1849.00	11507.00	23400	20240730	-23.63	11650	20231027	53.39	23400	-23.63	20240730	14950	19.53	20240206	23400	-23.63	20240730	13350	33.86	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
148	20241104	140926	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17830	360	2	2.06	17288131260	973823	33.39	17470	17940	17470	22700	12230	17470	17752.85	4.43	113814	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33684	9.64	1.55	12	0.52	1849.00	11507.00	23400	20240730	-23.80	11650	20231027	53.05	23400	-23.80	20240730	14950	19.26	20240206	23400	-23.80	20240730	13350	33.56	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
149	20241104	130858	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17820	350	2	2.00	15363757580	866008	29.69	17470	17940	17470	22700	12230	17470	17740.90	4.43	61236	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33665	9.64	1.55	12	0.46	1849.00	11507.00	23400	20240730	-23.85	11650	20231027	52.96	23400	-23.85	20240730	14950	19.20	20240206	23400	-23.85	20240730	13350	33.48	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
150	20241104	120912	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17810	340	2	1.95	14034032890	791388	27.13	17470	17940	17470	22700	12230	17470	17733.44	4.43	54561	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33647	9.63	1.55	12	0.42	1849.00	11507.00	23400	20240730	-23.89	11650	20231027	52.88	23400	-23.89	20240730	14950	19.13	20240206	23400	-23.89	20240730	13350	33.41	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
151	20241104	110905	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17800	330	2	1.89	12821701180	723331	24.80	17470	17940	17470	22700	12230	17470	17725.91	4.43	60842	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33628	9.63	1.55	12	0.38	1849.00	11507.00	23400	20240730	-23.93	11650	20231027	52.79	23400	-23.93	20240730	14950	19.06	20240206	23400	-23.93	20240730	13350	33.33	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
152	20241104	100854	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17880	410	2	2.35	9761345410	551977	18.92	17470	17880	17470	22700	12230	17470	17684.33	4.43	44264	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33779	9.67	1.55	12	0.29	1849.00	11507.00	23400	20240730	-23.59	11650	20231027	53.48	23400	-23.59	20240730	14950	19.60	20240206	23400	-23.59	20240730	13350	33.93	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
153	20241104	090908	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17660	190	2	1.09	2428974460	138377	4.74	17470	17690	17470	22700	12230	17470	17553.31	4.43	-10558	18583	18026	17743	17186	16903	17885	17045	9446	5230	5000	12920	10	1	188919389	33363	9.55	1.53	12	0.07	1849.00	11507.00	23400	20240730	-24.53	11650	20231027	51.59	23400	-24.53	20240730	14950	18.13	20240206	23400	-24.53	20240730	13350	32.28	20231106	1.44	N	272210	5000	9445 억	8368332	N	N	132678	N	N
154	20241101	160837	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17470	-790	5	-4.33	51166460820	2886706	102.98	18080	18300	17460	23700	12790	18260	17726.13	4.58	-276849	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33004	9.45	1.52	12	1.53	1849.00	11507.00	23400	20240730	-25.34	11650	20231027	49.96	23400	-25.34	20240730	14950	16.86	20240206	23400	-25.34	20240730	12840	36.06	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	132678	N	N
155	20241101	150856	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17470	-790	5	-4.33	47562062430	2680548	95.62	18080	18300	17460	23700	12790	18260	17743.36	4.58	-264259	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33004	9.45	1.52	12	1.42	1849.00	11507.00	23400	20240730	-25.34	11650	20231027	49.96	23400	-25.34	20240730	14950	16.86	20240206	23400	-25.34	20240730	12840	36.06	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
156	20241101	140823	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17550	-710	5	-3.89	40142990040	2257094	80.52	18080	18300	17490	23700	12790	18260	17785.20	4.58	-224497	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33155	9.49	1.53	12	1.19	1849.00	11507.00	23400	20240730	-25.00	11650	20231027	50.64	23400	-25.00	20240730	14950	17.39	20240206	23400	-25.00	20240730	12840	36.68	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
157	20241101	131019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17830	-430	5	-2.35	27539463040	1542559	55.03	18080	18300	17640	23700	12790	18260	17853.03	4.58	-118112	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33684	9.64	1.55	12	0.82	1849.00	11507.00	23400	20240730	-23.80	11650	20231027	53.05	23400	-23.80	20240730	14950	19.26	20240206	23400	-23.80	20240730	12840	38.86	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
158	20241101	121019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17940	-320	5	-1.75	24208892250	1356231	48.38	18080	18300	17640	23700	12790	18260	17850.05	4.58	-117562	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33892	9.70	1.56	12	0.72	1849.00	11507.00	23400	20240730	-23.33	11650	20231027	53.99	23400	-23.33	20240730	14950	20.00	20240206	23400	-23.33	20240730	12840	39.72	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
159	20241101	111016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17850	-410	5	-2.25	21180911680	1186896	42.34	18080	18300	17640	23700	12790	18260	17845.54	4.58	-127146	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33722	9.65	1.55	12	0.63	1849.00	11507.00	23400	20240730	-23.72	11650	20231027	53.22	23400	-23.72	20240730	14950	19.40	20240206	23400	-23.72	20240730	12840	39.02	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
160	20241101	101017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17820	-440	5	-2.41	16226518250	910521	32.48	18080	18300	17640	23700	12790	18260	17821.01	4.58	-116667	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33665	9.64	1.55	12	0.48	1849.00	11507.00	23400	20240730	-23.85	11650	20231027	52.96	23400	-23.85	20240730	14950	19.20	20240206	23400	-23.85	20240730	12840	38.79	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N
161	20241101	091014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17820	-440	5	-2.41	4970151410	276543	9.87	18080	18300	17800	23700	12790	18260	17972.17	4.58	260	19593	18926	18593	17926	17593	18760	17760	9446	5440	5000	13510	10	1	188919389	33665	9.64	1.55	12	0.15	1849.00	11507.00	23400	20240730	-23.85	11650	20231027	52.96	23400	-23.85	20240730	14950	19.20	20240206	23400	-23.85	20240730	12840	38.79	20231101	1.41	N	272210	5000	9445 억	8647799	N	N	13545	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History