KissMeData/005930/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54200	-1300	5	-2.34	1294861422000	23846317	119.22	55100	55300	53800	72100	38900	55500	54300.28	51.41	-879200	-1102168	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3235622	25.43	1.04	12	0.40	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	27847	N	N
3	20241129	150223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54200	-1300	5	-2.34	1048014192000	19290278	96.45	55100	55300	53800	72100	38900	55500	54328.34	51.41	-879200	-746020	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3235622	25.43	1.04	12	0.32	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
4	20241129	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54500	-1000	5	-1.80	899297775900	16549554	82.74	55100	55300	53800	72100	38900	55500	54339.37	51.41	-879200	-183152	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3253531	25.57	1.05	12	0.28	2131.00	52002.00	88800	20240711	-38.63	49900	20241114	9.22	88800	-38.63	20240711	49900	9.22	20241114	88800	-38.63	20240711	49900	9.22	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
5	20241129	130221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54200	-1300	5	-2.34	749431324300	13801780	69.00	55100	55300	53800	72100	38900	55500	54299.21	51.41	-879200	-264271	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3235622	25.43	1.04	12	0.23	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
6	20241129	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54100	-1400	5	-2.52	675424638700	12438180	62.19	55100	55300	53800	72100	38900	55500	54302.08	51.41	-879200	-282816	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3229652	25.39	1.04	12	0.21	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
7	20241129	110222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54200	-1300	5	-2.34	579019316600	10657681	53.29	55100	55300	53800	72100	38900	55500	54328.31	51.41	-879200	-247344	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3235622	25.43	1.04	12	0.18	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
8	20241129	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54000	-1500	5	-2.70	407025724200	7477226	37.38	55100	55300	53900	72100	38900	55500	54434.72	51.41	-879200	-243251	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3223683	25.34	1.04	12	0.13	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
9	20241129	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54900	-600	5	-1.08	38889614500	706602	3.53	55100	55300	54800	72100	38900	55500	55034.42	51.41	-879200	-190877	56900	56200	55700	55000	54500	55950	54750	7780	16600	100	43290	100	1	5969782550	3277411	25.76	1.06	12	0.01	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	88800	-38.18	20240711	49900	10.02	20241114	88800	-38.18	20240711	49900	10.02	20241114	0.26	N	005930	100	7780 억	3069350975	N	N	17387	N	N
10	20241128	160220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	-800	5	-1.42	1101032301200	19757241	90.59	56000	56400	55200	73100	39500	56300	55728.67	51.49	0	891485	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3313229	26.04	1.07	12	0.33	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	17387	N	N
11	20241128	150225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	-800	5	-1.42	996742103000	17878359	81.98	56000	56400	55200	73100	39500	56300	55751.21	51.49	0	753523	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3313229	26.04	1.07	12	0.30	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
12	20241128	140223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55700	-600	5	-1.07	897299074700	16087455	73.77	56000	56400	55200	73100	39500	56300	55776.21	51.49	0	645039	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3325169	26.14	1.07	12	0.27	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	88800	-37.27	20240711	49900	11.62	20241114	88800	-37.27	20240711	49900	11.62	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
13	20241128	130221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55700	-600	5	-1.07	765748513800	13720218	62.91	56000	56400	55200	73100	39500	56300	55811.56	51.49	0	364696	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3325169	26.14	1.07	12	0.23	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	88800	-37.27	20240711	49900	11.62	20241114	88800	-37.27	20240711	49900	11.62	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
14	20241128	120224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55900	-400	5	-0.71	680067496500	12180296	55.85	56000	56400	55200	73100	39500	56300	55833.28	51.49	0	202176	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3337108	26.23	1.07	12	0.20	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	88800	-37.05	20240711	49900	12.02	20241114	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
15	20241128	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	-800	5	-1.42	492010195900	8791775	40.31	56000	56400	55500	73100	39500	56300	55962.42	51.49	0	92515	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3313229	26.04	1.07	12	0.15	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
16	20241128	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56000	-300	5	-0.53	311631466400	5561634	25.50	56000	56400	55700	73100	39500	56300	56032.19	51.49	0	351904	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3343078	26.28	1.08	12	0.09	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	88800	-36.94	20240711	49900	12.22	20241114	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
17	20241128	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56100	-200	5	-0.36	48738452700	870125	3.99	56000	56200	55900	73100	39500	56300	56012.02	51.49	0	17664	58500	57400	56700	55600	54900	57050	55250	7780	16800	100	43910	100	1	5969782550	3349048	26.33	1.08	12	0.01	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	88800	-36.82	20240711	49900	12.42	20241114	88800	-36.82	20240711	49900	12.42	20241114	0.26	N	005930	100	7780 억	3073580928	N	N	9523	N	N
18	20241127	160219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	-2000	5	-3.43	1227477757800	21655449	93.30	57700	57800	56000	75700	40900	58300	56682.02	51.57	0	-2436855	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3360988	26.42	1.08	12	0.36	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	9405	N	N
19	20241127	150221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56200	-2100	5	-3.60	1122977245600	19796497	85.30	57700	57800	56000	75700	40900	58300	56725.38	51.57	0	-2489838	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3355018	26.37	1.08	12	0.33	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
20	20241127	140222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	-2000	5	-3.43	962650424500	16940344	72.99	57700	57800	56200	75700	40900	58300	56825.17	51.57	0	-2288165	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3360988	26.42	1.08	12	0.28	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
21	20241127	130219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56500	-1800	5	-3.09	829240489300	14572490	62.79	57700	57800	56400	75700	40900	58300	56903.70	51.57	0	-1819331	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3372927	26.51	1.09	12	0.24	2131.00	52002.00	88800	20240711	-36.37	49900	20241114	13.23	88800	-36.37	20240711	49900	13.23	20241114	88800	-36.37	20240711	49900	13.23	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
22	20241127	120221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56800	-1500	5	-2.57	698644101600	12262713	52.84	57700	57800	56600	75700	40900	58300	56972.13	51.57	0	-1388655	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3390836	26.65	1.09	12	0.21	2131.00	52002.00	88800	20240711	-36.04	49900	20241114	13.83	88800	-36.04	20240711	49900	13.83	20241114	88800	-36.04	20240711	49900	13.83	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
23	20241127	110222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56800	-1500	5	-2.57	570611773100	10006722	43.11	57700	57800	56600	75700	40900	58300	57021.76	51.57	0	-1018586	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3390836	26.65	1.09	12	0.17	2131.00	52002.00	88800	20240711	-36.04	49900	20241114	13.83	88800	-36.04	20240711	49900	13.83	20241114	88800	-36.04	20240711	49900	13.83	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
24	20241127	100220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57100	-1200	5	-2.06	419701333000	7359684	31.71	57700	57800	56600	75700	40900	58300	57025.62	51.57	0	-750282	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3408746	26.79	1.10	12	0.12	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	88800	-35.70	20240711	49900	14.43	20241114	88800	-35.70	20240711	49900	14.43	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
25	20241127	090221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57300	-1000	5	-1.72	60540231100	1050781	4.53	57700	57800	57300	75700	40900	58300	57608.93	51.57	0	-132277	59633	58966	58233	57566	56833	59300	57900	7780	17400	100	45470	100	1	5969782550	3420685	26.89	1.10	12	0.02	2131.00	52002.00	88800	20240711	-35.47	49900	20241114	14.83	88800	-35.47	20240711	49900	14.83	20241114	88800	-35.47	20240711	49900	14.83	20241114	0.26	N	005930	100	7780 억	3078686187	N	N	27394	N	N
26	20241126	160221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58300	400	2	0.69	1322412170000	22728095	62.72	57900	58900	57500	75200	40600	57900	58184.02	51.56	0	692153	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3480383	27.36	1.12	12	0.38	2131.00	52002.00	88800	20240711	-34.35	49900	20241114	16.83	88800	-34.35	20240711	49900	16.83	20241114	88800	-34.35	20240711	49900	16.83	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	26057	N	N
27	20241126	150220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58200	300	2	0.52	1188577238600	20428870	56.38	57900	58900	57500	75200	40600	57900	58181.33	51.56	0	144564	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3474413	27.31	1.12	12	0.34	2131.00	52002.00	88800	20240711	-34.46	49900	20241114	16.63	88800	-34.46	20240711	49900	16.63	20241114	88800	-34.46	20240711	49900	16.63	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
28	20241126	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58200	300	2	0.52	1079454244800	18555071	51.20	57900	58900	57500	75200	40600	57900	58175.79	51.56	0	35400	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3474413	27.31	1.12	12	0.31	2131.00	52002.00	88800	20240711	-34.46	49900	20241114	16.63	88800	-34.46	20240711	49900	16.63	20241114	88800	-34.46	20240711	49900	16.63	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
29	20241126	130220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58100	200	2	0.35	999456570300	17179350	47.41	57900	58900	57500	75200	40600	57900	58177.88	51.56	0	11801	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3468444	27.26	1.12	12	0.29	2131.00	52002.00	88800	20240711	-34.57	49900	20241114	16.43	88800	-34.57	20240711	49900	16.43	20241114	88800	-34.57	20240711	49900	16.43	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
30	20241126	120221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58100	200	2	0.35	895746262800	15395360	42.48	57900	58900	57500	75200	40600	57900	58182.98	51.56	0	-149198	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3468444	27.26	1.12	12	0.26	2131.00	52002.00	88800	20240711	-34.57	49900	20241114	16.43	88800	-34.57	20240711	49900	16.43	20241114	88800	-34.57	20240711	49900	16.43	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
31	20241126	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58200	300	2	0.52	737866149900	12673119	34.97	57900	58900	57500	75200	40600	57900	58223.08	51.56	0	131089	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3474413	27.31	1.12	12	0.21	2131.00	52002.00	88800	20240711	-34.46	49900	20241114	16.63	88800	-34.46	20240711	49900	16.63	20241114	88800	-34.46	20240711	49900	16.63	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
32	20241126	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58500	600	2	1.04	578110187100	9923564	27.38	57900	58900	57500	75200	40600	57900	58256.52	51.56	0	422084	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3492323	27.45	1.12	12	0.17	2131.00	52002.00	88800	20240711	-34.12	49900	20241114	17.23	88800	-34.12	20240711	49900	17.23	20241114	88800	-34.12	20240711	49900	17.23	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
33	20241126	090220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57800	-100	5	-0.17	92300511200	1596102	4.40	57900	57900	57500	75200	40600	57900	57828.44	51.56	0	185554	58700	58300	57500	57100	56300	58500	57300	7780	17300	100	45160	100	1	5969782550	3450534	27.12	1.11	12	0.03	2131.00	52002.00	88800	20240711	-34.91	49900	20241114	15.83	88800	-34.91	20240711	49900	15.83	20241114	88800	-34.91	20240711	49900	15.83	20241114	0.27	N	005930	100	7780 억	3077921870	N	N	60271	N	N
34	20241125	160218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	1900	2	3.39	1954239658800	33951276	222.17	57400	57900	56700	72800	39200	56000	57559.12	51.56	0	3454838	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3456504	27.17	1.11	12	0.57	2131.00	52002.00	88800	20240711	-34.80	49900	20241114	16.03	88800	-34.80	20240711	49900	16.03	20241114	88800	-34.80	20240711	49900	16.03	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	60260	N	N
35	20241125	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57400	1400	2	2.50	1234638783000	21511961	140.77	57400	57700	56700	72800	39200	56000	57393.28	51.56	0	1883488	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3426655	26.94	1.10	12	0.36	2131.00	52002.00	88800	20240711	-35.36	49900	20241114	15.03	88800	-35.36	20240711	49900	15.03	20241114	88800	-35.36	20240711	49900	15.03	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
36	20241125	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	1500	2	2.68	1091600609300	19017308	124.45	57400	57700	56700	72800	39200	56000	57400.54	51.56	0	2238839	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3432625	26.98	1.11	12	0.32	2131.00	52002.00	88800	20240711	-35.25	49900	20241114	15.23	88800	-35.25	20240711	49900	15.23	20241114	88800	-35.25	20240711	49900	15.23	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
37	20241125	130219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57300	1300	2	2.32	976963625400	17022725	111.39	57400	57700	56700	72800	39200	56000	57391.91	51.56	0	2208949	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3420685	26.89	1.10	12	0.29	2131.00	52002.00	88800	20240711	-35.47	49900	20241114	14.83	88800	-35.47	20240711	49900	14.83	20241114	88800	-35.47	20240711	49900	14.83	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
38	20241125	120219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	1600	2	2.86	846798712900	14761296	96.60	57400	57700	56700	72800	39200	56000	57366.36	51.56	0	1922246	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3438595	27.03	1.11	12	0.25	2131.00	52002.00	88800	20240711	-35.14	49900	20241114	15.43	88800	-35.14	20240711	49900	15.43	20241114	88800	-35.14	20240711	49900	15.43	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
39	20241125	110220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	1500	2	2.68	728860040400	12712194	83.19	57400	57700	56700	72800	39200	56000	57335.74	51.56	0	1501602	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3432625	26.98	1.11	12	0.21	2131.00	52002.00	88800	20240711	-35.25	49900	20241114	15.23	88800	-35.25	20240711	49900	15.23	20241114	88800	-35.25	20240711	49900	15.23	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
40	20241125	100217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57200	1200	2	2.14	520215850900	9076501	59.40	57400	57700	56700	72800	39200	56000	57314.90	51.56	0	876463	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3414716	26.84	1.10	12	0.15	2131.00	52002.00	88800	20240711	-35.59	49900	20241114	14.63	88800	-35.59	20240711	49900	14.63	20241114	88800	-35.59	20240711	49900	14.63	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
41	20241125	090216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	1700	2	3.04	130309231500	2266903	14.83	57400	57700	57300	72800	39200	56000	57484.84	51.56	0	652769	57000	56500	56200	55700	55400	56400	55600	7780	16800	100	43680	100	1	5969782550	3444565	27.08	1.11	12	0.04	2131.00	52002.00	88800	20240711	-35.02	49900	20241114	15.63	88800	-35.02	20240711	49900	15.63	20241114	88800	-35.02	20240711	49900	15.63	20241114	0.27	N	005930	100	7780 억	3078188653	N	N	10343	N	N
42	20241122	160212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56000	-400	5	-0.71	851922533000	15127462	79.21	56000	56700	55900	73300	39500	56400	56317.03	51.61	-623000	-2763878	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3343078	26.28	1.08	12	0.25	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	88800	-36.94	20240711	49900	12.22	20241114	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	10343	N	N
43	20241122	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56200	-200	5	-0.35	771859234300	13698839	71.73	56000	56700	55900	73300	39500	56400	56344.86	51.61	-623000	-2285270	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3355018	26.37	1.08	12	0.23	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
44	20241122	140213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	-100	5	-0.18	679306550700	12052858	63.11	56000	56700	55900	73300	39500	56400	56360.61	51.61	-623000	-1993159	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3360988	26.42	1.08	12	0.20	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
45	20241122	130212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56500	100	2	0.18	573783426400	10183388	53.32	56000	56700	55900	73300	39500	56400	56345.03	51.61	-623000	-1640997	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3372927	26.51	1.09	12	0.17	2131.00	52002.00	88800	20240711	-36.37	49900	20241114	13.23	88800	-36.37	20240711	49900	13.23	20241114	88800	-36.37	20240711	49900	13.23	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
46	20241122	120212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56400	0	3	0.00	477632653300	8479811	44.40	56000	56700	55900	73300	39500	56400	56325.84	51.61	-623000	-1404210	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3366957	26.47	1.08	12	0.14	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	88800	-36.49	20240711	49900	13.03	20241114	88800	-36.49	20240711	49900	13.03	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
47	20241122	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56500	100	2	0.18	396333128300	7037582	36.85	56000	56700	55900	73300	39500	56400	56316.64	51.61	-623000	-1063352	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3372927	26.51	1.09	12	0.12	2131.00	52002.00	88800	20240711	-36.37	49900	20241114	13.23	88800	-36.37	20240711	49900	13.23	20241114	88800	-36.37	20240711	49900	13.23	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
48	20241122	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56500	100	2	0.18	276169094900	4911303	25.72	56000	56500	55900	73300	39500	56400	56231.25	51.61	-623000	-682112	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3372927	26.51	1.09	12	0.08	2131.00	52002.00	88800	20240711	-36.37	49900	20241114	13.23	88800	-36.37	20240711	49900	13.23	20241114	88800	-36.37	20240711	49900	13.23	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
49	20241122	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56200	-200	5	-0.35	61002470500	1088666	5.70	56000	56300	55900	73300	39500	56400	56033.41	51.61	-623000	64200	58200	57300	56000	55100	53800	57750	55550	7780	16900	100	43990	100	1	5969782550	3355018	26.37	1.08	12	0.02	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	3081154582	N	N	6141	N	N
50	20241121	160210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56400	1100	2	1.99	1062137653200	18989007	91.01	54900	56900	54700	71800	38800	55300	55933.47	51.64	0	-368877	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3366957	26.47	1.08	12	0.32	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	88800	-36.49	20240711	49900	13.03	20241114	88800	-36.49	20240711	49900	13.03	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	6141	N	N
51	20241121	150214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56400	1100	2	1.99	951731372300	17032295	81.63	54900	56900	54700	71800	38800	55300	55878.15	51.64	0	-413462	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3366957	26.47	1.08	12	0.29	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	88800	-36.49	20240711	49900	13.03	20241114	88800	-36.49	20240711	49900	13.03	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
52	20241121	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56500	1200	2	2.17	811585800400	14554882	69.76	54900	56900	54700	71800	38800	55300	55760.48	51.64	0	-134313	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3372927	26.51	1.09	12	0.24	2131.00	52002.00	88800	20240711	-36.37	49900	20241114	13.23	88800	-36.37	20240711	49900	13.23	20241114	88800	-36.37	20240711	49900	13.23	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
53	20241121	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56100	800	2	1.45	585942802300	10566092	50.64	54900	56300	54700	71800	38800	55300	55455.06	51.64	0	55319	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3349048	26.33	1.08	12	0.18	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	88800	-36.82	20240711	49900	12.42	20241114	88800	-36.82	20240711	49900	12.42	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
54	20241121	120213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55600	300	2	0.54	435234682100	7869658	37.72	54900	55700	54700	71800	38800	55300	55305.41	51.64	0	137592	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3319199	26.09	1.07	12	0.13	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	88800	-37.39	20240711	49900	11.42	20241114	88800	-37.39	20240711	49900	11.42	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
55	20241121	110212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	200	2	0.36	378874526100	6856243	32.86	54900	55700	54700	71800	38800	55300	55259.77	51.64	0	188570	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3313229	26.04	1.07	12	0.11	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
56	20241121	100213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	200	2	0.36	279801550100	5071559	24.31	54900	55600	54700	71800	38800	55300	55170.64	51.64	0	175840	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3313229	26.04	1.07	12	0.08	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
57	20241121	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54900	-400	5	-0.72	40246072900	732978	3.51	54900	55000	54800	71800	38800	55300	54905.92	51.64	0	-120111	57233	56266	55533	54566	53833	55900	54200	7780	16500	100	43130	100	1	5969782550	3277411	25.76	1.06	12	0.01	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	88800	-38.18	20240711	49900	10.02	20241114	88800	-38.18	20240711	49900	10.02	20241114	0.27	N	005930	100	7780 억	3082560531	N	N	30939	N	N
58	20241120	160212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55300	-1000	5	-1.78	1148969037500	20736859	65.75	56100	56500	54800	73100	39500	56300	55407.19	51.66	0	-580383	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3301290	25.95	1.06	12	0.35	2131.00	52002.00	88800	20240711	-37.73	49900	20241114	10.82	88800	-37.73	20240711	49900	10.82	20241114	88800	-37.73	20240711	49900	10.82	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	30939	N	N
59	20241120	150214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55100	-1200	5	-2.13	1031929852200	18619011	59.03	56100	56500	54800	73100	39500	56300	55423.29	51.66	0	-920763	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3289350	25.86	1.06	12	0.31	2131.00	52002.00	88800	20240711	-37.95	49900	20241114	10.42	88800	-37.95	20240711	49900	10.42	20241114	88800	-37.95	20240711	49900	10.42	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
60	20241120	140215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55300	-1000	5	-1.78	928269654000	16743397	53.09	56100	56500	54800	73100	39500	56300	55440.77	51.66	0	-854492	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3301290	25.95	1.06	12	0.28	2131.00	52002.00	88800	20240711	-37.73	49900	20241114	10.82	88800	-37.73	20240711	49900	10.82	20241114	88800	-37.73	20240711	49900	10.82	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
61	20241120	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55300	-1000	5	-1.78	859988203100	15509127	49.17	56100	56500	54800	73100	39500	56300	55450.28	51.66	0	-711404	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3301290	25.95	1.06	12	0.26	2131.00	52002.00	88800	20240711	-37.73	49900	20241114	10.82	88800	-37.73	20240711	49900	10.82	20241114	88800	-37.73	20240711	49900	10.82	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
62	20241120	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55500	-800	5	-1.42	773618313300	13949741	44.23	56100	56500	54800	73100	39500	56300	55457.34	51.66	0	-637360	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3313229	26.04	1.07	12	0.23	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	88800	-37.50	20240711	49900	11.22	20241114	88800	-37.50	20240711	49900	11.22	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
63	20241120	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55400	-900	5	-1.60	650904460900	11737643	37.22	56100	56500	54800	73100	39500	56300	55454.20	51.66	0	-768659	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3307260	26.00	1.07	12	0.20	2131.00	52002.00	88800	20240711	-37.61	49900	20241114	11.02	88800	-37.61	20240711	49900	11.02	20241114	88800	-37.61	20240711	49900	11.02	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
64	20241120	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	55000	-1300	5	-2.31	487372276400	8774202	27.82	56100	56500	54800	73100	39500	56300	55545.77	51.66	0	-672457	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3283380	25.81	1.06	12	0.15	2131.00	52002.00	88800	20240711	-38.06	49900	20241114	10.22	88800	-38.06	20240711	49900	10.22	20241114	88800	-38.06	20240711	49900	10.22	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
65	20241120	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	0	3	0.00	60213425600	1071260	3.40	56100	56500	56000	73100	39500	56300	56207.75	51.66	0	-307223	58166	57232	56566	55632	54966	56900	55300	7780	16800	100	43910	100	1	5969782550	3360988	26.42	1.08	12	0.02	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.28	N	005930	100	7780 억	3084020180	N	N	24686	N	N
66	20241119	160207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	-400	5	-0.71	1781079101800	31436347	65.36	56500	57500	55900	73700	39700	56700	56657.04	51.70	0	-1203657	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3360988	26.42	1.08	12	0.53	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	24686	N	N
67	20241119	150209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56300	-400	5	-0.71	1628478126900	28727672	59.73	56500	57500	55900	73700	39700	56700	56686.73	51.70	0	-1074567	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3360988	26.42	1.08	12	0.48	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
68	20241119	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56000	-700	5	-1.23	1455747618600	25651364	53.33	56500	57500	55900	73700	39700	56700	56751.31	51.70	0	-964810	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3343078	26.28	1.08	12	0.43	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	88800	-36.94	20240711	49900	12.22	20241114	88800	-36.94	20240711	49900	12.22	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
69	20241119	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56700	0	3	0.00	1187574368500	20883765	43.42	56500	57500	56400	73700	39700	56700	56866.04	51.70	0	110292	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3384867	26.61	1.09	12	0.35	2131.00	52002.00	88800	20240711	-36.15	49900	20241114	13.63	88800	-36.15	20240711	49900	13.63	20241114	88800	-36.15	20240711	49900	13.63	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
70	20241119	120207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57000	300	2	0.53	1018416925600	17900655	37.22	56500	57500	56400	73700	39700	56700	56892.89	51.70	0	596849	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3402776	26.75	1.10	12	0.30	2131.00	52002.00	88800	20240711	-35.81	49900	20241114	14.23	88800	-35.81	20240711	49900	14.23	20241114	88800	-35.81	20240711	49900	14.23	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
71	20241119	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56800	100	2	0.18	871863531800	15326247	31.87	56500	57500	56400	73700	39700	56700	56887.15	51.70	0	1059510	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3390836	26.65	1.09	12	0.26	2131.00	52002.00	88800	20240711	-36.04	49900	20241114	13.83	88800	-36.04	20240711	49900	13.83	20241114	88800	-36.04	20240711	49900	13.83	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
72	20241119	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56900	200	2	0.35	653456213100	11486853	23.88	56500	57500	56400	73700	39700	56700	56887.58	51.70	0	636349	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3396806	26.70	1.09	12	0.19	2131.00	52002.00	88800	20240711	-35.92	49900	20241114	14.03	88800	-35.92	20240711	49900	14.03	20241114	88800	-35.92	20240711	49900	14.03	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
73	20241119	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56700	0	3	0.00	138506258100	2447926	5.09	56500	56900	56400	73700	39700	56700	56580.27	51.70	0	178569	58300	57500	56700	55900	55100	57100	55500	7780	17000	100	44220	100	1	5969782550	3384867	26.61	1.09	12	0.04	2131.00	52002.00	88800	20240711	-36.15	49900	20241114	13.63	88800	-36.15	20240711	49900	13.63	20241114	88800	-36.15	20240711	49900	13.63	20241114	0.30	N	005930	100	7780 억	3086621293	N	N	33303	N	N
74	20241118	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56700	3200	2	5.98	2702558454200	47677804	101.93	57000	57500	55900	69500	37500	53500	56683.78	51.76	0	-7023687	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3384867	26.61	1.09	12	0.80	2131.00	52002.00	88800	20240711	-36.15	49900	20241114	13.63	88800	-36.15	20240711	49900	13.63	20241114	88800	-36.15	20240711	49900	13.63	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	33272	N	N
75	20241118	150208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56200	2700	2	5.05	2500710464500	44107975	94.30	57000	57500	55900	69500	37500	53500	56695.22	51.76	0	-6961571	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3355018	26.37	1.08	12	0.74	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
76	20241118	140208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56200	2700	2	5.05	2301805575500	40565001	86.72	57000	57500	55900	69500	37500	53500	56743.66	51.76	0	-5810092	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3355018	26.37	1.08	12	0.68	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
77	20241118	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56600	3100	2	5.79	2126885392900	37471572	80.11	57000	57500	55900	69500	37500	53500	56760.00	51.76	0	-5083482	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3378897	26.56	1.09	12	0.63	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	88800	-36.26	20240711	49900	13.43	20241114	88800	-36.26	20240711	49900	13.43	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
78	20241118	120209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56400	2900	2	5.42	1946741747100	34277698	73.28	57000	57500	55900	69500	37500	53500	56793.27	51.76	0	-4396649	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3366957	26.47	1.08	12	0.57	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	88800	-36.49	20240711	49900	13.03	20241114	88800	-36.49	20240711	49900	13.03	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
79	20241118	110209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56700	3200	2	5.98	1670358514000	29377766	62.81	57000	57500	55900	69500	37500	53500	56857.95	51.76	0	-3427770	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3384867	26.61	1.09	12	0.49	2131.00	52002.00	88800	20240711	-36.15	49900	20241114	13.63	88800	-36.15	20240711	49900	13.63	20241114	88800	-36.15	20240711	49900	13.63	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
80	20241118	100209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57300	3800	2	7.10	1280199229300	22537130	48.18	57000	57400	55900	69500	37500	53500	56804.05	51.76	0	-2867441	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3420685	26.89	1.10	12	0.38	2131.00	52002.00	88800	20240711	-35.47	49900	20241114	14.83	88800	-35.47	20240711	49900	14.83	20241114	88800	-35.47	20240711	49900	14.83	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
81	20241118	090207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56600	3100	2	5.79	408773529500	7182647	15.36	57000	57100	56500	69500	37500	53500	56911.40	51.76	0	-890886	56566	55032	52666	51132	48766	55800	51900	7780	16000	100	41730	100	1	5969782550	3378897	26.56	1.09	12	0.12	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	88800	-36.26	20240711	49900	13.43	20241114	88800	-36.26	20240711	49900	13.43	20241114	0.30	N	005930	100	7780 억	3089864117	N	N	20716	N	N
82	20241115	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	53500	3600	2	7.21	2304000681800	43748624	90.18	50300	54200	50300	64800	34950	49900	52664.01	51.72	0	-2922205	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3193834	25.11	1.03	12	0.73	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	20716	N	N
83	20241115	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	53700	3800	2	7.62	2129651455500	40490387	83.47	50300	54200	50300	64800	34950	49900	52596.73	51.72	0	-2408912	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3205773	25.20	1.03	12	0.68	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
84	20241115	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	53800	3900	2	7.82	1966694052900	37460103	77.22	50300	54200	50300	64800	34950	49900	52501.30	51.72	0	-1870485	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3211743	25.25	1.03	12	0.63	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
85	20241115	130213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	54000	4100	2	8.22	1683106397000	32156860	66.29	50300	54200	50300	64800	34950	49900	52340.80	51.72	0	-1605591	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3223683	25.34	1.04	12	0.54	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
86	20241115	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	53100	3200	2	6.41	1334994099600	25677870	52.93	50300	53300	50300	64800	34950	49900	51990.38	51.72	0	-1820545	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3169955	24.92	1.02	12	0.43	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
87	20241115	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	53000	3100	2	6.21	1179183293800	22735067	46.87	50300	53300	50300	64800	34950	49900	51866.61	51.72	0	-1720274	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3163985	24.87	1.02	12	0.38	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	88800	-40.32	20240711	49900	6.21	20241114	88800	-40.32	20240711	49900	6.21	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
88	20241115	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	51800	1900	2	3.81	651602396300	12697734	26.18	50300	51800	50300	64800	34950	49900	51316.86	51.72	0	-1450998	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3092347	24.31	1.00	12	0.21	2131.00	52002.00	88800	20240711	-41.67	49900	20241114	3.81	88800	-41.67	20240711	49900	3.81	20241114	88800	-41.67	20240711	49900	3.81	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
89	20241115	090246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	51000	1100	2	2.20	97729153300	1932303	3.98	50300	51100	50300	64800	34950	49900	50577.88	51.72	0	-309692	52433	51166	50533	49266	48633	50850	48950	7780	14900	100	38920	100	1	5969782550	3044589	23.93	0.98	12	0.03	2131.00	52002.00	88800	20240711	-42.57	49900	20241114	2.20	88800	-42.57	20240711	49900	2.20	20241114	88800	-42.57	20240711	49900	2.20	20241114	0.29	N	005930	100	7780 억	3087376051	N	N	31179	N	N
90	20241114	160209	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	50700	100	2	0.20	1834479044000	35943502	68.43	50200	51800	50200	65700	35500	50600	51038.49	51.87	0	-4282875	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3026680	23.79	0.97	12	0.60	2131.00	52002.00	88800	20240711	-42.91	50200	20241114	1.00	88800	-42.91	20240711	50200	1.00	20241114	88800	-42.91	20240711	50200	1.00	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
91	20241114	150211	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	51100	500	2	0.99	1578148873000	30911046	58.85	50200	51800	50200	65700	35500	50600	51055.31	51.87	0	-3580403	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3050559	23.98	0.98	12	0.52	2131.00	52002.00	88800	20240711	-42.45	50200	20241114	1.79	88800	-42.45	20240711	50200	1.79	20241114	88800	-42.45	20240711	50200	1.79	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
92	20241114	140209	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	51200	600	2	1.19	1392527304400	27270914	51.92	50200	51800	50200	65700	35500	50600	51063.63	51.87	0	-2530698	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3056529	24.03	0.98	12	0.46	2131.00	52002.00	88800	20240711	-42.34	50200	20241114	1.99	88800	-42.34	20240711	50200	1.99	20241114	88800	-42.34	20240711	50200	1.99	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
93	20241114	130209	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	51300	700	2	1.38	1252497770800	24537827	46.71	50200	51800	50200	65700	35500	50600	51044.51	51.87	0	-1738431	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3062498	24.07	0.99	12	0.41	2131.00	52002.00	88800	20240711	-42.23	50200	20241114	2.19	88800	-42.23	20240711	50200	2.19	20241114	88800	-42.23	20240711	50200	2.19	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
94	20241114	120209	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	51100	500	2	0.99	1092426991000	21404671	40.75	50200	51800	50200	65700	35500	50600	51037.93	51.87	0	-829647	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3050559	23.98	0.98	12	0.36	2131.00	52002.00	88800	20240711	-42.45	50200	20241114	1.79	88800	-42.45	20240711	50200	1.79	20241114	88800	-42.45	20240711	50200	1.79	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
95	20241114	110211	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	51400	800	2	1.58	807499471600	15836430	30.15	50200	51800	50200	65700	35500	50600	50991.30	51.87	0	-183510	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3068468	24.12	0.99	12	0.27	2131.00	52002.00	88800	20240711	-42.12	50200	20241114	2.39	88800	-42.12	20240711	50200	2.39	20241114	88800	-42.12	20240711	50200	2.39	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
96	20241114	100215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	50700	100	2	0.20	209488017400	4161181	7.92	50200	50900	50200	65700	35500	50600	50340.11	51.87	0	-145015	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3026680	23.79	0.97	12	0.07	2131.00	52002.00	88800	20240711	-42.91	50200	20241114	1.00	88800	-42.91	20240711	50200	1.00	20241114	88800	-42.91	20240711	50200	1.00	20241114	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
97	20241114	090208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	50600	0	3	0.00	0	0	0.00	0	0	0	65700	35500	50600	0.00	51.87	0	0	53866	52232	51366	49732	48866	51800	49300	7780	15100	100	39460	100	1	5969782550	3020710	23.74	0.97	12	0.00	2131.00	52002.00	88800	20240711	-43.02	50500	20241113	0.20	88800	-43.02	20240711	50500	0.20	20241113	88800	-43.02	20240711	50500	0.20	20241113	0.29	N	005930	100	7780 억	3096229783	N	N	28426	N	N
98	20241112	160206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	53000	-2000	5	-3.64	1765017136700	32862501	110.23	54600	54600	53000	71500	38500	55000	53711.00	52.22	0	-4082125	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3163985	24.87	1.02	12	0.55	2131.00	52002.00	88800	20240711	-40.32	53000	20241112	0.00	88800	-40.32	20240711	53000	0.00	20241112	88800	-40.32	20240711	53000	0.00	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	9813	N	N
99	20241112	150207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	53100	-1900	5	-3.45	1558091225800	28960408	97.15	54600	54600	53100	71500	38500	55000	53799.82	52.22	0	-3281458	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3169955	24.92	1.02	12	0.49	2131.00	52002.00	88800	20240711	-40.20	53100	20241112	0.00	88800	-40.20	20240711	53100	0.00	20241112	88800	-40.20	20240711	53100	0.00	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
100	20241112	140208	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	53400	-1600	5	-2.91	1314305827900	24384056	81.79	54600	54600	53300	71500	38500	55000	53899.21	52.22	0	-2390470	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3187864	25.06	1.03	12	0.41	2131.00	52002.00	88800	20240711	-39.86	53300	20241112	0.19	88800	-39.86	20240711	53300	0.19	20241112	88800	-39.86	20240711	53300	0.19	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
101	20241112	130206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	53500	-1500	5	-2.73	1090954597500	20206997	67.78	54600	54600	53500	71500	38500	55000	53987.84	52.22	0	-1765868	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3193834	25.11	1.03	12	0.34	2131.00	52002.00	88800	20240711	-39.75	53500	20241112	0.00	88800	-39.75	20240711	53500	0.00	20241112	88800	-39.75	20240711	53500	0.00	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
102	20241112	120207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	53800	-1200	5	-2.18	970986186500	17968871	60.28	54600	54600	53600	71500	38500	55000	54035.94	52.22	0	-1197784	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3211743	25.25	1.03	12	0.30	2131.00	52002.00	88800	20240711	-39.41	53600	20241112	0.37	88800	-39.41	20240711	53600	0.37	20241112	88800	-39.41	20240711	53600	0.37	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
103	20241112	110206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	54000	-1000	5	-1.82	800633057200	14803990	49.66	54600	54600	53800	71500	38500	55000	54080.87	52.22	0	-432875	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3223683	25.34	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.19	53800	20241112	0.37	88800	-39.19	20240711	53800	0.37	20241112	88800	-39.19	20240711	53800	0.37	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
104	20241112	100206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	54000	-1000	5	-1.82	600300844400	11096970	37.22	54600	54600	53800	71500	38500	55000	54094.11	52.22	0	-144625	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3223683	25.34	1.04	12	0.19	2131.00	52002.00	88800	20240711	-39.19	53800	20241112	0.37	88800	-39.19	20240711	53800	0.37	20241112	88800	-39.19	20240711	53800	0.37	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
105	20241112	090206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	54400	-600	5	-1.09	109810012000	2016793	6.77	54600	54600	54100	71500	38500	55000	54441.70	52.22	0	-445897	57400	56200	55600	54400	53800	55900	54100	7780	16500	100	42900	100	1	5969782550	3247562	25.53	1.05	12	0.03	2131.00	52002.00	88800	20240711	-38.74	54100	20241112	0.55	88800	-38.74	20240711	54100	0.55	20241112	88800	-38.74	20240711	54100	0.55	20241112	0.27	N	005930	100	7780 억	3117433905	N	N	7363	N	N
106	20241111	160205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55000	-2000	5	-3.51	1642483193300	29587277	213.20	56700	56800	55000	74100	39900	57000	55514.42	52.38	0	-2572633	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3283380	25.81	1.06	12	0.50	2131.00	52002.00	88800	20240711	-38.06	55000	20241111	0.00	88800	-38.06	20240711	55000	0.00	20241111	88800	-38.06	20240711	55000	0.00	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	7363	N	N
107	20241111	150210	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55100	-1900	5	-3.33	1460779126200	26286318	189.42	56700	56800	55000	74100	39900	57000	55571.20	52.38	0	-2599241	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3289350	25.86	1.06	12	0.44	2131.00	52002.00	88800	20240711	-37.95	55000	20241111	0.18	88800	-37.95	20240711	55000	0.18	20241111	88800	-37.95	20240711	55000	0.18	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
108	20241111	140207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55100	-1900	5	-3.33	1288129087100	23155212	166.86	56700	56800	55000	74100	39900	57000	55629.50	52.38	0	-2409157	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3289350	25.86	1.06	12	0.39	2131.00	52002.00	88800	20240711	-37.95	55000	20241111	0.18	88800	-37.95	20240711	55000	0.18	20241111	88800	-37.95	20240711	55000	0.18	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
109	20241111	130206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55300	-1700	5	-2.98	1152506640400	20698820	149.15	56700	56800	55000	74100	39900	57000	55679.07	52.38	0	-2215469	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3301290	25.95	1.06	12	0.35	2131.00	52002.00	88800	20240711	-37.73	55000	20241111	0.55	88800	-37.73	20240711	55000	0.55	20241111	88800	-37.73	20240711	55000	0.55	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
110	20241111	120206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55400	-1600	5	-2.81	941645574900	16877331	121.62	56700	56800	55300	74100	39900	57000	55792.66	52.38	0	-1889252	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3307260	26.00	1.07	12	0.28	2131.00	52002.00	88800	20240711	-37.61	55300	20241111	0.18	88800	-37.61	20240711	55300	0.18	20241111	88800	-37.61	20240711	55300	0.18	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
111	20241111	110206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55600	-1400	5	-2.46	782202327600	14005268	100.92	56700	56800	55500	74100	39900	57000	55849.60	52.38	0	-1254521	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3319199	26.09	1.07	12	0.23	2131.00	52002.00	88800	20240711	-37.39	55500	20241111	0.18	88800	-37.39	20240711	55500	0.18	20241111	88800	-37.39	20240711	55500	0.18	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
112	20241111	100205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55600	-1400	5	-2.46	563910249800	10078826	72.63	56700	56800	55600	74100	39900	57000	55948.76	52.38	0	-1110437	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3319199	26.09	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.39	55600	20241111	0.00	88800	-37.39	20240711	55600	0.00	20241111	88800	-37.39	20240711	55600	0.00	20241111	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
113	20241111	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56400	-600	5	-1.05	64429422400	1139370	8.21	56700	56800	56200	74100	39900	57000	56543.54	52.38	0	-463148	58733	57866	57433	56566	56133	57650	56350	7780	17100	100	44460	100	1	5969782550	3366957	26.47	1.08	12	0.02	2131.00	52002.00	88800	20240711	-36.49	55700	20241028	1.26	88800	-36.49	20240711	55700	1.26	20241028	88800	-36.49	20240711	55700	1.26	20241028	0.28	N	005930	100	7780 억	3126858606	N	N	8032	N	N
114	20241108	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57000	-500	5	-0.87	775162101400	13451844	78.93	58000	58300	57000	74700	40300	57500	57625.86	52.40	0	-760702	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3402776	26.75	1.10	12	0.23	2131.00	52002.00	88800	20240711	-35.81	55700	20241028	2.33	88800	-35.81	20240711	55700	2.33	20241028	88800	-35.81	20240711	55700	2.33	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	8032	N	N
115	20241108	150207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57200	-300	5	-0.52	644559223300	11162917	65.50	58000	58300	57100	74700	40300	57500	57741.12	52.40	0	-674527	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3414716	26.84	1.10	12	0.19	2131.00	52002.00	88800	20240711	-35.59	55700	20241028	2.69	88800	-35.59	20240711	55700	2.69	20241028	88800	-35.59	20240711	55700	2.69	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
116	20241108	140205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57300	-200	5	-0.35	543230305100	9393544	55.12	58000	58300	57200	74700	40300	57500	57830.19	52.40	0	-501734	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3420685	26.89	1.10	12	0.16	2131.00	52002.00	88800	20240711	-35.47	55700	20241028	2.87	88800	-35.47	20240711	55700	2.87	20241028	88800	-35.47	20240711	55700	2.87	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
117	20241108	130205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	100	2	0.17	413073723200	7129395	41.83	58000	58300	57500	74700	40300	57500	57939.54	52.40	0	-249519	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3438595	27.03	1.11	12	0.12	2131.00	52002.00	88800	20240711	-35.14	55700	20241028	3.41	88800	-35.14	20240711	55700	3.41	20241028	88800	-35.14	20240711	55700	3.41	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
118	20241108	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57800	300	2	0.52	357886989600	6172014	36.21	58000	58300	57700	74700	40300	57500	57985.47	52.40	0	-17362	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3450534	27.12	1.11	12	0.10	2131.00	52002.00	88800	20240711	-34.91	55700	20241028	3.77	88800	-34.91	20240711	55700	3.77	20241028	88800	-34.91	20240711	55700	3.77	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
119	20241108	110207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58000	500	2	0.87	304245704600	5245867	30.78	58000	58300	57800	74700	40300	57500	57997.25	52.40	0	73036	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3462474	27.22	1.12	12	0.09	2131.00	52002.00	88800	20240711	-34.68	55700	20241028	4.13	88800	-34.68	20240711	55700	4.13	20241028	88800	-34.68	20240711	55700	4.13	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
120	20241108	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57800	300	2	0.52	205220501700	3539171	20.77	58000	58300	57800	74700	40300	57500	57985.52	52.40	0	106867	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3450534	27.12	1.11	12	0.06	2131.00	52002.00	88800	20240711	-34.91	55700	20241028	3.77	88800	-34.91	20240711	55700	3.77	20241028	88800	-34.91	20240711	55700	3.77	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
121	20241108	090204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58100	600	2	1.04	48391305300	834115	4.89	58000	58200	57900	74700	40300	57500	58015.37	52.40	0	32986	58766	58132	57466	56832	56166	58450	57150	7780	17200	100	44850	100	1	5969782550	3468444	27.26	1.12	12	0.01	2131.00	52002.00	88800	20240711	-34.57	55700	20241028	4.31	88800	-34.57	20240711	55700	4.31	20241028	88800	-34.57	20240711	55700	4.31	20241028	0.28	N	005930	100	7780 억	3128339380	N	N	22834	N	N
122	20241107	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	200	2	0.35	976523299100	16945895	76.71	56900	58100	56800	74400	40200	57300	57627.07	52.41	0	-389700	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3432625	26.98	1.11	12	0.28	2131.00	52002.00	88800	20240711	-35.25	55700	20241028	3.23	88800	-35.25	20240711	55700	3.23	20241028	88800	-35.25	20240711	55700	3.23	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	22668	N	N
123	20241107	150204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	400	2	0.70	886701542400	15385004	69.64	56900	58100	56800	74400	40200	57300	57634.80	52.41	0	-246090	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3444565	27.08	1.11	12	0.26	2131.00	52002.00	88800	20240711	-35.02	55700	20241028	3.59	88800	-35.02	20240711	55700	3.59	20241028	88800	-35.02	20240711	55700	3.59	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
124	20241107	140207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	400	2	0.70	786099551600	13641091	61.75	56900	58100	56800	74400	40200	57300	57628.05	52.41	0	-19867	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3444565	27.08	1.11	12	0.23	2131.00	52002.00	88800	20240711	-35.02	55700	20241028	3.59	88800	-35.02	20240711	55700	3.59	20241028	88800	-35.02	20240711	55700	3.59	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
125	20241107	130207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58000	700	2	1.22	705606818900	12248716	55.44	56900	58100	56800	74400	40200	57300	57607.36	52.41	0	135179	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3462474	27.22	1.12	12	0.21	2131.00	52002.00	88800	20240711	-34.68	55700	20241028	4.13	88800	-34.68	20240711	55700	4.13	20241028	88800	-34.68	20240711	55700	4.13	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
126	20241107	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	600	2	1.05	621928272400	10805014	48.91	56900	58100	56800	74400	40200	57300	57559.96	52.41	0	201037	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3456504	27.17	1.11	12	0.18	2131.00	52002.00	88800	20240711	-34.80	55700	20241028	3.95	88800	-34.80	20240711	55700	3.95	20241028	88800	-34.80	20240711	55700	3.95	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
127	20241107	110205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	400	2	0.70	513074003200	8925083	40.40	56900	57900	56800	74400	40200	57300	57487.39	52.41	0	280244	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3444565	27.08	1.11	12	0.15	2131.00	52002.00	88800	20240711	-35.02	55700	20241028	3.59	88800	-35.02	20240711	55700	3.59	20241028	88800	-35.02	20240711	55700	3.59	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
128	20241107	100205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	200	2	0.35	385434102000	6711605	30.38	56900	57900	56800	74400	40200	57300	57428.59	52.41	0	376117	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3432625	26.98	1.11	12	0.11	2131.00	52002.00	88800	20240711	-35.25	55700	20241028	3.23	88800	-35.25	20240711	55700	3.23	20241028	88800	-35.25	20240711	55700	3.23	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
129	20241107	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57200	-100	5	-0.17	54542525700	956479	4.33	56900	57400	56800	74400	40200	57300	57015.25	52.41	0	-108827	58900	58100	57200	56400	55500	57650	55950	7780	17100	100	44690	100	1	5969782550	3414716	26.84	1.10	12	0.02	2131.00	52002.00	88800	20240711	-35.59	55700	20241028	2.69	88800	-35.59	20240711	55700	2.69	20241028	88800	-35.59	20240711	55700	2.69	20241028	0.27	N	005930	100	7780 억	3128661155	N	N	49518	N	N
130	20241106	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57300	-300	5	-0.52	1250933312300	21896246	125.23	57600	58000	56300	74800	40400	57600	57129.60	52.45	0	-54869	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3420685	26.89	1.10	12	0.37	2131.00	52002.00	88800	20240711	-35.47	55700	20241028	2.87	88800	-35.47	20240711	55700	2.87	20241028	88800	-35.47	20240711	55700	2.87	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	49518	N	N
131	20241106	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56900	-700	5	-1.22	1106131819500	19363660	110.75	57600	58000	56300	74800	40400	57600	57124.09	52.45	0	-664909	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3396806	26.70	1.09	12	0.32	2131.00	52002.00	88800	20240711	-35.92	55700	20241028	2.15	88800	-35.92	20240711	55700	2.15	20241028	88800	-35.92	20240711	55700	2.15	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
132	20241106	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56700	-900	5	-1.56	967213072000	16911595	96.72	57600	58000	56300	74800	40400	57600	57192.29	52.45	0	-613399	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3384867	26.61	1.09	12	0.28	2131.00	52002.00	88800	20240711	-36.15	55700	20241028	1.80	88800	-36.15	20240711	55700	1.80	20241028	88800	-36.15	20240711	55700	1.80	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
133	20241106	130209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	56600	-1000	5	-1.74	770184357400	13427817	76.80	57600	58000	56400	74800	40400	57600	57357.37	52.45	0	-633208	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3378897	26.56	1.09	12	0.22	2131.00	52002.00	88800	20240711	-36.26	55700	20241028	1.62	88800	-36.26	20240711	55700	1.62	20241028	88800	-36.26	20240711	55700	1.62	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
134	20241106	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	-100	5	-0.17	485950379500	8433847	48.24	57600	58000	57200	74800	40400	57600	57619.07	52.45	0	61602	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3432625	26.98	1.11	12	0.14	2131.00	52002.00	88800	20240711	-35.25	55700	20241028	3.23	88800	-35.25	20240711	55700	3.23	20241028	88800	-35.25	20240711	55700	3.23	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
135	20241106	110206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	-100	5	-0.17	393301694500	6819746	39.00	57600	58000	57400	74800	40400	57600	57671.02	52.45	0	49845	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3432625	26.98	1.11	12	0.11	2131.00	52002.00	88800	20240711	-35.25	55700	20241028	3.23	88800	-35.25	20240711	55700	3.23	20241028	88800	-35.25	20240711	55700	3.23	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
136	20241106	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57500	-100	5	-0.17	290724982300	5038971	28.82	57600	58000	57400	74800	40400	57600	57695.32	52.45	0	238925	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3432625	26.98	1.11	12	0.08	2131.00	52002.00	88800	20240711	-35.25	55700	20241028	3.23	88800	-35.25	20240711	55700	3.23	20241028	88800	-35.25	20240711	55700	3.23	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
137	20241106	090206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	0	3	0.00	52966219100	918975	5.26	57600	57800	57500	74800	40400	57600	57636.22	52.45	0	-115727	58533	58066	57633	57166	56733	57850	56950	7780	17200	100	44920	100	1	5969782550	3438595	27.03	1.11	12	0.02	2131.00	52002.00	88800	20240711	-35.14	55700	20241028	3.41	88800	-35.14	20240711	55700	3.41	20241028	88800	-35.14	20240711	55700	3.41	20241028	0.27	N	005930	100	7780 억	3131272353	N	N	20840	N	N
138	20241105	160203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	-1100	5	-1.87	996349956500	17288702	110.92	57800	58100	57200	76300	41100	58700	57629.78	52.50	0	-1427963	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3438595	27.03	1.11	12	0.29	2131.00	52002.00	88800	20240711	-35.14	55700	20241028	3.41	88800	-35.14	20240711	55700	3.41	20241028	88800	-35.14	20240711	55700	3.41	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	20840	N	N
139	20241105	150206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57800	-900	5	-1.53	883825088600	15336488	98.39	57800	58100	57200	76300	41100	58700	57628.44	52.50	0	-1748010	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3450534	27.12	1.11	12	0.26	2131.00	52002.00	88800	20240711	-34.91	55700	20241028	3.77	88800	-34.91	20240711	55700	3.77	20241028	88800	-34.91	20240711	55700	3.77	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
140	20241105	140204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	-1000	5	-1.70	805808178700	13984736	89.72	57800	58100	57200	76300	41100	58700	57620.03	52.50	0	-1791205	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3444565	27.08	1.11	12	0.23	2131.00	52002.00	88800	20240711	-35.02	55700	20241028	3.59	88800	-35.02	20240711	55700	3.59	20241028	88800	-35.02	20240711	55700	3.59	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
141	20241105	130204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	-800	5	-1.36	746534859900	12958281	83.14	57800	58100	57200	76300	41100	58700	57610.07	52.50	0	-1755350	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3456504	27.17	1.11	12	0.22	2131.00	52002.00	88800	20240711	-34.80	55700	20241028	3.95	88800	-34.80	20240711	55700	3.95	20241028	88800	-34.80	20240711	55700	3.95	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
142	20241105	120204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57800	-900	5	-1.53	661803766900	11493763	73.74	57800	58000	57200	76300	41100	58700	57578.72	52.50	0	-1678688	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3450534	27.12	1.11	12	0.19	2131.00	52002.00	88800	20240711	-34.91	55700	20241028	3.77	88800	-34.91	20240711	55700	3.77	20241028	88800	-34.91	20240711	55700	3.77	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
143	20241105	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	-1100	5	-1.87	607747579100	10555508	67.72	57800	58000	57200	76300	41100	58700	57575.63	52.50	0	-1566083	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3438595	27.03	1.11	12	0.18	2131.00	52002.00	88800	20240711	-35.14	55700	20241028	3.41	88800	-35.14	20240711	55700	3.41	20241028	88800	-35.14	20240711	55700	3.41	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
144	20241105	100204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	-1100	5	-1.87	495057630800	8597815	55.16	57800	58000	57200	76300	41100	58700	57578.59	52.50	0	-1416953	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3438595	27.03	1.11	12	0.14	2131.00	52002.00	88800	20240711	-35.14	55700	20241028	3.41	88800	-35.14	20240711	55700	3.41	20241028	88800	-35.14	20240711	55700	3.41	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
145	20241105	090202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57700	-1000	5	-1.70	109044231400	1886397	12.10	57800	58000	57600	76300	41100	58700	57802.35	52.50	0	-863593	59833	59266	58833	58266	57833	59550	58550	7780	17600	100	45780	100	1	5969782550	3444565	27.08	1.11	12	0.03	2131.00	52002.00	88800	20240711	-35.02	55700	20241028	3.59	88800	-35.02	20240711	55700	3.59	20241028	88800	-35.02	20240711	55700	3.59	20241028	0.27	N	005930	100	7780 억	3134121024	N	N	37923	N	N
146	20241104	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58700	400	2	0.69	910080355600	15470125	81.07	58600	59400	58400	75700	40900	58300	58828.59	52.53	0	-65711	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3504262	27.55	1.13	12	0.26	2131.00	52002.00	88800	20240711	-33.90	55700	20241028	5.39	88800	-33.90	20240711	55700	5.39	20241028	88800	-33.90	20240711	55700	5.39	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	33585	N	N
147	20241104	150205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58500	200	2	0.34	813669157400	13826127	72.45	58600	59400	58400	75700	40900	58300	58850.16	52.53	0	-264582	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3492323	27.45	1.12	12	0.23	2131.00	52002.00	88800	20240711	-34.12	55700	20241028	5.03	88800	-34.12	20240711	55700	5.03	20241028	88800	-34.12	20240711	55700	5.03	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
148	20241104	140203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58500	200	2	0.34	699910050400	11881410	62.26	58600	59400	58500	75700	40900	58300	58908.05	52.53	0	-50536	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3492323	27.45	1.12	12	0.20	2131.00	52002.00	88800	20240711	-34.12	55700	20241028	5.03	88800	-34.12	20240711	55700	5.03	20241028	88800	-34.12	20240711	55700	5.03	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
149	20241104	130147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	700	2	1.20	608541427200	10325708	54.11	58600	59400	58500	75700	40900	58300	58934.67	52.53	0	310539	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3522172	27.69	1.13	12	0.17	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
150	20241104	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	700	2	1.20	561947706900	9535020	49.97	58600	59400	58500	75700	40900	58300	58935.21	52.53	0	385493	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3522172	27.69	1.13	12	0.16	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
151	20241104	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	700	2	1.20	511426852000	8679027	45.48	58600	59400	58500	75700	40900	58300	58926.83	52.53	0	484703	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3522172	27.69	1.13	12	0.15	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
152	20241104	100200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59100	800	2	1.37	390541387700	6630787	34.75	58600	59400	58500	75700	40900	58300	58898.30	52.53	0	444450	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3528141	27.73	1.14	12	0.11	2131.00	52002.00	88800	20240711	-33.45	55700	20241028	6.10	88800	-33.45	20240711	55700	6.10	20241028	88800	-33.45	20240711	55700	6.10	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
153	20241104	090200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58700	400	2	0.69	41926951200	715422	3.75	58600	58700	58500	75700	40900	58300	58604.99	52.53	0	-30489	60166	59232	58666	57732	57166	58950	57450	7780	17400	100	45470	100	1	5969782550	3504262	27.55	1.13	12	0.01	2131.00	52002.00	88800	20240711	-33.90	55700	20241028	5.39	88800	-33.90	20240711	55700	5.39	20241028	88800	-33.90	20240711	55700	5.39	20241028	0.27	N	005930	100	7780 억	3136214534	N	N	38417	N	N
154	20241101	160156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58300	-900	5	-1.52	1106404699800	18831511	52.59	59000	59600	58100	76900	41500	59200	58753.62	52.57	0	-1525604	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3480383	27.36	1.12	12	0.32	2131.00	52002.00	88800	20240711	-34.35	55700	20241028	4.67	88800	-34.35	20240711	55700	4.67	20241028	88800	-34.35	20240711	55700	4.67	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	38417	N	N
155	20241101	150201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58400	-800	5	-1.35	961974176800	16352559	45.67	59000	59600	58200	76900	41500	59200	58827.06	52.57	0	-1308918	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3486353	27.40	1.12	12	0.27	2131.00	52002.00	88800	20240711	-34.23	55700	20241028	4.85	88800	-34.23	20240711	55700	4.85	20241028	88800	-34.23	20240711	55700	4.85	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
156	20241101	140159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58400	-800	5	-1.35	824818656600	14002456	39.10	59000	59600	58300	76900	41500	59200	58905.22	52.57	0	-1359541	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3486353	27.40	1.12	12	0.23	2131.00	52002.00	88800	20240711	-34.23	55700	20241028	4.85	88800	-34.23	20240711	55700	4.85	20241028	88800	-34.23	20240711	55700	4.85	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
157	20241101	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58800	-400	5	-0.68	636434016800	10783253	30.11	59000	59600	58700	76900	41500	59200	59020.54	52.57	0	-995677	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3510232	27.59	1.13	12	0.18	2131.00	52002.00	88800	20240711	-33.78	55700	20241028	5.57	88800	-33.78	20240711	55700	5.57	20241028	88800	-33.78	20240711	55700	5.57	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
158	20241101	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58900	-300	5	-0.51	525339640000	8895383	24.84	59000	59600	58700	76900	41500	59200	59057.51	52.57	0	-936532	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3516202	27.64	1.13	12	0.15	2131.00	52002.00	88800	20240711	-33.67	55700	20241028	5.75	88800	-33.67	20240711	55700	5.75	20241028	88800	-33.67	20240711	55700	5.75	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
159	20241101	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	-200	5	-0.34	461343345900	7809379	21.81	59000	59600	58700	76900	41500	59200	59075.50	52.57	0	-753730	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3522172	27.69	1.13	12	0.13	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
160	20241101	100209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58900	-300	5	-0.51	342326224200	5789329	16.17	59000	59600	58800	76900	41500	59200	59130.52	52.57	0	-575880	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3516202	27.64	1.13	12	0.10	2131.00	52002.00	88800	20240711	-33.67	55700	20241028	5.75	88800	-33.67	20240711	55700	5.75	20241028	88800	-33.67	20240711	55700	5.75	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N
161	20241101	090209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	-200	5	-0.34	66358525900	1124736	3.14	59000	59100	58900	76900	41500	59200	58998.65	52.57	0	-181398	62466	60832	59566	57932	56666	61650	58750	7780	17700	100	46170	100	1	5969782550	3522172	27.69	1.13	12	0.02	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.27	N	005930	100	7780 억	3138278154	N	N	61116	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History