KissMeData/010120/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	300	2	0.21	28153393500	198450	99.37	143500	144100	138300	186800	100600	143700	141856.27	22.06	-2800	-9300	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	43200	20.98	2.49	12	0.66	6865.00	57905.00	274500	20240724	-47.54	63100	20240228	128.21	274500	-47.54	20240724	63100	128.21	20240228	274500	-47.54	20240724	63100	128.21	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	3576	N	N
3	20241129	150259	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141600	-2100	5	-1.46	23198242000	163878	82.06	143500	144100	138300	186800	100600	143700	141556.85	22.06	-2800	-13631	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	42480	20.63	2.45	12	0.55	6865.00	57905.00	274500	20240724	-48.42	63100	20240228	124.41	274500	-48.42	20240724	63100	124.41	20240228	274500	-48.42	20240724	63100	124.41	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
4	20241129	140258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-800	5	-0.56	19091511000	135126	67.66	143500	144100	138300	186800	100600	143700	141285.16	22.06	-2800	-9826	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	42870	20.82	2.47	12	0.45	6865.00	57905.00	274500	20240724	-47.94	63100	20240228	126.47	274500	-47.94	20240724	63100	126.47	20240228	274500	-47.94	20240724	63100	126.47	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
5	20241129	130258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-800	5	-0.56	16074513800	114015	57.09	143500	144100	138300	186800	100600	143700	140983.86	22.06	-2800	-8153	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	42870	20.82	2.47	12	0.38	6865.00	57905.00	274500	20240724	-47.94	63100	20240228	126.47	274500	-47.94	20240724	63100	126.47	20240228	274500	-47.94	20240724	63100	126.47	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
6	20241129	120301	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142000	-1700	5	-1.18	13026496100	92729	46.43	143500	143500	138300	186800	100600	143700	140476.14	22.06	-2800	-9473	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	42600	20.68	2.45	12	0.31	6865.00	57905.00	274500	20240724	-48.27	63100	20240228	125.04	274500	-48.27	20240724	63100	125.04	20240228	274500	-48.27	20240724	63100	125.04	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
7	20241129	110259	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	-4400	5	-3.06	11148855000	79403	39.76	143500	143500	138300	186800	100600	143700	140404.83	22.06	-2800	-11125	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	41790	20.29	2.41	12	0.26	6865.00	57905.00	274500	20240724	-49.25	63100	20240228	120.76	274500	-49.25	20240724	63100	120.76	20240228	274500	-49.25	20240724	63100	120.76	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
8	20241129	100300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-4500	5	-3.13	7940537600	56373	28.23	143500	143500	138300	186800	100600	143700	140852.66	22.06	-2800	-8687	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	41760	20.28	2.40	12	0.19	6865.00	57905.00	274500	20240724	-49.29	63100	20240228	120.60	274500	-49.29	20240724	63100	120.60	20240228	274500	-49.29	20240724	63100	120.60	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
9	20241129	090300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143000	-700	5	-0.49	518855200	3625	1.82	143500	143500	142600	186800	100600	143700	143118.35	22.06	-2800	-446	151500	147600	145100	141200	138700	146350	139950	1500	43100	5000	103460	100	1	30000000	42900	20.83	2.47	12	0.01	6865.00	57905.00	274500	20240724	-47.91	63100	20240228	126.62	274500	-47.91	20240724	63100	126.62	20240228	274500	-47.91	20240724	63100	126.62	20240228	1.30	N	010120	5000	1500 억	6617059	N	N	1926	N	N
10	20241128	160257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143700	-3900	5	-2.64	28575769000	197715	73.72	148000	149000	142600	191800	103400	147600	144530.36	22.13	0	-47378	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43110	20.93	2.48	12	0.66	6865.00	57905.00	274500	20240724	-47.65	63100	20240228	127.73	274500	-47.65	20240724	63100	127.73	20240228	274500	-47.65	20240724	63100	127.73	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	1926	N	N
11	20241128	150303	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	-4100	5	-2.78	26740891100	184931	68.96	148000	149000	142600	191800	103400	147600	144597.08	22.13	0	-47160	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43050	20.90	2.48	12	0.62	6865.00	57905.00	274500	20240724	-47.72	63100	20240228	127.42	274500	-47.72	20240724	63100	127.42	20240228	274500	-47.72	20240724	63100	127.42	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
12	20241128	140303	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	-4200	5	-2.85	23566147800	162822	60.71	148000	149000	142600	191800	103400	147600	144733.25	22.13	0	-47151	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43020	20.89	2.48	12	0.54	6865.00	57905.00	274500	20240724	-47.76	63100	20240228	127.26	274500	-47.76	20240724	63100	127.26	20240228	274500	-47.76	20240724	63100	127.26	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
13	20241128	130259	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-4400	5	-2.98	21792582200	150443	56.10	148000	149000	142600	191800	103400	147600	144853.59	22.13	0	-45365	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	42960	20.86	2.47	12	0.50	6865.00	57905.00	274500	20240724	-47.83	63100	20240228	126.94	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	63100	126.94	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
14	20241128	120300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143800	-3800	5	-2.57	20495073100	141394	52.72	148000	149000	142600	191800	103400	147600	144947.54	22.13	0	-43990	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43140	20.95	2.48	12	0.47	6865.00	57905.00	274500	20240724	-47.61	63100	20240228	127.89	274500	-47.61	20240724	63100	127.89	20240228	274500	-47.61	20240724	63100	127.89	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
15	20241128	110304	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143700	-3900	5	-2.64	17075250800	117530	43.83	148000	149000	142900	191800	103400	147600	145281.51	22.13	0	-30717	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43110	20.93	2.48	12	0.39	6865.00	57905.00	274500	20240724	-47.65	63100	20240228	127.73	274500	-47.65	20240724	63100	127.73	20240228	274500	-47.65	20240724	63100	127.73	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
16	20241128	100301	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144900	-2700	5	-1.83	13109171600	90208	33.64	148000	149000	142900	191800	103400	147600	145318.17	22.13	0	-25943	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	43470	21.11	2.50	12	0.30	6865.00	57905.00	274500	20240724	-47.21	63100	20240228	129.64	274500	-47.21	20240724	63100	129.64	20240228	274500	-47.21	20240724	63100	129.64	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
17	20241128	090300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147800	200	2	0.14	785289200	5320	1.98	148000	148200	146800	191800	103400	147600	147611.03	22.13	0	-2116	153600	150600	147900	144900	142200	152100	146400	1500	44200	5000	106270	100	1	30000000	44340	21.53	2.55	12	0.02	6865.00	57905.00	274500	20240724	-46.16	63100	20240228	134.23	274500	-46.16	20240724	63100	134.23	20240228	274500	-46.16	20240724	63100	134.23	20240228	1.23	N	010120	5000	1500 억	6639291	N	N	316	N	N
18	20241127	160255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147600	2300	2	1.58	39358311600	265801	69.70	146600	150900	145200	188800	101800	145300	148074.91	22.12	0	8203	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44280	21.50	2.55	12	0.89	6865.00	57905.00	274500	20240724	-46.23	63100	20240228	133.91	274500	-46.23	20240724	63100	133.91	20240228	274500	-46.23	20240724	63100	133.91	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	316	N	N
19	20241127	150257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147600	2300	2	1.58	36981581200	249685	65.47	146600	150900	145200	188800	101800	145300	148112.95	22.12	0	3415	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44280	21.50	2.55	12	0.83	6865.00	57905.00	274500	20240724	-46.23	63100	20240228	133.91	274500	-46.23	20240724	63100	133.91	20240228	274500	-46.23	20240724	63100	133.91	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
20	20241127	140258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148300	3000	2	2.06	33413247400	225507	59.13	146600	150900	145200	188800	101800	145300	148169.45	22.12	0	7865	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44490	21.60	2.56	12	0.75	6865.00	57905.00	274500	20240724	-45.97	63100	20240228	135.02	274500	-45.97	20240724	63100	135.02	20240228	274500	-45.97	20240724	63100	135.02	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
21	20241127	130255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	4700	2	3.23	28572692700	193114	50.64	146600	150900	145200	188800	101800	145300	147957.65	22.12	0	13146	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	45000	21.85	2.59	12	0.64	6865.00	57905.00	274500	20240724	-45.36	63100	20240228	137.72	274500	-45.36	20240724	63100	137.72	20240228	274500	-45.36	20240724	63100	137.72	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
22	20241127	120259	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149300	4000	2	2.75	24118354500	163193	42.79	146600	150900	145200	188800	101800	145300	147790.37	22.12	0	10238	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44790	21.75	2.58	12	0.54	6865.00	57905.00	274500	20240724	-45.61	63100	20240228	136.61	274500	-45.61	20240724	63100	136.61	20240228	274500	-45.61	20240724	63100	136.61	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
23	20241127	110258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	2200	2	1.51	19605170400	132847	34.84	146600	150900	145200	188800	101800	145300	147577.07	22.12	0	4142	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44250	21.49	2.55	12	0.44	6865.00	57905.00	274500	20240724	-46.27	63100	20240228	133.76	274500	-46.27	20240724	63100	133.76	20240228	274500	-46.27	20240724	63100	133.76	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
24	20241127	100257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	1800	2	1.24	15975018700	108140	28.36	146600	150900	145200	188800	101800	145300	147725.34	22.12	0	4521	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44130	21.43	2.54	12	0.36	6865.00	57905.00	274500	20240724	-46.41	63100	20240228	133.12	274500	-46.41	20240724	63100	133.12	20240228	274500	-46.41	20240724	63100	133.12	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
25	20241127	090258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147700	2400	2	1.65	4028112500	27075	7.10	146600	150900	146500	188800	101800	145300	148776.08	22.12	0	6015	154300	149800	146200	141700	138100	148000	139900	1500	43500	5000	104610	100	1	30000000	44310	21.51	2.55	12	0.09	6865.00	57905.00	274500	20240724	-46.19	63100	20240228	134.07	274500	-46.19	20240724	63100	134.07	20240228	274500	-46.19	20240724	63100	134.07	20240228	1.27	N	010120	5000	1500 억	6634768	N	N	55	N	N
26	20241126	160258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	-4800	5	-3.20	55686193500	379467	50.69	150100	150700	142600	195100	105100	150100	146748.75	22.28	0	-43790	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	43590	21.17	2.51	12	1.26	6865.00	57905.00	274500	20240724	-47.07	63100	20240228	130.27	274500	-47.07	20240724	63100	130.27	20240228	274500	-47.07	20240724	63100	130.27	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	55	N	N
27	20241126	150256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145000	-5100	5	-3.40	51398966900	349978	46.75	150100	150700	142600	195100	105100	150100	146861.45	22.28	0	-38926	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	43500	21.12	2.50	12	1.17	6865.00	57905.00	274500	20240724	-47.18	63100	20240228	129.79	274500	-47.18	20240724	63100	129.79	20240228	274500	-47.18	20240724	63100	129.79	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
28	20241126	140255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	-6700	5	-4.46	43896212800	297854	39.79	150100	150700	143200	195100	105100	150100	147372.98	22.28	0	-32681	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	43020	20.89	2.48	12	0.99	6865.00	57905.00	274500	20240724	-47.76	63100	20240228	127.26	274500	-47.76	20240724	63100	127.26	20240228	274500	-47.76	20240724	63100	127.26	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
29	20241126	130256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147900	-2200	5	-1.47	32541507800	219577	29.33	150100	150700	145700	195100	105100	150100	148199.05	22.28	0	-33433	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	44370	21.54	2.55	12	0.73	6865.00	57905.00	274500	20240724	-46.12	63100	20240228	134.39	274500	-46.12	20240724	63100	134.39	20240228	274500	-46.12	20240724	63100	134.39	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
30	20241126	120257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	-2600	5	-1.73	29732923100	200539	26.79	150100	150700	145700	195100	105100	150100	148263.09	22.28	0	-33580	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	44250	21.49	2.55	12	0.67	6865.00	57905.00	274500	20240724	-46.27	63100	20240228	133.76	274500	-46.27	20240724	63100	133.76	20240228	274500	-46.27	20240724	63100	133.76	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
31	20241126	110300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148300	-1800	5	-1.20	26105036800	175952	23.50	150100	150700	145700	195100	105100	150100	148362.43	22.28	0	-29594	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	44490	21.60	2.56	12	0.59	6865.00	57905.00	274500	20240724	-45.97	63100	20240228	135.02	274500	-45.97	20240724	63100	135.02	20240228	274500	-45.97	20240724	63100	135.02	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
32	20241126	100259	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	-1500	5	-1.00	20390749800	137595	18.38	150100	150700	145700	195100	105100	150100	148191.02	22.28	0	-29761	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	44580	21.65	2.57	12	0.46	6865.00	57905.00	274500	20240724	-45.87	63100	20240228	135.50	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
33	20241126	090256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	-2600	5	-1.73	4608967700	31055	4.15	150100	150100	146400	195100	105100	150100	148401.41	22.28	0	-11654	160033	155066	146133	141166	132233	157550	143650	1500	45000	5000	108070	100	1	30000000	44250	21.49	2.55	12	0.10	6865.00	57905.00	274500	20240724	-46.27	63100	20240228	133.76	274500	-46.27	20240724	63100	133.76	20240228	274500	-46.27	20240724	63100	133.76	20240228	1.26	N	010120	5000	1500 억	6683797	N	N	1541	N	N
34	20241125	160252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150100	18400	2	13.97	106398633400	742322	398.47	137800	151100	137200	171200	92200	131700	143322.77	22.04	0	75674	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	45030	21.86	2.59	12	2.47	6865.00	57905.00	274500	20240724	-45.32	63100	20240228	137.88	274500	-45.32	20240724	63100	137.88	20240228	274500	-45.32	20240724	63100	137.88	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	1541	N	N
35	20241125	150256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150700	19000	2	14.43	88520725900	623093	334.47	137800	151100	137200	171200	92200	131700	142066.83	22.04	0	71279	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	45210	21.95	2.60	12	2.08	6865.00	57905.00	274500	20240724	-45.10	63100	20240228	138.83	274500	-45.10	20240724	63100	138.83	20240228	274500	-45.10	20240724	63100	138.83	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
36	20241125	140256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141700	10000	2	7.59	54717011100	392002	210.42	137800	142800	137200	171200	92200	131700	139583.74	22.04	0	43546	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	42510	20.64	2.45	12	1.31	6865.00	57905.00	274500	20240724	-48.38	63100	20240228	124.56	274500	-48.38	20240724	63100	124.56	20240228	274500	-48.38	20240724	63100	124.56	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
37	20241125	130254	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	7500	2	5.69	46892175400	336484	180.62	137800	142800	137200	171200	92200	131700	139359.58	22.04	0	21215	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	41760	20.28	2.40	12	1.12	6865.00	57905.00	274500	20240724	-49.29	63100	20240228	120.60	274500	-49.29	20240724	63100	120.60	20240228	274500	-49.29	20240724	63100	120.60	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
38	20241125	120255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	8100	2	6.15	43791730000	314352	168.74	137800	142800	137200	171200	92200	131700	139308.23	22.04	0	20055	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	41940	20.36	2.41	12	1.05	6865.00	57905.00	274500	20240724	-49.07	63100	20240228	121.55	274500	-49.07	20240724	63100	121.55	20240228	274500	-49.07	20240724	63100	121.55	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
39	20241125	110255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	8000	2	6.07	37501355400	269065	144.43	137800	142800	137200	171200	92200	131700	139376.91	22.04	0	21024	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	41910	20.35	2.41	12	0.90	6865.00	57905.00	274500	20240724	-49.11	63100	20240228	121.39	274500	-49.11	20240724	63100	121.39	20240228	274500	-49.11	20240724	63100	121.39	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
40	20241125	100251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	7600	2	5.77	31517608400	226283	121.47	137800	142800	137200	171200	92200	131700	139284.43	22.04	0	16647	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	41790	20.29	2.41	12	0.75	6865.00	57905.00	274500	20240724	-49.25	63100	20240228	120.76	274500	-49.25	20240724	63100	120.76	20240228	274500	-49.25	20240724	63100	120.76	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
41	20241125	090251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	7500	2	5.69	8246688800	59536	31.96	137800	140000	137700	171200	92200	131700	138517.38	22.04	0	13722	136766	134232	132566	130032	128366	133400	129200	1500	39500	5000	94820	100	1	30000000	41760	20.28	2.40	12	0.20	6865.00	57905.00	274500	20240724	-49.29	63100	20240228	120.60	274500	-49.29	20240724	63100	120.60	20240228	274500	-49.29	20240724	63100	120.60	20240228	1.27	N	010120	5000	1500 억	6610621	N	N	8	N	N
42	20241122	160244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131700	400	2	0.30	24399262200	183487	104.12	133100	135100	130900	170600	92000	131300	132979.17	22.02	-2000	11472	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39510	19.18	2.27	12	0.61	6865.00	57905.00	274500	20240724	-52.02	63100	20240228	108.72	274500	-52.02	20240724	63100	108.72	20240228	274500	-52.02	20240724	63100	108.72	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	8	N	N
43	20241122	150242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132000	700	2	0.53	22131560500	166282	94.35	133100	135100	130900	170600	92000	131300	133096.59	22.02	-2000	6380	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39600	19.23	2.28	12	0.55	6865.00	57905.00	274500	20240724	-51.91	63100	20240228	109.19	274500	-51.91	20240724	63100	109.19	20240228	274500	-51.91	20240724	63100	109.19	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
44	20241122	140246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131900	600	2	0.46	19141736800	143534	81.45	133100	135100	131500	170600	92000	131300	133360.35	22.02	-2000	2628	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39570	19.21	2.28	12	0.48	6865.00	57905.00	274500	20240724	-51.95	63100	20240228	109.03	274500	-51.95	20240724	63100	109.03	20240228	274500	-51.95	20240724	63100	109.03	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
45	20241122	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132700	1400	2	1.07	16269083700	121787	69.11	133100	135100	132100	170600	92000	131300	133586.45	22.02	-2000	6005	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39810	19.33	2.29	12	0.41	6865.00	57905.00	274500	20240724	-51.66	63100	20240228	110.30	274500	-51.66	20240724	63100	110.30	20240228	274500	-51.66	20240724	63100	110.30	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
46	20241122	120244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133300	2000	2	1.52	14637023500	109514	62.14	133100	135100	132100	170600	92000	131300	133654.45	22.02	-2000	8267	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39990	19.42	2.30	12	0.37	6865.00	57905.00	274500	20240724	-51.44	63100	20240228	111.25	274500	-51.44	20240724	63100	111.25	20240228	274500	-51.44	20240724	63100	111.25	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
47	20241122	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132900	1600	2	1.22	12351981100	92451	52.46	133100	135100	132100	170600	92000	131300	133605.81	22.02	-2000	1942	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39870	19.36	2.30	12	0.31	6865.00	57905.00	274500	20240724	-51.58	63100	20240228	110.62	274500	-51.58	20240724	63100	110.62	20240228	274500	-51.58	20240724	63100	110.62	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
48	20241122	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134000	2700	2	2.06	8238837400	61496	34.89	133100	135100	132700	170600	92000	131300	133973.72	22.02	-2000	12379	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	40200	19.52	2.31	12	0.20	6865.00	57905.00	274500	20240724	-51.18	63100	20240228	112.36	274500	-51.18	20240724	63100	112.36	20240228	274500	-51.18	20240724	63100	112.36	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
49	20241122	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133200	1900	2	1.45	924086700	6925	3.93	133100	134000	132700	170600	92000	131300	133443.36	22.02	-2000	3353	138500	134900	133000	129400	127500	133950	128450	1500	39300	5000	94530	100	1	30000000	39960	19.40	2.30	12	0.02	6865.00	57905.00	274500	20240724	-51.48	63100	20240228	111.09	274500	-51.48	20240724	63100	111.09	20240228	274500	-51.48	20240724	63100	111.09	20240228	1.18	N	010120	5000	1500 억	6604508	N	N	6	N	N
50	20241121	160243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131300	-3300	5	-2.45	22893706500	172768	61.85	134400	136600	131100	174900	94300	134600	132517.88	22.02	0	1803	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39390	19.13	2.27	12	0.58	6865.00	57905.00	274500	20240724	-52.17	63100	20240228	108.08	274500	-52.17	20240724	63100	108.08	20240228	274500	-52.17	20240724	63100	108.08	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	6	N	N
51	20241121	150248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132100	-2500	5	-1.86	19346834300	145825	52.20	134400	136600	131100	174900	94300	134600	132671.07	22.02	0	3682	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39630	19.24	2.28	12	0.49	6865.00	57905.00	274500	20240724	-51.88	63100	20240228	109.35	274500	-51.88	20240724	63100	109.35	20240228	274500	-51.88	20240724	63100	109.35	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
52	20241121	140247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	-2100	5	-1.56	16997956600	128085	45.85	134400	136600	131100	174900	94300	134600	132707.83	22.02	0	2833	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39750	19.30	2.29	12	0.43	6865.00	57905.00	274500	20240724	-51.73	63100	20240228	109.98	274500	-51.73	20240724	63100	109.98	20240228	274500	-51.73	20240724	63100	109.98	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
53	20241121	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	-2100	5	-1.56	15056713300	113466	40.62	134400	136600	131100	174900	94300	134600	132697.36	22.02	0	1311	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39750	19.30	2.29	12	0.38	6865.00	57905.00	274500	20240724	-51.73	63100	20240228	109.98	274500	-51.73	20240724	63100	109.98	20240228	274500	-51.73	20240724	63100	109.98	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
54	20241121	120245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132400	-2200	5	-1.63	13700907900	103220	36.95	134400	136600	131100	174900	94300	134600	132734.31	22.02	0	-654	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39720	19.29	2.29	12	0.34	6865.00	57905.00	274500	20240724	-51.77	63100	20240228	109.83	274500	-51.77	20240724	63100	109.83	20240228	274500	-51.77	20240724	63100	109.83	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
55	20241121	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132000	-2600	5	-1.93	12125208900	91318	32.69	134400	136600	131100	174900	94300	134600	132779.28	22.02	0	-4236	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39600	19.23	2.28	12	0.30	6865.00	57905.00	274500	20240724	-51.91	63100	20240228	109.19	274500	-51.91	20240724	63100	109.19	20240228	274500	-51.91	20240724	63100	109.19	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
56	20241121	100246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132200	-2400	5	-1.78	9003925700	67658	24.22	134400	136600	131100	174900	94300	134600	133079.11	22.02	0	-5652	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	39660	19.26	2.28	12	0.23	6865.00	57905.00	274500	20240724	-51.84	63100	20240228	109.51	274500	-51.84	20240724	63100	109.51	20240228	274500	-51.84	20240724	63100	109.51	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
57	20241121	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	1100	2	0.82	709653400	5261	1.88	134400	135800	134400	174900	94300	134600	134891.61	22.02	0	1036	147000	140800	137700	131500	128400	139250	129950	1500	40300	5000	96910	100	1	30000000	40710	19.77	2.34	12	0.02	6865.00	57905.00	274500	20240724	-50.56	63100	20240228	115.06	274500	-50.56	20240724	63100	115.06	20240228	274500	-50.56	20240724	63100	115.06	20240228	1.22	N	010120	5000	1500 억	6605337	N	N	37	N	N
58	20241120	160244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	-4900	5	-3.51	38124336000	276758	104.48	140800	143900	134600	181300	97700	139500	137760.55	22.40	0	-96329	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	40380	19.61	2.32	12	0.92	6865.00	57905.00	274500	20240724	-50.97	63100	20240228	113.31	274500	-50.97	20240724	63100	113.31	20240228	274500	-50.97	20240724	63100	113.31	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	37	N	N
59	20241120	150248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-3600	5	-2.58	33934921800	245748	92.77	140800	143900	135400	181300	97700	139500	138088.29	22.40	0	-93693	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	40770	19.80	2.35	12	0.82	6865.00	57905.00	274500	20240724	-50.49	63100	20240228	115.37	274500	-50.49	20240724	63100	115.37	20240228	274500	-50.49	20240724	63100	115.37	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
60	20241120	140249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	-2800	5	-2.01	27991444400	202059	76.28	140800	143900	136600	181300	97700	139500	138531.04	22.40	0	-78694	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	41010	19.91	2.36	12	0.67	6865.00	57905.00	274500	20240724	-50.20	63100	20240228	116.64	274500	-50.20	20240724	63100	116.64	20240228	274500	-50.20	20240724	63100	116.64	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
61	20241120	130249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-2700	5	-1.94	23969531800	172734	65.21	140800	143900	136700	181300	97700	139500	138765.57	22.40	0	-74196	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	41040	19.93	2.36	12	0.58	6865.00	57905.00	274500	20240724	-50.16	63100	20240228	116.80	274500	-50.16	20240724	63100	116.80	20240228	274500	-50.16	20240724	63100	116.80	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
62	20241120	120250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-2300	5	-1.65	20371586800	146473	55.29	140800	143900	137100	181300	97700	139500	139080.83	22.40	0	-61756	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	41160	19.99	2.37	12	0.49	6865.00	57905.00	274500	20240724	-50.02	63100	20240228	117.43	274500	-50.02	20240724	63100	117.43	20240228	274500	-50.02	20240724	63100	117.43	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
63	20241120	110249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-1400	5	-1.00	15328271400	109805	41.45	140800	143900	137500	181300	97700	139500	139595.39	22.40	0	-44015	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	41430	20.12	2.38	12	0.37	6865.00	57905.00	274500	20240724	-49.69	63100	20240228	118.86	274500	-49.69	20240724	63100	118.86	20240228	274500	-49.69	20240724	63100	118.86	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
64	20241120	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-300	5	-0.22	11690721000	83498	31.52	140800	143900	137500	181300	97700	139500	140011.99	22.40	0	-31624	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	41760	20.28	2.40	12	0.28	6865.00	57905.00	274500	20240724	-49.29	63100	20240228	120.60	274500	-49.29	20240724	63100	120.60	20240228	274500	-49.29	20240724	63100	120.60	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
65	20241120	090247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142100	2600	2	1.86	1370669500	9655	3.64	140800	143900	140600	181300	97700	139500	141964.73	22.40	0	-1554	145633	142566	138033	134966	130433	144100	136500	1500	41800	5000	100440	100	1	30000000	42630	20.70	2.45	12	0.03	6865.00	57905.00	274500	20240724	-48.23	63100	20240228	125.20	274500	-48.23	20240724	63100	125.20	20240228	274500	-48.23	20240724	63100	125.20	20240228	1.21	N	010120	5000	1500 억	6720685	N	N	41	N	N
66	20241119	160238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	6200	2	4.65	36199292400	262709	86.66	133500	141100	133500	173200	93400	133300	137792.58	22.27	0	32021	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41850	20.32	2.41	12	0.88	6865.00	57905.00	274500	20240724	-49.18	63100	20240228	121.08	274500	-49.18	20240724	63100	121.08	20240228	274500	-49.18	20240724	63100	121.08	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	41	N	N
67	20241119	150240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140500	7200	2	5.40	33210319000	241339	79.61	133500	141100	133500	173200	93400	133300	137608.95	22.27	0	31632	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	42150	20.47	2.43	12	0.80	6865.00	57905.00	274500	20240724	-48.82	63100	20240228	122.66	274500	-48.82	20240724	63100	122.66	20240228	274500	-48.82	20240724	63100	122.66	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
68	20241119	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	5200	2	3.90	27418588400	199806	65.91	133500	140000	133500	173200	93400	133300	137226.44	22.27	0	25716	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41550	20.17	2.39	12	0.67	6865.00	57905.00	274500	20240724	-49.54	63100	20240228	119.49	274500	-49.54	20240724	63100	119.49	20240228	274500	-49.54	20240724	63100	119.49	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
69	20241119	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	5300	2	3.98	23385819600	170853	56.36	133500	139400	133500	173200	93400	133300	136877.26	22.27	0	21104	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41580	20.19	2.39	12	0.57	6865.00	57905.00	274500	20240724	-49.51	63100	20240228	119.65	274500	-49.51	20240724	63100	119.65	20240228	274500	-49.51	20240724	63100	119.65	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
70	20241119	120237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	5100	2	3.83	21472016900	157023	51.80	133500	139400	133500	173200	93400	133300	136744.85	22.27	0	17633	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41520	20.16	2.39	12	0.52	6865.00	57905.00	274500	20240724	-49.58	63100	20240228	119.33	274500	-49.58	20240724	63100	119.33	20240228	274500	-49.58	20240724	63100	119.33	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
71	20241119	110239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	3900	2	2.93	18895532200	138286	45.62	133500	139400	133500	173200	93400	133300	136641.45	22.27	0	12104	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41160	19.99	2.37	12	0.46	6865.00	57905.00	274500	20240724	-50.02	63100	20240228	117.43	274500	-50.02	20240724	63100	117.43	20240228	274500	-50.02	20240724	63100	117.43	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
72	20241119	100245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	3500	2	2.63	12059567500	88889	29.32	133500	137900	133500	173200	93400	133300	135670.50	22.27	0	8088	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	41040	19.93	2.36	12	0.30	6865.00	57905.00	274500	20240724	-50.16	63100	20240228	116.80	274500	-50.16	20240724	63100	116.80	20240228	274500	-50.16	20240724	63100	116.80	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
73	20241119	090244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	1900	2	1.43	1430940000	10664	3.52	133500	135400	133500	173200	93400	133300	134185.83	22.27	0	-752	142366	137832	135066	130532	127766	136450	129150	1500	39900	5000	95970	100	1	30000000	40560	19.69	2.33	12	0.04	6865.00	57905.00	274500	20240724	-50.75	63100	20240228	114.26	274500	-50.75	20240724	63100	114.26	20240228	274500	-50.75	20240724	63100	114.26	20240228	1.21	N	010120	5000	1500 억	6679768	N	N	61	N	N
74	20241118	160238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133300	-5800	5	-4.17	40411349100	299320	96.28	137800	139600	132300	180800	97400	139100	135018.74	22.31	0	7642	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	39990	19.42	2.30	12	1.00	6865.00	57905.00	274500	20240724	-51.44	63100	20240228	111.25	274500	-51.44	20240724	63100	111.25	20240228	274500	-51.44	20240724	63100	111.25	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	61	N	N
75	20241118	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132700	-6400	5	-4.60	37097837800	274433	88.27	137800	139600	132300	180800	97400	139100	135179.73	22.31	0	1315	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	39810	19.33	2.29	12	0.91	6865.00	57905.00	274500	20240724	-51.66	63100	20240228	110.30	274500	-51.66	20240724	63100	110.30	20240228	274500	-51.66	20240724	63100	110.30	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
76	20241118	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134000	-5100	5	-3.67	27397179800	201599	64.85	137800	139600	132900	180800	97400	139100	135899.15	22.31	0	-23362	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	40200	19.52	2.31	12	0.67	6865.00	57905.00	274500	20240724	-51.18	63100	20240228	112.36	274500	-51.18	20240724	63100	112.36	20240228	274500	-51.18	20240724	63100	112.36	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
77	20241118	130238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	-4400	5	-3.16	21616650400	158476	50.98	137800	139600	134600	180800	97400	139100	136403.05	22.31	0	-24434	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	40410	19.62	2.33	12	0.53	6865.00	57905.00	274500	20240724	-50.93	63100	20240228	113.47	274500	-50.93	20240724	63100	113.47	20240228	274500	-50.93	20240724	63100	113.47	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
78	20241118	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-2200	5	-1.58	16595671700	121470	39.07	137800	139600	134600	180800	97400	139100	136623.32	22.31	0	-14914	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	41070	19.94	2.36	12	0.40	6865.00	57905.00	274500	20240724	-50.13	63100	20240228	116.96	274500	-50.13	20240724	63100	116.96	20240228	274500	-50.13	20240724	63100	116.96	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
79	20241118	110240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-2700	5	-1.94	14425455200	105691	34.00	137800	139600	134600	180800	97400	139100	136486.70	22.31	0	-16543	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	40920	19.87	2.36	12	0.35	6865.00	57905.00	274500	20240724	-50.31	63100	20240228	116.16	274500	-50.31	20240724	63100	116.16	20240228	274500	-50.31	20240724	63100	116.16	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
80	20241118	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-2300	5	-1.65	11744466100	86067	27.68	137800	139600	134600	180800	97400	139100	136456.79	22.31	0	-15222	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	41040	19.93	2.36	12	0.29	6865.00	57905.00	274500	20240724	-50.16	63100	20240228	116.80	274500	-50.16	20240724	63100	116.80	20240228	274500	-50.16	20240724	63100	116.80	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
81	20241118	090236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	-4400	5	-3.16	2100017900	15411	4.96	137800	138000	134600	180800	97400	139100	136264.71	22.31	0	-5036	151233	145166	139433	133366	127633	142300	130500	1500	41700	5000	100150	100	1	30000000	40410	19.62	2.33	12	0.05	6865.00	57905.00	274500	20240724	-50.93	63100	20240228	113.47	274500	-50.93	20240724	63100	113.47	20240228	274500	-50.93	20240724	63100	113.47	20240228	1.26	N	010120	5000	1500 억	6692899	N	N	1094	N	N
82	20241115	160243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139100	-6200	5	-4.27	42266087200	307489	102.38	144500	145500	133700	188800	101800	145300	137452.19	22.45	0	-48752	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	41730	20.26	2.40	12	1.02	6865.00	57905.00	274500	20240724	-49.33	63100	20240228	120.44	274500	-49.33	20240724	63100	120.44	20240228	274500	-49.33	20240724	63100	120.44	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	1094	N	N
83	20241115	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	-5700	5	-3.92	39464944000	287374	95.68	144500	145500	133700	188800	101800	145300	137326.95	22.45	0	-46753	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	41880	20.34	2.41	12	0.96	6865.00	57905.00	274500	20240724	-49.14	63100	20240228	121.24	274500	-49.14	20240724	63100	121.24	20240228	274500	-49.14	20240724	63100	121.24	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
84	20241115	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	-5900	5	-4.06	35423667300	258491	86.06	144500	145500	133700	188800	101800	145300	137037.23	22.45	0	-44025	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	41820	20.31	2.41	12	0.86	6865.00	57905.00	274500	20240724	-49.22	63100	20240228	120.92	274500	-49.22	20240724	63100	120.92	20240228	274500	-49.22	20240724	63100	120.92	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
85	20241115	130247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-7800	5	-5.37	30688785000	224218	74.65	144500	145500	133700	188800	101800	145300	136866.76	22.45	0	-42221	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	41250	20.03	2.37	12	0.75	6865.00	57905.00	274500	20240724	-49.91	63100	20240228	117.91	274500	-49.91	20240724	63100	117.91	20240228	274500	-49.91	20240724	63100	117.91	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
86	20241115	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135100	-10200	5	-7.02	26616315300	194415	64.73	144500	145500	133700	188800	101800	145300	136900.58	22.45	0	-41425	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	40530	19.68	2.33	12	0.65	6865.00	57905.00	274500	20240724	-50.78	63100	20240228	114.10	274500	-50.78	20240724	63100	114.10	20240228	274500	-50.78	20240724	63100	114.10	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
87	20241115	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	-9600	5	-6.61	23691358700	172767	57.52	144500	145500	133700	188800	101800	145300	137124.51	22.45	0	-38917	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	40710	19.77	2.34	12	0.58	6865.00	57905.00	274500	20240724	-50.56	63100	20240228	115.06	274500	-50.56	20240724	63100	115.06	20240228	274500	-50.56	20240724	63100	115.06	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
88	20241115	100244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-9300	5	-6.40	15881623400	114953	38.27	144500	145500	136000	188800	101800	145300	138151.69	22.45	0	-30230	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	40800	19.81	2.35	12	0.38	6865.00	57905.00	274500	20240724	-50.46	63100	20240228	115.53	274500	-50.46	20240724	63100	115.53	20240228	274500	-50.46	20240724	63100	115.53	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
89	20241115	090311	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	-3800	5	-2.62	1556460200	10837	3.61	144500	145500	141300	188800	101800	145300	143609.98	22.45	0	-3221	152300	148800	145500	142000	138700	150550	143750	1500	43500	5000	104610	100	1	30000000	42450	20.61	2.44	12	0.04	6865.00	57905.00	274500	20240724	-48.45	63100	20240228	124.25	274500	-48.45	20240724	63100	124.25	20240228	274500	-48.45	20240724	63100	124.25	20240228	1.33	N	010120	5000	1500 억	6734919	N	N	389	N	N
90	20241114	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146000	4700	2	3.33	34780657000	238752	69.38	142300	149000	142200	183600	99000	141300	145683.66	22.40	0	14434	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	43800	21.27	2.52	12	0.80	6865.00	57905.00	274500	20240724	-46.81	63100	20240228	131.38	274500	-46.81	20240724	63100	131.38	20240228	274500	-46.81	20240724	63100	131.38	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
91	20241114	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	3500	2	2.48	30465213200	208973	60.73	142300	149000	142200	183600	99000	141300	145793.30	22.40	0	10705	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	43440	21.09	2.50	12	0.70	6865.00	57905.00	274500	20240724	-47.25	63100	20240228	129.48	274500	-47.25	20240724	63100	129.48	20240228	274500	-47.25	20240724	63100	129.48	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
92	20241114	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	2700	2	1.91	26430420800	181021	52.60	142300	149000	142200	183600	99000	141300	146017.05	22.40	0	7872	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	43200	20.98	2.49	12	0.60	6865.00	57905.00	274500	20240724	-47.54	63100	20240228	128.21	274500	-47.54	20240724	63100	128.21	20240228	274500	-47.54	20240724	63100	128.21	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
93	20241114	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	5300	2	3.75	23103135600	158176	45.96	142300	149000	142200	183600	99000	141300	146070.75	22.40	0	12502	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	43980	21.35	2.53	12	0.53	6865.00	57905.00	274500	20240724	-46.59	63100	20240228	132.33	274500	-46.59	20240724	63100	132.33	20240228	274500	-46.59	20240724	63100	132.33	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
94	20241114	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	5400	2	3.82	20532907300	140632	40.87	142300	149000	142200	183600	99000	141300	146016.83	22.40	0	14367	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	44010	21.37	2.53	12	0.47	6865.00	57905.00	274500	20240724	-46.56	63100	20240228	132.49	274500	-46.56	20240724	63100	132.49	20240228	274500	-46.56	20240724	63100	132.49	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
95	20241114	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148100	6800	2	4.81	16125948000	110636	32.15	142300	149000	142200	183600	99000	141300	145771.62	22.40	0	14447	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	44430	21.57	2.56	12	0.37	6865.00	57905.00	274500	20240724	-46.05	63100	20240228	134.71	274500	-46.05	20240724	63100	134.71	20240228	274500	-46.05	20240724	63100	134.71	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
96	20241114	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	2100	2	1.49	1911488100	13362	3.88	142300	144100	142200	183600	99000	141300	143103.58	22.40	0	-2195	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	43020	20.89	2.48	12	0.04	6865.00	57905.00	274500	20240724	-47.76	63100	20240228	127.26	274500	-47.76	20240724	63100	127.26	20240228	274500	-47.76	20240724	63100	127.26	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
97	20241114	090239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141300	0	3	0.00	0	0	0.00	0	0	0	183600	99000	141300	0.00	22.40	0	0	154900	148100	144700	137900	134500	146400	136200	1500	42300	5000	101730	100	1	30000000	42390	20.58	2.44	12	0.00	6865.00	57905.00	274500	20240724	-48.52	63100	20240228	123.93	274500	-48.52	20240724	63100	123.93	20240228	274500	-48.52	20240724	63100	123.93	20240228	1.34	N	010120	5000	1500 억	6720603	N	N	505	N	N
98	20241112	160235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152900	-12000	5	-7.28	73366687200	461877	107.36	167800	167900	152800	214000	115500	164900	158854.56	22.53	0	-70277	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	45870	22.27	2.64	12	1.54	6865.00	57905.00	274500	20240724	-44.30	63100	20240228	142.31	274500	-44.30	20240724	63100	142.31	20240228	274500	-44.30	20240724	63100	142.31	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	913	N	N
99	20241112	150238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153300	-11600	5	-7.03	69608128300	437329	101.65	167800	167900	152800	214000	115500	164900	159166.02	22.53	0	-70572	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	45990	22.33	2.65	12	1.46	6865.00	57905.00	274500	20240724	-44.15	63100	20240228	142.95	274500	-44.15	20240724	63100	142.95	20240228	274500	-44.15	20240724	63100	142.95	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
100	20241112	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	-9900	5	-6.00	60035745700	375074	87.18	167800	167900	154000	214000	115500	164900	160063.26	22.53	0	-68577	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	46500	22.58	2.68	12	1.25	6865.00	57905.00	274500	20240724	-43.53	63100	20240228	145.64	274500	-43.53	20240724	63100	145.64	20240228	274500	-43.53	20240724	63100	145.64	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
101	20241112	130237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	-7600	5	-4.61	51406914500	319404	74.24	167800	167900	155800	214000	115500	164900	160945.91	22.53	0	-69872	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	47190	22.91	2.72	12	1.06	6865.00	57905.00	274500	20240724	-42.70	63100	20240228	149.29	274500	-42.70	20240724	63100	149.29	20240228	274500	-42.70	20240724	63100	149.29	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
102	20241112	120237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159800	-5100	5	-3.09	42572157800	263389	61.22	167800	167900	157900	214000	115500	164900	161631.80	22.53	0	-54214	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	47940	23.28	2.76	12	0.88	6865.00	57905.00	274500	20240724	-41.79	63100	20240228	153.25	274500	-41.79	20240724	63100	153.25	20240228	274500	-41.79	20240724	63100	153.25	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
103	20241112	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161500	-3400	5	-2.06	37066702900	229176	53.27	167800	167900	157900	214000	115500	164900	161738.52	22.53	0	-47457	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	48450	23.53	2.79	12	0.76	6865.00	57905.00	274500	20240724	-41.17	63100	20240228	155.94	274500	-41.17	20240724	63100	155.94	20240228	274500	-41.17	20240724	63100	155.94	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
104	20241112	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161200	-3700	5	-2.24	29878601900	184272	42.83	167800	167900	157900	214000	115500	164900	162143.46	22.53	0	-39651	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	48360	23.48	2.78	12	0.61	6865.00	57905.00	274500	20240724	-41.28	63100	20240228	155.47	274500	-41.28	20240724	63100	155.47	20240228	274500	-41.28	20240724	63100	155.47	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
105	20241112	090236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166600	1700	2	1.03	2140718700	12791	2.97	167800	167900	166300	214000	115500	164900	167368.46	22.53	0	-4814	171766	168332	164666	161232	157566	170050	162950	1500	49100	5000	118720	100	1	30000000	49980	24.27	2.88	12	0.04	6865.00	57905.00	274500	20240724	-39.31	63100	20240228	164.03	274500	-39.31	20240724	63100	164.03	20240228	274500	-39.31	20240724	63100	164.03	20240228	1.38	N	010120	5000	1500 억	6758941	N	N	1604	N	N
106	20241111	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	2900	2	1.79	70629453800	427290	111.05	161900	168100	161000	210500	113400	162000	165299.61	22.71	0	-47251	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	49470	24.02	2.85	12	1.42	6865.00	57905.00	274500	20240724	-39.93	63100	20240228	161.33	274500	-39.93	20240724	63100	161.33	20240228	274500	-39.93	20240724	63100	161.33	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	1604	N	N
107	20241111	150242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164500	2500	2	1.54	67415516500	407792	105.99	161900	168100	161000	210500	113400	162000	165321.57	22.71	0	-44218	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	49350	23.96	2.84	12	1.36	6865.00	57905.00	274500	20240724	-40.07	63100	20240228	160.70	274500	-40.07	20240724	63100	160.70	20240228	274500	-40.07	20240724	63100	160.70	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
108	20241111	140237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166500	4500	2	2.78	62146771100	376005	97.73	161900	168100	161000	210500	113400	162000	165285.18	22.71	0	-34714	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	49950	24.25	2.88	12	1.25	6865.00	57905.00	274500	20240724	-39.34	63100	20240228	163.87	274500	-39.34	20240724	63100	163.87	20240228	274500	-39.34	20240724	63100	163.87	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
109	20241111	130236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166800	4800	2	2.96	52091332100	315848	82.09	161900	167300	161000	210500	113400	162000	164928.94	22.71	0	-36730	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	50040	24.30	2.88	12	1.05	6865.00	57905.00	274500	20240724	-39.23	63100	20240228	164.34	274500	-39.23	20240724	63100	164.34	20240228	274500	-39.23	20240724	63100	164.34	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
110	20241111	120236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165400	3400	2	2.10	45881963500	278265	72.32	161900	167300	161000	210500	113400	162000	164889.92	22.71	0	-40738	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	49620	24.09	2.86	12	0.93	6865.00	57905.00	274500	20240724	-39.74	63100	20240228	162.12	274500	-39.74	20240724	63100	162.12	20240228	274500	-39.74	20240724	63100	162.12	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
111	20241111	110235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165500	3500	2	2.16	41909032500	254263	66.08	161900	167300	161000	210500	113400	162000	164829.88	22.71	0	-39207	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	49650	24.11	2.86	12	0.85	6865.00	57905.00	274500	20240724	-39.71	63100	20240228	162.28	274500	-39.71	20240724	63100	162.28	20240228	274500	-39.71	20240724	63100	162.28	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
112	20241111	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163100	1100	2	0.68	33161843000	201101	52.27	161900	167300	161000	210500	113400	162000	164907.08	22.71	0	-30926	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	48930	23.76	2.82	12	0.67	6865.00	57905.00	274500	20240724	-40.58	63100	20240228	158.48	274500	-40.58	20240724	63100	158.48	20240228	274500	-40.58	20240724	63100	158.48	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
113	20241111	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	100	2	0.06	1125277100	6948	1.81	161900	162800	161000	210500	113400	162000	161954.42	22.71	0	613	168000	165000	161800	158800	155600	166500	160300	1500	48500	5000	116640	100	1	30000000	48630	23.61	2.80	12	0.02	6865.00	57905.00	274500	20240724	-40.95	63100	20240228	156.89	274500	-40.95	20240724	63100	156.89	20240228	274500	-40.95	20240724	63100	156.89	20240228	1.43	N	010120	5000	1500 억	6813907	N	N	463	N	N
114	20241108	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162000	3800	2	2.40	61756081500	381060	81.13	159200	164800	158600	205500	110800	158200	162064.07	22.78	0	-19991	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48600	23.60	2.80	12	1.27	6865.00	57905.00	274500	20240724	-40.98	62400	20231101	159.62	274500	-40.98	20240724	63100	156.74	20240228	274500	-40.98	20240724	63100	156.74	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	463	N	N
115	20241108	150237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161400	3200	2	2.02	58420980300	360452	76.75	159200	164800	158600	205500	110800	158200	162077.04	22.78	0	-23661	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48420	23.51	2.79	12	1.20	6865.00	57905.00	274500	20240724	-41.20	62400	20231101	158.65	274500	-41.20	20240724	63100	155.78	20240228	274500	-41.20	20240724	63100	155.78	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
116	20241108	140235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160600	2400	2	1.52	54276598900	334757	71.28	159200	164800	158600	205500	110800	158200	162137.34	22.78	0	-23578	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48180	23.39	2.77	12	1.12	6865.00	57905.00	274500	20240724	-41.49	62400	20231101	157.37	274500	-41.49	20240724	63100	154.52	20240228	274500	-41.49	20240724	63100	154.52	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
117	20241108	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162400	4200	2	2.65	47131597300	290380	61.83	159200	164800	158600	205500	110800	158200	162310.11	22.78	0	-19298	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48720	23.66	2.80	12	0.97	6865.00	57905.00	274500	20240724	-40.84	62400	20231101	160.26	274500	-40.84	20240724	63100	157.37	20240228	274500	-40.84	20240724	63100	157.37	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
118	20241108	120237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162900	4700	2	2.97	43421735200	267499	56.96	159200	164800	158600	205500	110800	158200	162324.90	22.78	0	-16203	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48870	23.73	2.81	12	0.89	6865.00	57905.00	274500	20240724	-40.66	62400	20231101	161.06	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	63100	158.16	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
119	20241108	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163700	5500	2	3.48	38959221900	240193	51.14	159200	164800	158600	205500	110800	158200	162199.71	22.78	0	-12237	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	49110	23.85	2.83	12	0.80	6865.00	57905.00	274500	20240724	-40.36	62400	20231101	162.34	274500	-40.36	20240724	63100	159.43	20240228	274500	-40.36	20240724	63100	159.43	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
120	20241108	100236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163400	5200	2	3.29	30396508700	187584	39.94	159200	164800	158600	205500	110800	158200	162042.18	22.78	0	-485	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	49020	23.80	2.82	12	0.63	6865.00	57905.00	274500	20240724	-40.47	62400	20231101	161.86	274500	-40.47	20240724	63100	158.95	20240228	274500	-40.47	20240724	63100	158.95	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
121	20241108	090233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161800	3600	2	2.28	3476931200	21751	4.63	159200	161900	158700	205500	110800	158200	159851.78	22.78	0	1847	165266	161732	155266	151732	145266	163500	153500	1500	47300	5000	113900	100	1	30000000	48540	23.57	2.79	12	0.07	6865.00	57905.00	274500	20240724	-41.06	62400	20231101	159.29	274500	-41.06	20240724	63100	156.42	20240228	274500	-41.06	20240724	63100	156.42	20240228	1.43	N	010120	5000	1500 억	6833246	N	N	918	N	N
122	20241107	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158200	9500	2	6.39	72295771900	466774	91.03	151100	158800	148800	193300	104100	148700	154881.93	22.75	0	16827	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	47460	23.04	2.73	12	1.56	6865.00	57905.00	274500	20240724	-42.37	62400	20231101	153.53	274500	-42.37	20240724	63100	150.71	20240228	274500	-42.37	20240724	63100	150.71	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	918	N	N
123	20241107	150234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157400	8700	2	5.85	66777021900	431846	84.22	151100	158800	148800	193300	104100	148700	154635.38	22.75	0	25460	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	47220	22.93	2.72	12	1.44	6865.00	57905.00	274500	20240724	-42.66	62400	20231101	152.24	274500	-42.66	20240724	63100	149.45	20240228	274500	-42.66	20240724	63100	149.45	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
124	20241107	140236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158400	9700	2	6.52	59787289100	387510	75.57	151100	158800	148800	193300	104100	148700	154289.81	22.75	0	34156	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	47520	23.07	2.74	12	1.29	6865.00	57905.00	274500	20240724	-42.30	62400	20231101	153.85	274500	-42.30	20240724	63100	151.03	20240228	274500	-42.30	20240724	63100	151.03	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
125	20241107	130236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157800	9100	2	6.12	50162014600	326453	63.67	151100	158000	148800	193300	104100	148700	153661.92	22.75	0	25081	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	47340	22.99	2.73	12	1.09	6865.00	57905.00	274500	20240724	-42.51	62400	20231101	152.88	274500	-42.51	20240724	63100	150.08	20240228	274500	-42.51	20240724	63100	150.08	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
126	20241107	120235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155400	6700	2	4.51	39317079100	257179	50.16	151100	155400	148800	193300	104100	148700	152882.79	22.75	0	10740	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	46620	22.64	2.68	12	0.86	6865.00	57905.00	274500	20240724	-43.39	62400	20231101	149.04	274500	-43.39	20240724	63100	146.28	20240228	274500	-43.39	20240724	63100	146.28	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
127	20241107	110235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152800	4100	2	2.76	33094455000	216897	42.30	151100	155200	148800	193300	104100	148700	152586.41	22.75	0	2185	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	45840	22.26	2.64	12	0.72	6865.00	57905.00	274500	20240724	-44.34	62400	20231101	144.87	274500	-44.34	20240724	63100	142.16	20240228	274500	-44.34	20240724	63100	142.16	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
128	20241107	100234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153300	4600	2	3.09	22031746100	145008	28.28	151100	154000	148800	193300	104100	148700	151940.91	22.75	0	-459	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	45990	22.33	2.65	12	0.48	6865.00	57905.00	274500	20240724	-44.15	62400	20231101	145.67	274500	-44.15	20240724	63100	142.95	20240228	274500	-44.15	20240724	63100	142.95	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
129	20241107	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151600	2900	2	1.95	2808179900	18529	3.61	151100	152400	151000	193300	104100	148700	151599.44	22.75	0	4276	159233	153966	149733	144466	140233	156600	147100	1500	44600	5000	107060	100	1	30000000	45480	22.08	2.62	12	0.06	6865.00	57905.00	274500	20240724	-44.77	62400	20231101	142.95	274500	-44.77	20240724	63100	140.25	20240228	274500	-44.77	20240724	63100	140.25	20240228	1.39	N	010120	5000	1500 억	6825200	N	N	8510	N	N
130	20241106	160235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148700	2400	2	1.64	76180003200	507959	278.75	147600	155000	145500	190100	102500	146300	149974.01	22.80	0	-9490	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	44610	21.66	2.57	12	1.69	6865.00	57905.00	274500	20240724	-45.83	62400	20231101	138.30	274500	-45.83	20240724	63100	135.66	20240228	274500	-45.83	20240724	63100	135.66	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	8510	N	N
131	20241106	150242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	2100	2	1.44	73224227400	488065	267.83	147600	155000	145500	190100	102500	146300	150029.66	22.80	0	-13122	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	44520	21.62	2.56	12	1.63	6865.00	57905.00	274500	20240724	-45.94	62400	20231101	137.82	274500	-45.94	20240724	63100	135.18	20240228	274500	-45.94	20240724	63100	135.18	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
132	20241106	140241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	900	2	0.62	67575176600	449929	246.90	147600	155000	145500	190100	102500	146300	150190.76	22.80	0	-12781	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	44160	21.44	2.54	12	1.50	6865.00	57905.00	274500	20240724	-46.38	62400	20231101	135.90	274500	-46.38	20240724	63100	133.28	20240228	274500	-46.38	20240724	63100	133.28	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
133	20241106	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148100	1800	2	1.23	57165329600	379201	208.09	147600	155000	145700	190100	102500	146300	150752.05	22.80	0	12083	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	44430	21.57	2.56	12	1.26	6865.00	57905.00	274500	20240724	-46.05	62400	20231101	137.34	274500	-46.05	20240724	63100	134.71	20240228	274500	-46.05	20240724	63100	134.71	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
134	20241106	120234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151700	5400	2	3.69	48383866900	320648	175.96	147600	155000	145700	190100	102500	146300	150894.02	22.80	0	30991	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	45510	22.10	2.62	12	1.07	6865.00	57905.00	274500	20240724	-44.74	62400	20231101	143.11	274500	-44.74	20240724	63100	140.41	20240228	274500	-44.74	20240724	63100	140.41	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
135	20241106	110238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153100	6800	2	4.65	34999558900	233524	128.15	147600	153900	145700	190100	102500	146300	149875.64	22.80	0	13479	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	45930	22.30	2.64	12	0.78	6865.00	57905.00	274500	20240724	-44.23	62400	20231101	145.35	274500	-44.23	20240724	63100	142.63	20240228	274500	-44.23	20240724	63100	142.63	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
136	20241106	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147700	1400	2	0.96	14695901400	99104	54.38	147600	151900	145700	190100	102500	146300	148287.67	22.80	0	-24916	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	44310	21.51	2.55	12	0.33	6865.00	57905.00	274500	20240724	-46.19	62400	20231101	136.70	274500	-46.19	20240724	63100	134.07	20240228	274500	-46.19	20240724	63100	134.07	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
137	20241106	090236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	4300	2	2.94	2415362100	16225	8.90	147600	150600	147000	190100	102500	146300	148866.69	22.80	0	6863	151233	148766	146433	143966	141633	147600	142800	1500	43800	5000	105330	100	1	30000000	45180	21.94	2.60	12	0.05	6865.00	57905.00	274500	20240724	-45.14	62400	20231101	141.35	274500	-45.14	20240724	63100	138.67	20240228	274500	-45.14	20240724	63100	138.67	20240228	1.41	N	010120	5000	1500 억	6841368	N	N	1537	N	N
138	20241105	160232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	-3100	5	-2.07	26516923300	181413	88.71	148000	148900	144100	194200	104600	149400	146166.74	22.89	0	-51057	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	43890	21.31	2.53	12	0.60	6865.00	57905.00	274500	20240724	-46.70	62400	20231101	134.46	274500	-46.70	20240724	63100	131.85	20240228	274500	-46.70	20240724	63100	131.85	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	1537	N	N
139	20241105	150236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	-2700	5	-1.81	22284855500	152365	74.50	148000	148900	144100	194200	104600	149400	146258.17	22.89	0	-53977	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	44010	21.37	2.53	12	0.51	6865.00	57905.00	274500	20240724	-46.56	62400	20231101	135.10	274500	-46.56	20240724	63100	132.49	20240228	274500	-46.56	20240724	63100	132.49	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
140	20241105	140233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146400	-3000	5	-2.01	20372980500	139324	68.13	148000	148900	144100	194200	104600	149400	146225.70	22.89	0	-53669	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	43920	21.33	2.53	12	0.46	6865.00	57905.00	274500	20240724	-46.67	62400	20231101	134.62	274500	-46.67	20240724	63100	132.01	20240228	274500	-46.67	20240724	63100	132.01	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
141	20241105	130233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	-2300	5	-1.54	18117673300	123973	60.62	148000	148900	144100	194200	104600	149400	146140.17	22.89	0	-50917	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	44130	21.43	2.54	12	0.41	6865.00	57905.00	274500	20240724	-46.41	62400	20231101	135.74	274500	-46.41	20240724	63100	133.12	20240228	274500	-46.41	20240724	63100	133.12	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
142	20241105	120233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146000	-3400	5	-2.28	15947505800	109149	53.37	148000	148900	144100	194200	104600	149400	146105.46	22.89	0	-51056	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	43800	21.27	2.52	12	0.36	6865.00	57905.00	274500	20240724	-46.81	62400	20231101	133.97	274500	-46.81	20240724	63100	131.38	20240228	274500	-46.81	20240724	63100	131.38	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
143	20241105	110229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145600	-3800	5	-2.54	14635226700	100134	48.96	148000	148900	144100	194200	104600	149400	146154.05	22.89	0	-47931	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	43680	21.21	2.51	12	0.33	6865.00	57905.00	274500	20240724	-46.96	62400	20231101	133.33	274500	-46.96	20240724	63100	130.74	20240228	274500	-46.96	20240724	63100	130.74	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
144	20241105	100232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	-5200	5	-3.48	11301265400	77160	37.73	148000	148900	144100	194200	104600	149400	146462.56	22.89	0	-41515	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	43260	21.01	2.49	12	0.26	6865.00	57905.00	274500	20240724	-47.47	62400	20231101	131.09	274500	-47.47	20240724	63100	128.53	20240228	274500	-47.47	20240724	63100	128.53	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
145	20241105	090230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147800	-1600	5	-1.07	905156300	6123	2.99	148000	148300	147200	194200	104600	149400	147809.93	22.89	0	-3222	155466	152432	146566	143532	137666	153950	145050	1500	44800	5000	107560	100	1	30000000	44340	21.53	2.55	12	0.02	6865.00	57905.00	274500	20240724	-46.16	62400	20231101	136.86	274500	-46.16	20240724	63100	134.23	20240228	274500	-46.16	20240724	63100	134.23	20240228	1.44	N	010120	5000	1500 억	6867268	N	N	9988	N	N
146	20241104	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	6700	2	4.70	29692814200	203282	160.67	142700	149600	140700	185500	99900	142700	146048.15	22.69	0	60827	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	44820	21.76	2.58	12	0.68	6865.00	57905.00	274500	20240724	-45.57	62400	20231101	139.42	274500	-45.57	20240724	63100	136.77	20240228	274500	-45.57	20240724	63100	136.77	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9988	N	N
147	20241104	150234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	5900	2	4.13	27586201800	189165	149.52	142700	149600	140700	185500	99900	142700	145832.37	22.69	0	55427	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	44580	21.65	2.57	12	0.63	6865.00	57905.00	274500	20240724	-45.87	62400	20231101	138.14	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
148	20241104	140231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	5700	2	3.99	22110817400	152394	120.45	142700	148500	140700	185500	99900	142700	145090.71	22.69	0	42870	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	44520	21.62	2.56	12	0.51	6865.00	57905.00	274500	20240724	-45.94	62400	20231101	137.82	274500	-45.94	20240724	63100	135.18	20240228	274500	-45.94	20240724	63100	135.18	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
149	20241104	130208	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146100	3400	2	2.38	16764654000	116064	91.74	142700	146900	140700	185500	99900	142700	144444.04	22.69	0	23568	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	43830	21.28	2.52	12	0.39	6865.00	57905.00	274500	20240724	-46.78	62400	20231101	134.13	274500	-46.78	20240724	63100	131.54	20240228	274500	-46.78	20240724	63100	131.54	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
150	20241104	120228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145200	2500	2	1.75	13292217700	92283	72.94	142700	146500	140700	185500	99900	142700	144038.38	22.69	0	14675	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	43560	21.15	2.51	12	0.31	6865.00	57905.00	274500	20240724	-47.10	62400	20231101	132.69	274500	-47.10	20240724	63100	130.11	20240228	274500	-47.10	20240724	63100	130.11	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
151	20241104	110228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145700	3000	2	2.10	11350947200	78964	62.41	142700	146500	140700	185500	99900	142700	143749.14	22.69	0	10116	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	43710	21.22	2.52	12	0.26	6865.00	57905.00	274500	20240724	-46.92	62400	20231101	133.49	274500	-46.92	20240724	63100	130.90	20240228	274500	-46.92	20240724	63100	130.90	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
152	20241104	100226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	800	2	0.56	6066485800	42585	33.66	142700	144200	140700	185500	99900	142700	142455.60	22.69	0	-3405	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	43050	20.90	2.48	12	0.14	6865.00	57905.00	274500	20240724	-47.72	62400	20231101	129.97	274500	-47.72	20240724	63100	127.42	20240228	274500	-47.72	20240724	63100	127.42	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
153	20241104	090226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	1200	2	0.84	905113600	6331	5.00	142700	144200	142500	185500	99900	142700	142967.76	22.69	0	1288	147033	144866	143333	141166	139633	144100	140400	1500	42800	5000	102740	100	1	30000000	43170	20.96	2.49	12	0.02	6865.00	57905.00	274500	20240724	-47.58	62400	20231101	130.61	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	63100	128.05	20240228	1.45	N	010120	5000	1500 억	6807154	N	N	9501	N	N
154	20241101	160221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142700	-3600	5	-2.46	17778345600	123988	58.35	145000	145500	141800	190100	102500	146300	143389.64	22.58	0	27779	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	42810	20.79	2.46	12	0.41	6865.00	57905.00	274500	20240724	-48.01	62400	20231101	128.69	274500	-48.01	20240724	63100	126.15	20240228	274500	-48.01	20240724	62400	128.69	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	9501	N	N
155	20241101	150227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143100	-3200	5	-2.19	15463416500	107791	50.73	145000	145500	141800	190100	102500	146300	143457.14	22.58	0	23017	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	42930	20.84	2.47	12	0.36	6865.00	57905.00	274500	20240724	-47.87	62400	20231101	129.33	274500	-47.87	20240724	63100	126.78	20240228	274500	-47.87	20240724	62400	129.33	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
156	20241101	140222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	-2900	5	-1.98	13739956600	95780	45.08	145000	145500	141800	190100	102500	146300	143453.00	22.58	0	19281	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	43020	20.89	2.48	12	0.32	6865.00	57905.00	274500	20240724	-47.76	62400	20231101	129.81	274500	-47.76	20240724	63100	127.26	20240228	274500	-47.76	20240724	62400	129.81	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
157	20241101	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-2700	5	-1.85	11969984100	83470	39.28	145000	145500	141800	190100	102500	146300	143404.28	22.58	0	14992	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	43080	20.92	2.48	12	0.28	6865.00	57905.00	274500	20240724	-47.69	62400	20231101	130.13	274500	-47.69	20240724	63100	127.58	20240228	274500	-47.69	20240724	62400	130.13	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
158	20241101	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144900	-1400	5	-0.96	10790994900	75297	35.44	145000	145500	141800	190100	102500	146300	143312.02	22.58	0	12612	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	43470	21.11	2.50	12	0.25	6865.00	57905.00	274500	20240724	-47.21	62400	20231101	132.21	274500	-47.21	20240724	63100	129.64	20240228	274500	-47.21	20240724	62400	132.21	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
159	20241101	110239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143100	-3200	5	-2.19	8685596900	60698	28.57	145000	145300	141800	190100	102500	146300	143094.75	22.58	0	7556	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	42930	20.84	2.47	12	0.20	6865.00	57905.00	274500	20240724	-47.87	62400	20231101	129.33	274500	-47.87	20240724	63100	126.78	20240228	274500	-47.87	20240724	62400	129.33	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
160	20241101	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142400	-3900	5	-2.67	6173781600	43112	20.29	145000	145300	141800	190100	102500	146300	143202.60	22.58	0	1350	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	42720	20.74	2.46	12	0.14	6865.00	57905.00	274500	20240724	-48.12	62400	20231101	128.21	274500	-48.12	20240724	63100	125.67	20240228	274500	-48.12	20240724	62400	128.21	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N
161	20241101	090239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	-2800	5	-1.91	826145900	5731	2.70	145000	145300	143300	190100	102500	146300	144150.13	22.58	0	-1114	151166	148732	146166	143732	141166	147450	142450	1500	43800	5000	105330	100	1	30000000	43050	20.90	2.48	12	0.02	6865.00	57905.00	274500	20240724	-47.72	62400	20231101	129.97	274500	-47.72	20240724	63100	127.42	20240228	274500	-47.72	20240724	62400	129.97	20231101	1.46	N	010120	5000	1500 억	6775257	N	N	2802	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History