KissMeData/011070/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161900	-7200	5	-4.26	23901261600	146320	211.74	168400	168900	161900	219500	118400	169100	163353.67	26.35	-2660	-50585	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38317	6.78	0.81	12	0.62	23881.00	199217.00	305500	20240717	-47.00	159000	20241115	1.82	305500	-47.00	20240717	159000	1.82	20241115	305500	-47.00	20240717	159000	1.82	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	224	N	N
3	20241129	150306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162500	-6600	5	-3.90	20123418300	123012	178.01	168400	168900	161900	219500	118400	169100	163589.07	26.35	-2660	-41556	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38459	6.80	0.82	12	0.52	23881.00	199217.00	305500	20240717	-46.81	159000	20241115	2.20	305500	-46.81	20240717	159000	2.20	20241115	305500	-46.81	20240717	159000	2.20	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
4	20241129	140305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164000	-5100	5	-3.02	18243168600	111474	161.31	168400	168900	161900	219500	118400	169100	163654.02	26.35	-2660	-38365	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38814	6.87	0.82	12	0.47	23881.00	199217.00	305500	20240717	-46.32	159000	20241115	3.14	305500	-46.32	20240717	159000	3.14	20241115	305500	-46.32	20240717	159000	3.14	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
5	20241129	130305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162500	-6600	5	-3.90	15997992700	97757	141.46	168400	168900	161900	219500	118400	169100	163650.61	26.35	-2660	-37115	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38459	6.80	0.82	12	0.41	23881.00	199217.00	305500	20240717	-46.81	159000	20241115	2.20	305500	-46.81	20240717	159000	2.20	20241115	305500	-46.81	20240717	159000	2.20	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
6	20241129	120308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162400	-6700	5	-3.96	14818080300	90502	130.96	168400	168900	161900	219500	118400	169100	163732.08	26.35	-2660	-36005	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38435	6.80	0.82	12	0.38	23881.00	199217.00	305500	20240717	-46.84	159000	20241115	2.14	305500	-46.84	20240717	159000	2.14	20241115	305500	-46.84	20240717	159000	2.14	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
7	20241129	110306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163100	-6000	5	-3.55	11538023000	70307	101.74	168400	168900	162300	219500	118400	169100	164109.16	26.35	-2660	-33899	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38601	6.83	0.82	12	0.30	23881.00	199217.00	305500	20240717	-46.61	159000	20241115	2.58	305500	-46.61	20240717	159000	2.58	20241115	305500	-46.61	20240717	159000	2.58	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
8	20241129	100307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162600	-6500	5	-3.84	8920212400	54256	78.51	168400	168900	162500	219500	118400	169100	164409.69	26.35	-2660	-29643	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	38483	6.81	0.82	12	0.23	23881.00	199217.00	305500	20240717	-46.78	159000	20241115	2.26	305500	-46.78	20240717	159000	2.26	20241115	305500	-46.78	20240717	159000	2.26	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
9	20241129	090307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166700	-2400	5	-1.42	596390300	3561	5.15	168400	168900	166500	219500	118400	169100	167478.32	26.35	-2660	-2415	171833	170466	168833	167466	165833	169650	166650	1183	50400	5000	125130	100	1	23667107	39453	6.98	0.84	12	0.02	23881.00	199217.00	305500	20240717	-45.43	159000	20241115	4.84	305500	-45.43	20240717	159000	4.84	20241115	305500	-45.43	20240717	159000	4.84	20241115	1.19	N	011070	5000	1183 억	6235722	N	N	251	N	N
10	20241128	160304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169100	200	2	0.12	11627232700	68918	57.61	169900	170200	167200	219500	118300	168900	168710.80	26.36	0	-10872	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	40021	7.08	0.85	12	0.29	23881.00	199217.00	305500	20240717	-44.65	159000	20241115	6.35	305500	-44.65	20240717	159000	6.35	20241115	305500	-44.65	20240717	159000	6.35	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	251	N	N
11	20241128	150310	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169000	100	2	0.06	9980282100	59175	49.47	169900	170200	167200	219500	118300	168900	168657.00	26.36	0	-12582	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39997	7.08	0.85	12	0.25	23881.00	199217.00	305500	20240717	-44.68	159000	20241115	6.29	305500	-44.68	20240717	159000	6.29	20241115	305500	-44.68	20240717	159000	6.29	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
12	20241128	140310	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169000	100	2	0.06	8620395700	51134	42.75	169900	170200	167200	219500	118300	168900	168584.31	26.36	0	-8754	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39997	7.08	0.85	12	0.22	23881.00	199217.00	305500	20240717	-44.68	159000	20241115	6.29	305500	-44.68	20240717	159000	6.29	20241115	305500	-44.68	20240717	159000	6.29	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
13	20241128	130306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168600	-300	5	-0.18	7115061500	42215	35.29	169900	170200	167200	219500	118300	168900	168543.29	26.36	0	-7499	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39903	7.06	0.85	12	0.18	23881.00	199217.00	305500	20240717	-44.81	159000	20241115	6.04	305500	-44.81	20240717	159000	6.04	20241115	305500	-44.81	20240717	159000	6.04	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
14	20241128	120308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168800	-100	5	-0.06	5920263200	35115	29.36	169900	170200	167200	219500	118300	168900	168596.26	26.36	0	-6890	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39950	7.07	0.85	12	0.15	23881.00	199217.00	305500	20240717	-44.75	159000	20241115	6.16	305500	-44.75	20240717	159000	6.16	20241115	305500	-44.75	20240717	159000	6.16	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
15	20241128	110312	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168300	-600	5	-0.36	4863583100	28829	24.10	169900	170200	167200	219500	118300	168900	168704.41	26.36	0	-6002	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39832	7.05	0.84	12	0.12	23881.00	199217.00	305500	20240717	-44.91	159000	20241115	5.85	305500	-44.91	20240717	159000	5.85	20241115	305500	-44.91	20240717	159000	5.85	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
16	20241128	100308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168600	-300	5	-0.18	3402579400	20172	16.86	169900	170200	167200	219500	118300	168900	168678.14	26.36	0	-4684	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39903	7.06	0.85	12	0.09	23881.00	199217.00	305500	20240717	-44.81	159000	20241115	6.04	305500	-44.81	20240717	159000	6.04	20241115	305500	-44.81	20240717	159000	6.04	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
17	20241128	090307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168700	-200	5	-0.12	839690500	4986	4.17	169900	169900	167200	219500	118300	168900	168407.87	26.36	0	-2136	176433	172666	170733	166966	165033	171700	166000	1183	50600	5000	124980	100	1	23667107	39926	7.06	0.85	12	0.02	23881.00	199217.00	305500	20240717	-44.78	159000	20241115	6.10	305500	-44.78	20240717	159000	6.10	20241115	305500	-44.78	20240717	159000	6.10	20241115	1.20	N	011070	5000	1183 억	6239732	N	N	755	N	N
18	20241127	160301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168900	-4700	5	-2.71	20309914500	118975	85.87	174300	174500	168800	225500	121600	173600	170503.50	26.47	0	-28214	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	39974	7.07	0.85	12	0.50	23881.00	199217.00	305500	20240717	-44.71	159000	20241115	6.23	305500	-44.71	20240717	159000	6.23	20241115	305500	-44.71	20240717	159000	6.23	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	755	N	N
19	20241127	150305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168900	-4700	5	-2.71	18382694300	107569	77.64	174300	174500	168800	225500	121600	173600	170673.67	26.47	0	-24738	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	39974	7.07	0.85	12	0.45	23881.00	199217.00	305500	20240717	-44.71	159000	20241115	6.23	305500	-44.71	20240717	159000	6.23	20241115	305500	-44.71	20240717	159000	6.23	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
20	20241127	140305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170000	-3600	5	-2.07	15102209800	88231	63.68	174300	174500	168800	225500	121600	173600	170923.08	26.47	0	-19259	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40234	7.12	0.85	12	0.37	23881.00	199217.00	305500	20240717	-44.35	159000	20241115	6.92	305500	-44.35	20240717	159000	6.92	20241115	305500	-44.35	20240717	159000	6.92	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
21	20241127	130301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170500	-3100	5	-1.79	13663289300	79774	57.58	174300	174500	168800	225500	121600	173600	171014.74	26.47	0	-15915	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40352	7.14	0.86	12	0.34	23881.00	199217.00	305500	20240717	-44.19	159000	20241115	7.23	305500	-44.19	20240717	159000	7.23	20241115	305500	-44.19	20240717	159000	7.23	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
22	20241127	120306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170900	-2700	5	-1.56	11898163900	69412	50.10	174300	174500	168800	225500	121600	173600	171127.63	26.47	0	-11831	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40447	7.16	0.86	12	0.29	23881.00	199217.00	305500	20240717	-44.06	159000	20241115	7.48	305500	-44.06	20240717	159000	7.48	20241115	305500	-44.06	20240717	159000	7.48	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
23	20241127	110306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171200	-2400	5	-1.38	10574606100	61676	44.52	174300	174500	168800	225500	121600	173600	171132.95	26.47	0	-9786	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40518	7.17	0.86	12	0.26	23881.00	199217.00	305500	20240717	-43.96	159000	20241115	7.67	305500	-43.96	20240717	159000	7.67	20241115	305500	-43.96	20240717	159000	7.67	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
24	20241127	100304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170500	-3100	5	-1.79	7961293600	46386	33.48	174300	174500	168800	225500	121600	173600	171219.25	26.47	0	-7483	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40352	7.14	0.86	12	0.20	23881.00	199217.00	305500	20240717	-44.19	159000	20241115	7.23	305500	-44.19	20240717	159000	7.23	20241115	305500	-44.19	20240717	159000	7.23	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
25	20241127	090305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	-1000	5	-0.58	3224954400	18640	13.45	174300	174500	168800	225500	121600	173600	172567.99	26.47	0	-1170	176800	175200	173100	171500	169400	176000	172300	1183	51900	5000	128460	100	1	23667107	40849	7.23	0.87	12	0.08	23881.00	199217.00	305500	20240717	-43.50	159000	20241115	8.55	305500	-43.50	20240717	159000	8.55	20241115	305500	-43.50	20240717	159000	8.55	20241115	1.25	N	011070	5000	1183 억	6265776	N	N	456	N	N
26	20241126	160304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173600	1000	2	0.58	23952706600	138366	61.64	172200	174700	171000	224000	120900	172600	173110.81	26.58	0	-35055	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	41086	7.27	0.87	12	0.58	23881.00	199217.00	305500	20240717	-43.18	159000	20241115	9.18	305500	-43.18	20240717	159000	9.18	20241115	305500	-43.18	20240717	159000	9.18	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	456	N	N
27	20241126	150303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	1200	2	0.70	21899900900	126547	56.38	172200	174700	171000	224000	120900	172600	173057.45	26.58	0	-31319	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	41133	7.28	0.87	12	0.53	23881.00	199217.00	305500	20240717	-43.11	159000	20241115	9.31	305500	-43.11	20240717	159000	9.31	20241115	305500	-43.11	20240717	159000	9.31	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
28	20241126	140302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	1600	2	0.93	18964500200	109701	48.87	172200	174700	171000	224000	120900	172600	172874.45	26.58	0	-25862	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	41228	7.29	0.87	12	0.46	23881.00	199217.00	305500	20240717	-42.98	159000	20241115	9.56	305500	-42.98	20240717	159000	9.56	20241115	305500	-42.98	20240717	159000	9.56	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
29	20241126	130302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173700	1100	2	0.64	15991185400	92609	41.26	172200	174300	171000	224000	120900	172600	172674.20	26.58	0	-25049	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	41110	7.27	0.87	12	0.39	23881.00	199217.00	305500	20240717	-43.14	159000	20241115	9.25	305500	-43.14	20240717	159000	9.25	20241115	305500	-43.14	20240717	159000	9.25	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
30	20241126	120304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173400	800	2	0.46	13411310400	77734	34.63	172200	174300	171000	224000	120900	172600	172528.24	26.58	0	-22251	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	41039	7.26	0.87	12	0.33	23881.00	199217.00	305500	20240717	-43.24	159000	20241115	9.06	305500	-43.24	20240717	159000	9.06	20241115	305500	-43.24	20240717	159000	9.06	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
31	20241126	110307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	0	3	0.00	11087564600	64305	28.65	172200	174300	171000	224000	120900	172600	172421.50	26.58	0	-21444	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	40849	7.23	0.87	12	0.27	23881.00	199217.00	305500	20240717	-43.50	159000	20241115	8.55	305500	-43.50	20240717	159000	8.55	20241115	305500	-43.50	20240717	159000	8.55	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
32	20241126	100306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	0	3	0.00	8267116500	47936	21.36	172200	174300	171000	224000	120900	172600	172461.54	26.58	0	-16874	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	40849	7.23	0.87	12	0.20	23881.00	199217.00	305500	20240717	-43.50	159000	20241115	8.55	305500	-43.50	20240717	159000	8.55	20241115	305500	-43.50	20240717	159000	8.55	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
33	20241126	090303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172000	-600	5	-0.35	827435600	4814	2.14	172200	172600	171200	224000	120900	172600	171881.10	26.58	0	-2752	178466	175532	170666	167732	162866	177000	169200	1183	51400	5000	127720	100	1	23667107	40707	7.20	0.86	12	0.02	23881.00	199217.00	305500	20240717	-43.70	159000	20241115	8.18	305500	-43.70	20240717	159000	8.18	20241115	305500	-43.70	20240717	159000	8.18	20241115	1.23	N	011070	5000	1183 억	6289892	N	N	760	N	N
34	20241125	160259	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	7900	2	4.80	38218206000	223772	257.78	166300	173600	165800	214000	115300	164700	171043.24	26.52	0	9235	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40849	7.23	0.87	12	0.95	23881.00	199217.00	305500	20240717	-43.50	159000	20241115	8.55	305500	-43.50	20240717	159000	8.55	20241115	305500	-43.50	20240717	159000	8.55	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	760	N	N
35	20241125	150303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172200	7500	2	4.55	29114716400	171021	197.01	166300	173600	165800	214000	115300	164700	170545.62	26.52	0	14076	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40755	7.21	0.86	12	0.72	23881.00	199217.00	305500	20240717	-43.63	159000	20241115	8.30	305500	-43.63	20240717	159000	8.30	20241115	305500	-43.63	20240717	159000	8.30	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
36	20241125	140302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172700	8000	2	4.86	25247174300	148632	171.22	166300	173600	165800	214000	115300	164700	170193.49	26.52	0	17911	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40873	7.23	0.87	12	0.63	23881.00	199217.00	305500	20240717	-43.47	159000	20241115	8.62	305500	-43.47	20240717	159000	8.62	20241115	305500	-43.47	20240717	159000	8.62	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
37	20241125	130301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	7600	2	4.61	20740735900	122582	141.21	166300	172600	165800	214000	115300	164700	169552.10	26.52	0	18502	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40778	7.21	0.86	12	0.52	23881.00	199217.00	305500	20240717	-43.60	159000	20241115	8.36	305500	-43.60	20240717	159000	8.36	20241115	305500	-43.60	20240717	159000	8.36	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
38	20241125	120302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171400	6700	2	4.07	17800062300	105501	121.53	166300	171900	165800	214000	115300	164700	169090.77	26.52	0	19359	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40565	7.18	0.86	12	0.45	23881.00	199217.00	305500	20240717	-43.90	159000	20241115	7.80	305500	-43.90	20240717	159000	7.80	20241115	305500	-43.90	20240717	159000	7.80	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
39	20241125	110302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170300	5600	2	3.40	14594728300	86706	99.88	166300	171900	165800	214000	115300	164700	168740.14	26.52	0	18925	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	40305	7.13	0.85	12	0.37	23881.00	199217.00	305500	20240717	-44.26	159000	20241115	7.11	305500	-44.26	20240717	159000	7.11	20241115	305500	-44.26	20240717	159000	7.11	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
40	20241125	100258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168400	3700	2	2.25	8322462500	49837	57.41	166300	169000	165800	214000	115300	164700	167493.94	26.52	0	11958	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	39855	7.05	0.85	12	0.21	23881.00	199217.00	305500	20240717	-44.88	159000	20241115	5.91	305500	-44.88	20240717	159000	5.91	20241115	305500	-44.88	20240717	159000	5.91	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
41	20241125	090258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167100	2400	2	1.46	2210366400	13364	15.39	166300	167200	165800	214000	115300	164700	166798.11	26.52	0	3074	168900	166800	165700	163600	162500	166250	163050	1183	49300	5000	121870	100	1	23667107	39548	7.00	0.84	12	0.06	23881.00	199217.00	305500	20240717	-45.30	159000	20241115	5.09	305500	-45.30	20240717	159000	5.09	20241115	305500	-45.30	20240717	159000	5.09	20241115	1.22	N	011070	5000	1183 억	6275795	N	N	520	N	N
42	20241122	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	-300	5	-0.18	14241439400	85904	86.51	165800	167800	164600	214500	115500	165000	165787.05	26.57	-1900	-13124	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	38980	6.90	0.83	12	0.36	23881.00	199217.00	305500	20240717	-46.09	159000	20241115	3.58	305500	-46.09	20240717	159000	3.58	20241115	305500	-46.09	20240717	159000	3.58	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	520	N	N
43	20241122	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	-100	5	-0.06	12560563900	75703	76.23	165800	167800	164600	214500	115500	165000	165919.58	26.57	-1900	-12369	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39027	6.91	0.83	12	0.32	23881.00	199217.00	305500	20240717	-46.02	159000	20241115	3.71	305500	-46.02	20240717	159000	3.71	20241115	305500	-46.02	20240717	159000	3.71	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
44	20241122	140252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164800	-200	5	-0.12	11269261900	67878	68.35	165800	167800	164600	214500	115500	165000	166023.06	26.57	-1900	-10364	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39003	6.90	0.83	12	0.29	23881.00	199217.00	305500	20240717	-46.06	159000	20241115	3.65	305500	-46.06	20240717	159000	3.65	20241115	305500	-46.06	20240717	159000	3.65	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
45	20241122	130250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	500	2	0.30	9347990500	56246	56.64	165800	167800	164600	214500	115500	165000	166199.38	26.57	-1900	-7518	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39169	6.93	0.83	12	0.24	23881.00	199217.00	305500	20240717	-45.83	159000	20241115	4.09	305500	-45.83	20240717	159000	4.09	20241115	305500	-45.83	20240717	159000	4.09	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
46	20241122	120251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	500	2	0.30	8494762000	51099	51.46	165800	167800	164600	214500	115500	165000	166242.47	26.57	-1900	-7180	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39169	6.93	0.83	12	0.22	23881.00	199217.00	305500	20240717	-45.83	159000	20241115	4.09	305500	-45.83	20240717	159000	4.09	20241115	305500	-45.83	20240717	159000	4.09	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
47	20241122	110249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	700	2	0.42	7409064800	44544	44.86	165800	167800	164600	214500	115500	165000	166332.87	26.57	-1900	-6196	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39216	6.94	0.83	12	0.19	23881.00	199217.00	305500	20240717	-45.76	159000	20241115	4.21	305500	-45.76	20240717	159000	4.21	20241115	305500	-45.76	20240717	159000	4.21	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
48	20241122	100254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	1500	2	0.91	4859650200	29238	29.44	165800	167800	164600	214500	115500	165000	166212.15	26.57	-1900	-3230	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39406	6.97	0.84	12	0.12	23881.00	199217.00	305500	20240717	-45.50	159000	20241115	4.72	305500	-45.50	20240717	159000	4.72	20241115	305500	-45.50	20240717	159000	4.72	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
49	20241122	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	-100	5	-0.06	836051200	5061	5.10	165800	166300	164600	214500	115500	165000	165196.81	26.57	-1900	-3900	170466	167732	166366	163632	162266	167050	162950	1183	49500	5000	122100	100	1	23667107	39027	6.91	0.83	12	0.02	23881.00	199217.00	305500	20240717	-46.02	159000	20241115	3.71	305500	-46.02	20240717	159000	3.71	20241115	305500	-46.02	20240717	159000	3.71	20241115	1.23	N	011070	5000	1183 억	6287963	N	N	232	N	N
50	20241121	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165000	-700	5	-0.42	16444888400	98765	115.78	166000	169100	165000	215000	116000	165700	166512.69	26.64	0	-6395	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39051	6.91	0.83	12	0.42	23881.00	199217.00	305500	20240717	-45.99	159000	20241115	3.77	305500	-45.99	20240717	159000	3.77	20241115	305500	-45.99	20240717	159000	3.77	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	232	N	N
51	20241121	150254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	-200	5	-0.12	14366957500	86184	101.03	166000	169100	165100	215000	116000	165700	166702.27	26.64	0	-3667	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39169	6.93	0.83	12	0.36	23881.00	199217.00	305500	20240717	-45.83	159000	20241115	4.09	305500	-45.83	20240717	159000	4.09	20241115	305500	-45.83	20240717	159000	4.09	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
52	20241121	140253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166600	900	2	0.54	11841536800	70970	83.19	166000	169100	165100	215000	116000	165700	166854.52	26.64	0	-1977	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39429	6.98	0.84	12	0.30	23881.00	199217.00	305500	20240717	-45.47	159000	20241115	4.78	305500	-45.47	20240717	159000	4.78	20241115	305500	-45.47	20240717	159000	4.78	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
53	20241121	130252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166100	400	2	0.24	10126300500	60678	71.13	166000	169100	165100	215000	116000	165700	166888.04	26.64	0	-1189	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39311	6.96	0.83	12	0.26	23881.00	199217.00	305500	20240717	-45.63	159000	20241115	4.47	305500	-45.63	20240717	159000	4.47	20241115	305500	-45.63	20240717	159000	4.47	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
54	20241121	120252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166400	700	2	0.42	8676725200	51941	60.89	166000	169100	165100	215000	116000	165700	167052.53	26.64	0	2696	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39382	6.97	0.84	12	0.22	23881.00	199217.00	305500	20240717	-45.53	159000	20241115	4.65	305500	-45.53	20240717	159000	4.65	20241115	305500	-45.53	20240717	159000	4.65	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
55	20241121	110251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	800	2	0.48	7369242000	44102	51.70	166000	169100	165100	215000	116000	165700	167098.94	26.64	0	3138	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39406	6.97	0.84	12	0.19	23881.00	199217.00	305500	20240717	-45.50	159000	20241115	4.72	305500	-45.50	20240717	159000	4.72	20241115	305500	-45.50	20240717	159000	4.72	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
56	20241121	100252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167300	1600	2	0.97	6178002800	36953	43.32	166000	169100	165100	215000	116000	165700	167189.89	26.64	0	3377	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39595	7.01	0.84	12	0.16	23881.00	199217.00	305500	20240717	-45.24	159000	20241115	5.22	305500	-45.24	20240717	159000	5.22	20241115	305500	-45.24	20240717	159000	5.22	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
57	20241121	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166100	400	2	0.24	311681700	1878	2.20	166000	166600	165600	215000	116000	165700	165981.32	26.64	0	227	169433	167566	166433	164566	163433	167000	164000	1183	49300	5000	122610	100	1	23667107	39311	6.96	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.63	159000	20241115	4.47	305500	-45.63	20240717	159000	4.47	20241115	305500	-45.63	20240717	159000	4.47	20241115	1.22	N	011070	5000	1183 억	6304464	N	N	753	N	N
58	20241120	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	0	3	0.00	14166514100	85085	94.48	165800	168300	165300	215000	116000	165700	166500.67	26.73	0	-21632	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39216	6.94	0.83	12	0.36	23881.00	199217.00	305500	20240717	-45.76	159000	20241115	4.21	305500	-45.76	20240717	159000	4.21	20241115	305500	-45.76	20240717	159000	4.21	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	751	N	N
59	20241120	150254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166200	500	2	0.30	11889375100	71352	79.23	165800	168300	165300	215000	116000	165700	166629.88	26.73	0	-18360	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39335	6.96	0.83	12	0.30	23881.00	199217.00	305500	20240717	-45.60	159000	20241115	4.53	305500	-45.60	20240717	159000	4.53	20241115	305500	-45.60	20240717	159000	4.53	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
60	20241120	140255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166400	700	2	0.42	10059693600	60347	67.01	165800	168300	165300	215000	116000	165700	166697.49	26.73	0	-13189	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39382	6.97	0.84	12	0.25	23881.00	199217.00	305500	20240717	-45.53	159000	20241115	4.65	305500	-45.53	20240717	159000	4.65	20241115	305500	-45.53	20240717	159000	4.65	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
61	20241120	130255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166400	700	2	0.42	8488667700	50899	56.52	165800	168300	165300	215000	116000	165700	166774.74	26.73	0	-7650	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39382	6.97	0.84	12	0.22	23881.00	199217.00	305500	20240717	-45.53	159000	20241115	4.65	305500	-45.53	20240717	159000	4.65	20241115	305500	-45.53	20240717	159000	4.65	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
62	20241120	120256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166400	700	2	0.42	7110367400	42612	47.32	165800	168300	165300	215000	116000	165700	166863.03	26.73	0	-2504	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39382	6.97	0.84	12	0.18	23881.00	199217.00	305500	20240717	-45.53	159000	20241115	4.65	305500	-45.53	20240717	159000	4.65	20241115	305500	-45.53	20240717	159000	4.65	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
63	20241120	110255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167100	1400	2	0.84	6056227400	36289	40.30	165800	168300	165300	215000	116000	165700	166888.79	26.73	0	337	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39548	7.00	0.84	12	0.15	23881.00	199217.00	305500	20240717	-45.30	159000	20241115	5.09	305500	-45.30	20240717	159000	5.09	20241115	305500	-45.30	20240717	159000	5.09	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
64	20241120	100253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	800	2	0.48	3820307600	22907	25.44	165800	167800	165300	215000	116000	165700	166774.68	26.73	0	884	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39406	6.97	0.84	12	0.10	23881.00	199217.00	305500	20240717	-45.50	159000	20241115	4.72	305500	-45.50	20240717	159000	4.72	20241115	305500	-45.50	20240717	159000	4.72	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
65	20241120	090253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	0	3	0.00	440363300	2658	2.95	165800	166100	165300	215000	116000	165700	165674.68	26.73	0	-1758	171100	168400	166300	163600	161500	169750	164950	1183	49300	5000	122610	100	1	23667107	39216	6.94	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.76	159000	20241115	4.21	305500	-45.76	20240717	159000	4.21	20241115	305500	-45.76	20240717	159000	4.21	20241115	1.21	N	011070	5000	1183 억	6326517	N	N	243	N	N
66	20241119	160244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	2100	2	1.28	14922437200	89621	93.20	164200	169000	164200	212500	114600	163600	166508.52	26.80	0	-10965	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39216	6.94	0.83	12	0.38	23881.00	199217.00	305500	20240717	-45.76	159000	20241115	4.21	305500	-45.76	20240717	159000	4.21	20241115	305500	-45.76	20240717	159000	4.21	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	243	N	N
67	20241119	150246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166300	2700	2	1.65	13384989900	80357	83.57	164200	169000	164200	212500	114600	163600	166569.06	26.80	0	-9723	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39358	6.96	0.83	12	0.34	23881.00	199217.00	305500	20240717	-45.56	159000	20241115	4.59	305500	-45.56	20240717	159000	4.59	20241115	305500	-45.56	20240717	159000	4.59	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
68	20241119	140245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166200	2600	2	1.59	11748431600	70484	73.30	164200	169000	164200	212500	114600	163600	166682.25	26.80	0	-6493	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39335	6.96	0.83	12	0.30	23881.00	199217.00	305500	20240717	-45.60	159000	20241115	4.53	305500	-45.60	20240717	159000	4.53	20241115	305500	-45.60	20240717	159000	4.53	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
69	20241119	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166200	2600	2	1.59	10631444100	63765	66.31	164200	169000	164200	212500	114600	163600	166728.52	26.80	0	-4276	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39335	6.96	0.83	12	0.27	23881.00	199217.00	305500	20240717	-45.60	159000	20241115	4.53	305500	-45.60	20240717	159000	4.53	20241115	305500	-45.60	20240717	159000	4.53	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
70	20241119	120243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166600	3000	2	1.83	9661155400	57923	60.24	164200	169000	164200	212500	114600	163600	166793.08	26.80	0	-4491	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39429	6.98	0.84	12	0.24	23881.00	199217.00	305500	20240717	-45.47	159000	20241115	4.78	305500	-45.47	20240717	159000	4.78	20241115	305500	-45.47	20240717	159000	4.78	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
71	20241119	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166300	2700	2	1.65	8115668800	48621	50.56	164200	169000	164200	212500	114600	163600	166916.95	26.80	0	-1805	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39358	6.96	0.83	12	0.21	23881.00	199217.00	305500	20240717	-45.56	159000	20241115	4.59	305500	-45.56	20240717	159000	4.59	20241115	305500	-45.56	20240717	159000	4.59	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
72	20241119	100251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166700	3100	2	1.89	6391529400	38261	39.79	164200	169000	164200	212500	114600	163600	167050.77	26.80	0	466	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39453	6.98	0.84	12	0.16	23881.00	199217.00	305500	20240717	-45.43	159000	20241115	4.84	305500	-45.43	20240717	159000	4.84	20241115	305500	-45.43	20240717	159000	4.84	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
73	20241119	090250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165600	2000	2	1.22	236001700	1429	1.49	164200	166000	164200	212500	114600	163600	165151.64	26.80	0	435	169600	166600	164300	161300	159000	168100	162800	1183	48900	5000	121060	100	1	23667107	39193	6.93	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.79	159000	20241115	4.15	305500	-45.79	20240717	159000	4.15	20241115	305500	-45.79	20240717	159000	4.15	20241115	1.28	N	011070	5000	1183 억	6342714	N	N	306	N	N
74	20241118	160244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163600	1500	2	0.93	15786443400	95744	77.22	162400	167300	162000	210500	113500	162100	164886.17	26.85	0	-14122	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	38719	6.85	0.82	12	0.40	23881.00	199217.00	305500	20240717	-46.45	159000	20241115	2.89	305500	-46.45	20240717	159000	2.89	20241115	305500	-46.45	20240717	159000	2.89	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	305	N	N
75	20241118	150245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	1400	2	0.86	13896860100	84190	67.90	162400	167300	162000	210500	113500	162100	165066.15	26.85	0	-14663	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	38696	6.85	0.82	12	0.36	23881.00	199217.00	305500	20240717	-46.48	159000	20241115	2.83	305500	-46.48	20240717	159000	2.83	20241115	305500	-46.48	20240717	159000	2.83	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
76	20241118	140245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164000	1900	2	1.17	12804566000	77517	62.52	162400	167300	162000	210500	113500	162100	165184.77	26.85	0	-11882	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	38814	6.87	0.82	12	0.33	23881.00	199217.00	305500	20240717	-46.32	159000	20241115	3.14	305500	-46.32	20240717	159000	3.14	20241115	305500	-46.32	20240717	159000	3.14	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
77	20241118	130244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163900	1800	2	1.11	11797342000	71375	57.56	162400	167300	162000	210500	113500	162100	165287.65	26.85	0	-10052	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	38790	6.86	0.82	12	0.30	23881.00	199217.00	305500	20240717	-46.35	159000	20241115	3.08	305500	-46.35	20240717	159000	3.08	20241115	305500	-46.35	20240717	159000	3.08	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
78	20241118	120246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165000	2900	2	1.79	9898170500	59810	48.24	162400	167300	162000	210500	113500	162100	165494.71	26.85	0	-5141	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	39051	6.91	0.83	12	0.25	23881.00	199217.00	305500	20240717	-45.99	159000	20241115	3.77	305500	-45.99	20240717	159000	3.77	20241115	305500	-45.99	20240717	159000	3.77	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
79	20241118	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	3600	2	2.22	8548003800	51657	41.66	162400	167300	162000	210500	113500	162100	165477.50	26.85	0	-1768	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	39216	6.94	0.83	12	0.22	23881.00	199217.00	305500	20240717	-45.76	159000	20241115	4.21	305500	-45.76	20240717	159000	4.21	20241115	305500	-45.76	20240717	159000	4.21	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
80	20241118	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166600	4500	2	2.78	6739709400	40773	32.88	162400	167300	162000	210500	113500	162100	165299.91	26.85	0	1153	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	39429	6.98	0.84	12	0.17	23881.00	199217.00	305500	20240717	-45.47	159000	20241115	4.78	305500	-45.47	20240717	159000	4.78	20241115	305500	-45.47	20240717	159000	4.78	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
81	20241118	090242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163000	900	2	0.56	474512600	2922	2.36	162400	163500	162000	210500	113500	162100	162395.11	26.85	0	-1803	167500	164800	161900	159200	156300	163350	157750	1183	48400	5000	119950	100	1	23667107	38577	6.83	0.82	12	0.01	23881.00	199217.00	305500	20240717	-46.64	159000	20241115	2.52	305500	-46.64	20240717	159000	2.52	20241115	305500	-46.64	20240717	159000	2.52	20241115	1.28	N	011070	5000	1183 억	6353608	N	N	1470	N	N
82	20241115	160249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	162100	-100	5	-0.06	19753509400	121738	67.22	162900	164600	159000	210500	113600	162200	162263.44	26.83	0	2195	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38364	6.79	0.81	12	0.51	23881.00	199217.00	305500	20240717	-46.94	159000	20241115	1.95	305500	-46.94	20240717	159000	1.95	20241115	305500	-46.94	20240717	159000	1.95	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1470	N	N
83	20241115	150256	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	163300	1100	2	0.68	16651274100	102626	56.67	162900	164600	159000	210500	113600	162200	162252.08	26.83	0	1991	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38648	6.84	0.82	12	0.43	23881.00	199217.00	305500	20240717	-46.55	159000	20241115	2.70	305500	-46.55	20240717	159000	2.70	20241115	305500	-46.55	20240717	159000	2.70	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
84	20241115	140254	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	164400	2200	2	1.36	14418340200	88988	49.14	162900	164600	159000	210500	113600	162200	162025.38	26.83	0	3591	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38909	6.88	0.83	12	0.38	23881.00	199217.00	305500	20240717	-46.19	159000	20241115	3.40	305500	-46.19	20240717	159000	3.40	20241115	305500	-46.19	20240717	159000	3.40	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
85	20241115	130253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	163400	1200	2	0.74	12308361900	76118	42.03	162900	164000	159000	210500	113600	162200	161700.10	26.83	0	1758	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38672	6.84	0.82	12	0.32	23881.00	199217.00	305500	20240717	-46.51	159000	20241115	2.77	305500	-46.51	20240717	159000	2.77	20241115	305500	-46.51	20240717	159000	2.77	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
86	20241115	120253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	161200	-1000	5	-0.62	10532535900	65227	36.02	162900	163900	159000	210500	113600	162200	161473.46	26.83	0	1319	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38151	6.75	0.81	12	0.28	23881.00	199217.00	305500	20240717	-47.23	159000	20241115	1.38	305500	-47.23	20240717	159000	1.38	20241115	305500	-47.23	20240717	159000	1.38	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
87	20241115	110249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	162700	500	2	0.31	9249460100	57308	31.65	162900	163900	159000	210500	113600	162200	161397.05	26.83	0	2651	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38506	6.81	0.82	12	0.24	23881.00	199217.00	305500	20240717	-46.74	159000	20241115	2.33	305500	-46.74	20240717	159000	2.33	20241115	305500	-46.74	20240717	159000	2.33	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
88	20241115	100250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	159900	-2300	5	-1.42	5670384900	35207	19.44	162900	163300	159000	210500	113600	162200	161053.67	26.83	0	-2100	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	37844	6.70	0.80	12	0.15	23881.00	199217.00	305500	20240717	-47.66	159000	20241115	0.57	305500	-47.66	20240717	159000	0.57	20241115	305500	-47.66	20240717	159000	0.57	20241115	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
89	20241115	090316	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162600	400	2	0.25	507666000	3116	1.72	162900	163300	162500	210500	113600	162200	162958.10	26.83	0	162	170400	166300	164200	160100	158000	165250	159050	1183	48300	5000	120020	100	1	23667107	38483	6.81	0.82	12	0.01	23881.00	199217.00	305500	20240717	-46.78	162100	20241114	0.31	305500	-46.78	20240717	162100	0.31	20241114	305500	-46.78	20240717	162100	0.31	20241114	1.31	N	011070	5000	1183 억	6349320	N	N	1507	N	N
90	20241114	160246	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	163100	-2800	5	-1.69	24499370900	148748	87.63	166600	168300	163000	215500	116200	165900	164703.87	26.88	0	-61410	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	38601	6.83	0.82	12	0.63	23881.00	199217.00	305500	20240717	-46.61	163000	20241114	0.06	305500	-46.61	20240717	163000	0.06	20241114	305500	-46.61	20240717	163000	0.06	20241114	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
91	20241114	150249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	163400	-2500	5	-1.51	20281250400	122930	72.42	166600	168300	163000	215500	116200	165900	164982.11	26.88	0	-52419	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	38672	6.84	0.82	12	0.52	23881.00	199217.00	305500	20240717	-46.51	163000	20241114	0.25	305500	-46.51	20240717	163000	0.25	20241114	305500	-46.51	20240717	163000	0.25	20241114	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
92	20241114	140246	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165300	-600	5	-0.36	14617271900	88378	52.07	166600	168300	163800	215500	116200	165900	165394.92	26.88	0	-37444	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39122	6.92	0.83	12	0.37	23881.00	199217.00	305500	20240717	-45.89	163800	20241114	0.92	305500	-45.89	20240717	163800	0.92	20241114	305500	-45.89	20240717	163800	0.92	20241114	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
93	20241114	130247	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165100	-800	5	-0.48	12449487900	75271	44.35	166600	168300	163800	215500	116200	165900	165395.54	26.88	0	-32374	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39074	6.91	0.83	12	0.32	23881.00	199217.00	305500	20240717	-45.96	163800	20241114	0.79	305500	-45.96	20240717	163800	0.79	20241114	305500	-45.96	20240717	163800	0.79	20241114	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
94	20241114	120246	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165700	-200	5	-0.12	9870314600	59680	35.16	166600	168300	163800	215500	116200	165900	165387.31	26.88	0	-27213	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39216	6.94	0.83	12	0.25	23881.00	199217.00	305500	20240717	-45.76	163800	20241114	1.16	305500	-45.76	20240717	163800	1.16	20241114	305500	-45.76	20240717	163800	1.16	20241114	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
95	20241114	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165400	-500	5	-0.30	5651692100	34114	20.10	166600	168300	164600	215500	116200	165900	165670.75	26.88	0	-12702	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39145	6.93	0.83	12	0.14	23881.00	199217.00	305500	20240717	-45.86	163800	20241112	0.98	305500	-45.86	20240717	163800	0.98	20241112	305500	-45.86	20240717	163800	0.98	20241112	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
96	20241114	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166200	300	2	0.18	481048400	2882	1.70	166600	168300	166200	215500	116200	165900	166914.78	26.88	0	395	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39335	6.96	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.60	163800	20241112	1.47	305500	-45.60	20240717	163800	1.47	20241112	305500	-45.60	20240717	163800	1.47	20241112	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
97	20241114	090245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165900	0	3	0.00	0	0	0.00	0	0	0	215500	116200	165900	0.00	26.88	0	0	172633	169266	166633	163266	160633	170950	164950	1183	49600	5000	122760	100	1	23667107	39264	6.95	0.83	12	0.00	23881.00	199217.00	305500	20240717	-45.70	163800	20241112	1.28	305500	-45.70	20240717	163800	1.28	20241112	305500	-45.70	20240717	163800	1.28	20241112	1.38	N	011070	5000	1183 억	6361580	N	N	2333	N	N
98	20241112	160241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166700	0	3	0.00	26235434000	156474	88.61	165600	171300	163800	216500	116700	166700	167670.47	26.53	0	45110	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39453	6.98	0.84	12	0.66	23881.00	199217.00	305500	20240717	-45.43	163800	20241112	1.77	305500	-45.43	20240717	163800	1.77	20241112	305500	-45.43	20240717	163800	1.77	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	358	N	N
99	20241112	150243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166800	100	2	0.06	23332717800	139064	78.75	165600	171300	163800	216500	116700	166700	167785.58	26.53	0	37090	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39477	6.98	0.84	12	0.59	23881.00	199217.00	305500	20240717	-45.40	163800	20241112	1.83	305500	-45.40	20240717	163800	1.83	20241112	305500	-45.40	20240717	163800	1.83	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
100	20241112	140245	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166800	100	2	0.06	19856660700	118256	66.97	165600	171300	163800	216500	116700	166700	167914.54	26.53	0	29203	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39477	6.98	0.84	12	0.50	23881.00	199217.00	305500	20240717	-45.40	163800	20241112	1.83	305500	-45.40	20240717	163800	1.83	20241112	305500	-45.40	20240717	163800	1.83	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
101	20241112	130242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	168100	1400	2	0.84	16827856500	100183	56.73	165600	171300	163800	216500	116700	166700	167973.71	26.53	0	25199	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39784	7.04	0.84	12	0.42	23881.00	199217.00	305500	20240717	-44.98	163800	20241112	2.63	305500	-44.98	20240717	163800	2.63	20241112	305500	-44.98	20240717	163800	2.63	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
102	20241112	120243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	168400	1700	2	1.02	14866992000	88526	50.13	165600	171300	163800	216500	116700	166700	167942.06	26.53	0	22372	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39855	7.05	0.85	12	0.37	23881.00	199217.00	305500	20240717	-44.88	163800	20241112	2.81	305500	-44.88	20240717	163800	2.81	20241112	305500	-44.88	20240717	163800	2.81	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
103	20241112	110242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	171000	4300	2	2.58	11485465400	68592	38.84	165600	171000	163800	216500	116700	166700	167448.31	26.53	0	18691	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	40471	7.16	0.86	12	0.29	23881.00	199217.00	305500	20240717	-44.03	163800	20241112	4.40	305500	-44.03	20240717	163800	4.40	20241112	305500	-44.03	20240717	163800	4.40	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
104	20241112	100243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165600	-1100	5	-0.66	5684482900	34201	19.37	165600	168100	163800	216500	116700	166700	166205.21	26.53	0	10375	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39193	6.93	0.83	12	0.14	23881.00	199217.00	305500	20240717	-45.79	163800	20241112	1.10	305500	-45.79	20240717	163800	1.10	20241112	305500	-45.79	20240717	163800	1.10	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
105	20241112	090241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167700	1000	2	0.60	864431200	5218	2.96	165600	167800	163800	216500	116700	166700	165622.22	26.53	0	-5	173966	170332	168266	164632	162566	169300	163600	1183	49800	5000	123350	100	1	23667107	39690	7.02	0.84	12	0.02	23881.00	199217.00	305500	20240717	-45.11	163800	20241112	2.38	305500	-45.11	20240717	163800	2.38	20241112	305500	-45.11	20240717	163800	2.38	20241112	1.36	N	011070	5000	1183 억	6278526	N	N	285	N	N
106	20241111	160239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166700	-5400	5	-3.14	29171149700	173920	150.71	171300	171900	166200	223500	120500	172100	167726.70	26.43	0	21336	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39453	6.98	0.84	12	0.73	23881.00	199217.00	305500	20240717	-45.43	166200	20241111	0.30	305500	-45.43	20240717	166200	0.30	20241111	305500	-45.43	20240717	166200	0.30	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	285	N	N
107	20241111	150248	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166800	-5300	5	-3.08	26530345800	158086	136.99	171300	171900	166200	223500	120500	172100	167819.72	26.43	0	15929	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39477	6.98	0.84	12	0.67	23881.00	199217.00	305500	20240717	-45.40	166200	20241111	0.36	305500	-45.40	20240717	166200	0.36	20241111	305500	-45.40	20240717	166200	0.36	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
108	20241111	140243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	166700	-5400	5	-3.14	23816534300	141794	122.87	171300	171900	166300	223500	120500	172100	167963.03	26.43	0	13626	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39453	6.98	0.84	12	0.60	23881.00	199217.00	305500	20240717	-45.43	166300	20241111	0.24	305500	-45.43	20240717	166300	0.24	20241111	305500	-45.43	20240717	166300	0.24	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
109	20241111	130242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167100	-5000	5	-2.91	18795202900	111706	96.80	171300	171900	166900	223500	120500	172100	168252.78	26.43	0	7350	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39548	7.00	0.84	12	0.47	23881.00	199217.00	305500	20240717	-45.30	166900	20241111	0.12	305500	-45.30	20240717	166900	0.12	20241111	305500	-45.30	20240717	166900	0.12	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
110	20241111	120241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167400	-4700	5	-2.73	15890190700	94328	81.74	171300	171900	167100	223500	120500	172100	168453.18	26.43	0	7122	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39619	7.01	0.84	12	0.40	23881.00	199217.00	305500	20240717	-45.20	167100	20241111	0.18	305500	-45.20	20240717	167100	0.18	20241111	305500	-45.20	20240717	167100	0.18	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
111	20241111	110241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167800	-4300	5	-2.50	13732208800	81507	70.63	171300	171900	167100	223500	120500	172100	168474.75	26.43	0	4826	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39713	7.03	0.84	12	0.34	23881.00	199217.00	305500	20240717	-45.07	167100	20241111	0.42	305500	-45.07	20240717	167100	0.42	20241111	305500	-45.07	20240717	167100	0.42	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
112	20241111	100239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	167500	-4600	5	-2.67	9752715900	57759	50.05	171300	171900	167400	223500	120500	172100	168846.64	26.43	0	763	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	39642	7.01	0.84	12	0.24	23881.00	199217.00	305500	20240717	-45.17	167400	20241111	0.06	305500	-45.17	20240717	167400	0.06	20241111	305500	-45.17	20240717	167400	0.06	20241111	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
113	20241111	090239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171000	-1100	5	-0.64	499039700	2915	2.53	171300	171900	170200	223500	120500	172100	171167.40	26.43	0	85	179300	175700	173600	170000	167900	174650	168950	1183	51400	5000	127350	100	1	23667107	40471	7.16	0.86	12	0.01	23881.00	199217.00	305500	20240717	-44.03	169100	20241107	1.12	305500	-44.03	20240717	169100	1.12	20241107	305500	-44.03	20240717	169100	1.12	20241107	1.40	N	011070	5000	1183 억	6256390	N	N	208	N	N
114	20241108	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172100	-2000	5	-1.15	18023387900	103597	70.66	174900	177200	171500	226000	121900	174100	173976.98	26.50	0	-5757	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	40731	7.21	0.86	12	0.44	23881.00	199217.00	305500	20240717	-43.67	169100	20241107	1.77	305500	-43.67	20240717	169100	1.77	20241107	305500	-43.67	20240717	169100	1.77	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	208	N	N
115	20241108	150242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171700	-2400	5	-1.38	16681696200	95798	65.34	174900	177200	171500	226000	121900	174100	174134.08	26.50	0	-7840	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	40636	7.19	0.86	12	0.40	23881.00	199217.00	305500	20240717	-43.80	169100	20241107	1.54	305500	-43.80	20240717	169100	1.54	20241107	305500	-43.80	20240717	169100	1.54	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
116	20241108	140240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172000	-2100	5	-1.21	14573848900	83528	56.97	174900	177200	171500	226000	121900	174100	174478.60	26.50	0	-7103	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	40707	7.20	0.86	12	0.35	23881.00	199217.00	305500	20240717	-43.70	169100	20241107	1.71	305500	-43.70	20240717	169100	1.71	20241107	305500	-43.70	20240717	169100	1.71	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
117	20241108	130240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	-1800	5	-1.03	12066592300	68970	47.04	174900	177200	172300	226000	121900	174100	174954.22	26.50	0	-5285	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	40778	7.21	0.86	12	0.29	23881.00	199217.00	305500	20240717	-43.60	169100	20241107	1.89	305500	-43.60	20240717	169100	1.89	20241107	305500	-43.60	20240717	169100	1.89	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
118	20241108	120242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	-300	5	-0.17	9932620000	56647	38.63	174900	177200	173800	226000	121900	174100	175342.38	26.50	0	-3602	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	41133	7.28	0.87	12	0.24	23881.00	199217.00	305500	20240717	-43.11	169100	20241107	2.78	305500	-43.11	20240717	169100	2.78	20241107	305500	-43.11	20240717	169100	2.78	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
119	20241108	110242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174400	300	2	0.17	8300991300	47276	32.24	174900	177200	174300	226000	121900	174100	175585.74	26.50	0	-2810	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	41275	7.30	0.88	12	0.20	23881.00	199217.00	305500	20240717	-42.91	169100	20241107	3.13	305500	-42.91	20240717	169100	3.13	20241107	305500	-42.91	20240717	169100	3.13	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
120	20241108	100242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175600	1500	2	0.86	6034758400	34318	23.41	174900	177200	174700	226000	121900	174100	175848.20	26.50	0	-961	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	41559	7.35	0.88	12	0.15	23881.00	199217.00	305500	20240717	-42.52	169100	20241107	3.84	305500	-42.52	20240717	169100	3.84	20241107	305500	-42.52	20240717	169100	3.84	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
121	20241108	090239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	1900	2	1.09	928244000	5296	3.61	174900	176000	174700	226000	121900	174100	175272.66	26.50	0	1421	178366	176232	172666	170532	166966	177300	171600	1183	51900	5000	128830	100	1	23667107	41654	7.37	0.88	12	0.02	23881.00	199217.00	305500	20240717	-42.39	169100	20241107	4.08	305500	-42.39	20240717	169100	4.08	20241107	305500	-42.39	20240717	169100	4.08	20241107	1.40	N	011070	5000	1183 억	6271450	N	N	118	N	N
122	20241107	160239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	174100	1100	2	0.64	25035610600	145732	124.59	171700	174800	169100	224500	121100	173000	171789.88	26.46	0	8667	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	41204	7.29	0.87	12	0.62	23881.00	199217.00	305500	20240717	-43.01	169100	20241107	2.96	305500	-43.01	20240717	169100	2.96	20241107	305500	-43.01	20240717	169100	2.96	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	118	N	N
123	20241107	150239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	174300	1300	2	0.75	22347425300	130305	111.40	171700	174800	169100	224500	121100	173000	171500.90	26.46	0	8400	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	41252	7.30	0.87	12	0.55	23881.00	199217.00	305500	20240717	-42.95	169100	20241107	3.08	305500	-42.95	20240717	169100	3.08	20241107	305500	-42.95	20240717	169100	3.08	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
124	20241107	140241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172800	-200	5	-0.12	18133469000	106035	90.65	171700	173500	169100	224500	121100	173000	171014.00	26.46	0	6204	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	40897	7.24	0.87	12	0.45	23881.00	199217.00	305500	20240717	-43.44	169100	20241107	2.19	305500	-43.44	20240717	169100	2.19	20241107	305500	-43.44	20240717	169100	2.19	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
125	20241107	130242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	173400	400	2	0.23	16477116600	96451	82.46	171700	173400	169100	224500	121100	173000	170834.07	26.46	0	4974	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	41039	7.26	0.87	12	0.41	23881.00	199217.00	305500	20240717	-43.24	169100	20241107	2.54	305500	-43.24	20240717	169100	2.54	20241107	305500	-43.24	20240717	169100	2.54	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
126	20241107	120241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172900	-100	5	-0.06	14397619100	84427	72.18	171700	172900	169100	224500	121100	173000	170533.35	26.46	0	1731	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	40920	7.24	0.87	12	0.36	23881.00	199217.00	305500	20240717	-43.40	169100	20241107	2.25	305500	-43.40	20240717	169100	2.25	20241107	305500	-43.40	20240717	169100	2.25	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
127	20241107	110240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	170600	-2400	5	-1.39	12324298400	72361	61.86	171700	172900	169100	224500	121100	173000	170316.86	26.46	0	-2285	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	40376	7.14	0.86	12	0.31	23881.00	199217.00	305500	20240717	-44.16	169100	20241107	0.89	305500	-44.16	20240717	169100	0.89	20241107	305500	-44.16	20240717	169100	0.89	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
128	20241107	100240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	170000	-3000	5	-1.73	10132072100	59518	50.88	171700	172900	169100	224500	121100	173000	170235.43	26.46	0	-5886	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	40234	7.12	0.85	12	0.25	23881.00	199217.00	305500	20240717	-44.35	169100	20241107	0.53	305500	-44.35	20240717	169100	0.53	20241107	305500	-44.35	20240717	169100	0.53	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
129	20241107	090240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	171100	-1900	5	-1.10	1099963100	6408	5.48	171700	172900	171100	224500	121100	173000	171654.67	26.46	0	-3181	180600	176800	174500	170700	168400	175650	169550	1183	51500	5000	128020	100	1	23667107	40494	7.16	0.86	12	0.03	23881.00	199217.00	305500	20240717	-43.99	171100	20241107	0.00	305500	-43.99	20240717	171100	0.00	20241107	305500	-43.99	20240717	171100	0.00	20241107	1.42	N	011070	5000	1183 억	6261312	N	N	976	N	N
130	20241106	160241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	-3000	5	-1.70	20260984100	116178	99.68	178200	178300	172200	228500	123200	176000	174398.62	26.44	0	14119	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	40944	7.24	0.87	12	0.49	23881.00	199217.00	305500	20240717	-43.37	171200	20241025	1.05	305500	-43.37	20240717	171200	1.05	20241025	305500	-43.37	20240717	171200	1.05	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	976	N	N
131	20241106	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172500	-3500	5	-1.99	18163147000	104036	89.26	178200	178300	172200	228500	123200	176000	174585.21	26.44	0	10316	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	40826	7.22	0.87	12	0.44	23881.00	199217.00	305500	20240717	-43.54	171200	20241025	0.76	305500	-43.54	20240717	171200	0.76	20241025	305500	-43.54	20240717	171200	0.76	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
132	20241106	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	-3400	5	-1.93	14739281300	84200	72.24	178200	178300	172400	228500	123200	176000	175050.85	26.44	0	9569	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	40849	7.23	0.87	12	0.36	23881.00	199217.00	305500	20240717	-43.50	171200	20241025	0.82	305500	-43.50	20240717	171200	0.82	20241025	305500	-43.50	20240717	171200	0.82	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
133	20241106	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172500	-3500	5	-1.99	12411861800	70732	60.69	178200	178300	172500	228500	123200	176000	175477.32	26.44	0	6368	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	40826	7.22	0.87	12	0.30	23881.00	199217.00	305500	20240717	-43.54	171200	20241025	0.76	305500	-43.54	20240717	171200	0.76	20241025	305500	-43.54	20240717	171200	0.76	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
134	20241106	120239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175500	-500	5	-0.28	8411410900	47744	40.96	178200	178300	175000	228500	123200	176000	176177.34	26.44	0	5103	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	41536	7.35	0.88	12	0.20	23881.00	199217.00	305500	20240717	-42.55	171200	20241025	2.51	305500	-42.55	20240717	171200	2.51	20241025	305500	-42.55	20240717	171200	2.51	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
135	20241106	110243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	0	3	0.00	6874418600	39002	33.46	178200	178300	175000	228500	123200	176000	176258.10	26.44	0	2881	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	41654	7.37	0.88	12	0.16	23881.00	199217.00	305500	20240717	-42.39	171200	20241025	2.80	305500	-42.39	20240717	171200	2.80	20241025	305500	-42.39	20240717	171200	2.80	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
136	20241106	100243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	-900	5	-0.51	4700471600	26640	22.86	178200	178300	175100	228500	123200	176000	176444.13	26.44	0	-107	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	41441	7.33	0.88	12	0.11	23881.00	199217.00	305500	20240717	-42.68	171200	20241025	2.28	305500	-42.68	20240717	171200	2.28	20241025	305500	-42.68	20240717	171200	2.28	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
137	20241106	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177500	1500	2	0.85	816808700	4597	3.94	178200	178300	176900	228500	123200	176000	177682.99	26.44	0	-62	179800	177900	174700	172800	169600	178850	173750	1183	52500	5000	130240	100	1	23667107	42009	7.43	0.89	12	0.02	23881.00	199217.00	305500	20240717	-41.90	171200	20241025	3.68	305500	-41.90	20240717	171200	3.68	20241025	305500	-41.90	20240717	171200	3.68	20241025	1.45	N	011070	5000	1183 억	6257192	N	N	44	N	N
138	20241105	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	800	2	0.46	20294990100	116233	109.81	172700	176600	171500	227500	122700	175200	174604.96	26.47	0	9935	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41654	7.37	0.88	12	0.49	23881.00	199217.00	305500	20240717	-42.39	171200	20241025	2.80	305500	-42.39	20240717	171200	2.80	20241025	305500	-42.39	20240717	171200	2.80	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	42	N	N
139	20241105	150242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	800	2	0.46	18529060000	106191	100.32	172700	176600	171500	227500	122700	175200	174487.99	26.47	0	8783	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41654	7.37	0.88	12	0.45	23881.00	199217.00	305500	20240717	-42.39	171200	20241025	2.80	305500	-42.39	20240717	171200	2.80	20241025	305500	-42.39	20240717	171200	2.80	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
140	20241105	140238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	200	2	0.11	16295493100	93467	88.30	172700	176600	171500	227500	122700	175200	174344.81	26.47	0	9198	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41512	7.34	0.88	12	0.39	23881.00	199217.00	305500	20240717	-42.59	171200	20241025	2.45	305500	-42.59	20240717	171200	2.45	20241025	305500	-42.59	20240717	171200	2.45	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
141	20241105	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176100	900	2	0.51	14026698700	80564	76.11	172700	176400	171500	227500	122700	175200	174106.18	26.47	0	7122	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41678	7.37	0.88	12	0.34	23881.00	199217.00	305500	20240717	-42.36	171200	20241025	2.86	305500	-42.36	20240717	171200	2.86	20241025	305500	-42.36	20240717	171200	2.86	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
142	20241105	120239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175200	0	3	0.00	11443111700	65852	62.21	172700	175300	171500	227500	122700	175200	173769.97	26.47	0	2524	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41465	7.34	0.88	12	0.28	23881.00	199217.00	305500	20240717	-42.65	171200	20241025	2.34	305500	-42.65	20240717	171200	2.34	20241025	305500	-42.65	20240717	171200	2.34	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
143	20241105	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-1200	5	-0.68	8890612600	51222	48.39	172700	175100	171500	227500	122700	175200	173569.94	26.47	0	1076	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41181	7.29	0.87	12	0.22	23881.00	199217.00	305500	20240717	-43.04	171200	20241025	1.64	305500	-43.04	20240717	171200	1.64	20241025	305500	-43.04	20240717	171200	1.64	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
144	20241105	100237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174300	-900	5	-0.51	6534785300	37692	35.61	172700	175100	171500	227500	122700	175200	173372.88	26.47	0	81	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	41252	7.30	0.87	12	0.16	23881.00	199217.00	305500	20240717	-42.95	171200	20241025	1.81	305500	-42.95	20240717	171200	1.81	20241025	305500	-42.95	20240717	171200	1.81	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
145	20241105	090236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172400	-2800	5	-1.60	1862832400	10812	10.21	172700	173400	171500	227500	122700	175200	172290.89	26.47	0	-3623	177800	176500	174600	173300	171400	177150	173950	1183	52300	5000	129640	100	1	23667107	40802	7.22	0.87	12	0.05	23881.00	199217.00	305500	20240717	-43.57	171200	20241025	0.70	305500	-43.57	20240717	171200	0.70	20241025	305500	-43.57	20240717	171200	0.70	20241025	1.46	N	011070	5000	1183 억	6263639	N	N	322	N	N
146	20241104	160236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175200	1200	2	0.69	18371559600	105204	109.78	173900	175900	172700	226000	121800	174000	174622.70	26.46	0	-980	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41465	7.34	0.88	12	0.44	23881.00	199217.00	305500	20240717	-42.65	171200	20241025	2.34	305500	-42.65	20240717	171200	2.34	20241025	305500	-42.65	20240717	171200	2.34	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	322	N	N
147	20241104	150240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174400	400	2	0.23	16326499200	93514	97.58	173900	175900	172700	226000	121800	174000	174589.09	26.46	0	-1562	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41275	7.30	0.88	12	0.40	23881.00	199217.00	305500	20240717	-42.91	171200	20241025	1.87	305500	-42.91	20240717	171200	1.87	20241025	305500	-42.91	20240717	171200	1.87	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
148	20241104	140236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	200	2	0.11	14130164100	80905	84.42	173900	175900	172700	226000	121800	174000	174651.65	26.46	0	-1107	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41228	7.29	0.87	12	0.34	23881.00	199217.00	305500	20240717	-42.98	171200	20241025	1.75	305500	-42.98	20240717	171200	1.75	20241025	305500	-42.98	20240717	171200	1.75	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
149	20241104	130212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174900	900	2	0.52	11959113500	68453	71.43	173900	175900	172700	226000	121800	174000	174705.90	26.46	0	-226	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41394	7.32	0.88	12	0.29	23881.00	199217.00	305500	20240717	-42.75	171200	20241025	2.16	305500	-42.75	20240717	171200	2.16	20241025	305500	-42.75	20240717	171200	2.16	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
150	20241104	120233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	1000	2	0.57	10340681000	59205	61.78	173900	175900	172700	226000	121800	174000	174659.38	26.46	0	-270	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41417	7.33	0.88	12	0.25	23881.00	199217.00	305500	20240717	-42.72	171200	20241025	2.22	305500	-42.72	20240717	171200	2.22	20241025	305500	-42.72	20240717	171200	2.22	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
151	20241104	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175500	1500	2	0.86	8638251600	49489	51.64	173900	175900	172700	226000	121800	174000	174549.39	26.46	0	-743	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41536	7.35	0.88	12	0.21	23881.00	199217.00	305500	20240717	-42.55	171200	20241025	2.51	305500	-42.55	20240717	171200	2.51	20241025	305500	-42.55	20240717	171200	2.51	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
152	20241104	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	1100	2	0.63	5182913300	29764	31.06	173900	175200	172700	226000	121800	174000	174133.82	26.46	0	580	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41441	7.33	0.88	12	0.13	23881.00	199217.00	305500	20240717	-42.68	171200	20241025	2.28	305500	-42.68	20240717	171200	2.28	20241025	305500	-42.68	20240717	171200	2.28	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
153	20241104	090231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173900	-100	5	-0.06	237673900	1367	1.43	173900	174700	173500	226000	121800	174000	173861.06	26.46	0	-131	177400	175700	174500	172800	171600	175100	172200	1183	52000	5000	128760	100	1	23667107	41157	7.28	0.87	12	0.01	23881.00	199217.00	305500	20240717	-43.08	171200	20241025	1.58	305500	-43.08	20240717	171200	1.58	20241025	305500	-43.08	20240717	171200	1.58	20241025	1.44	N	011070	5000	1183 억	6262314	N	N	196	N	N
154	20241101	160226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-3600	5	-2.03	16528397800	94615	61.84	175800	176200	173300	230500	124400	177600	174692.27	26.56	0	-10025	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41181	7.29	0.87	12	0.40	23881.00	199217.00	305500	20240717	-43.04	171200	20241025	1.64	305500	-43.04	20240717	171200	1.64	20241025	305500	-43.04	20240717	171200	1.64	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	196	N	N
155	20241101	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-3600	5	-2.03	14282500600	81708	53.41	175800	176200	173300	230500	124400	177600	174799.29	26.56	0	-9172	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41181	7.29	0.87	12	0.35	23881.00	199217.00	305500	20240717	-43.04	171200	20241025	1.64	305500	-43.04	20240717	171200	1.64	20241025	305500	-43.04	20240717	171200	1.64	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
156	20241101	140227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174600	-3000	5	-1.69	12647443200	72327	47.27	175800	176200	173300	230500	124400	177600	174864.76	26.56	0	-7298	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41323	7.31	0.88	12	0.31	23881.00	199217.00	305500	20240717	-42.85	171200	20241025	1.99	305500	-42.85	20240717	171200	1.99	20241025	305500	-42.85	20240717	171200	1.99	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
157	20241101	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	-2200	5	-1.24	10898664200	62317	40.73	175800	176200	173300	230500	124400	177600	174890.71	26.56	0	-4471	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41512	7.34	0.88	12	0.26	23881.00	199217.00	305500	20240717	-42.59	171200	20241025	2.45	305500	-42.59	20240717	171200	2.45	20241025	305500	-42.59	20240717	171200	2.45	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
158	20241101	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	-2500	5	-1.41	9634813700	55093	36.01	175800	176200	173300	230500	124400	177600	174882.72	26.56	0	-2236	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41441	7.33	0.88	12	0.23	23881.00	199217.00	305500	20240717	-42.68	171200	20241025	2.28	305500	-42.68	20240717	171200	2.28	20241025	305500	-42.68	20240717	171200	2.28	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
159	20241101	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174900	-2700	5	-1.52	8470603300	48431	31.66	175800	176200	173300	230500	124400	177600	174900.44	26.56	0	-1678	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41394	7.32	0.88	12	0.20	23881.00	199217.00	305500	20240717	-42.75	171200	20241025	2.16	305500	-42.75	20240717	171200	2.16	20241025	305500	-42.75	20240717	171200	2.16	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
160	20241101	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	-2600	5	-1.46	6176828000	35324	23.09	175800	176200	173300	230500	124400	177600	174862.08	26.56	0	-1080	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41417	7.33	0.88	12	0.15	23881.00	199217.00	305500	20240717	-42.72	171200	20241025	2.22	305500	-42.72	20240717	171200	2.22	20241025	305500	-42.72	20240717	171200	2.22	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N
161	20241101	090245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	-3800	5	-2.14	1179093200	6751	4.41	175800	175900	173600	230500	124400	177600	174654.60	26.56	0	-2148	180533	179066	176833	175366	173133	179800	176100	1183	52900	5000	131420	100	1	23667107	41133	7.28	0.87	12	0.03	23881.00	199217.00	305500	20240717	-43.11	171200	20241025	1.52	305500	-43.11	20240717	171200	1.52	20241025	305500	-43.11	20240717	171200	1.52	20241025	1.43	N	011070	5000	1183 억	6286713	N	N	225	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History