KissMeData/066570/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160636	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89700	-2200	5	-2.39	47388581000	526275	224.22	92000	92100	89500	119400	64400	91900	90045.50	33.23	-19600	-114401	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	146792	22.75	0.82	12	0.32	3942.00	108993.00	115400	20240717	-22.27	86500	20240805	3.70	115400	-22.27	20240717	86500	3.70	20240805	115400	-22.27	20240717	86500	3.70	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	995	N	N
3	20241129	150651	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90000	-1900	5	-2.07	36281668100	402497	171.49	92000	92100	89500	119400	64400	91900	90141.45	33.23	-19600	-100667	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147283	22.83	0.83	12	0.25	3942.00	108993.00	115400	20240717	-22.01	86500	20240805	4.05	115400	-22.01	20240717	86500	4.05	20240805	115400	-22.01	20240717	86500	4.05	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
4	20241129	140653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90400	-1500	5	-1.63	31022249200	344091	146.60	92000	92100	89500	119400	64400	91900	90157.10	33.23	-19600	-84804	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147938	22.93	0.83	12	0.21	3942.00	108993.00	115400	20240717	-21.66	86500	20240805	4.51	115400	-21.66	20240717	86500	4.51	20240805	115400	-21.66	20240717	86500	4.51	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
5	20241129	130651	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90100	-1800	5	-1.96	26410373800	292948	124.81	92000	92100	89500	119400	64400	91900	90153.78	33.23	-19600	-78889	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147447	22.86	0.83	12	0.18	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
6	20241129	120653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90000	-1900	5	-2.07	22390722300	248314	105.80	92000	92100	89500	119400	64400	91900	90170.99	33.23	-19600	-74443	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147283	22.83	0.83	12	0.15	3942.00	108993.00	115400	20240717	-22.01	86500	20240805	4.05	115400	-22.01	20240717	86500	4.05	20240805	115400	-22.01	20240717	86500	4.05	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
7	20241129	110654	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-1700	5	-1.85	14604097500	161620	68.86	92000	92100	89800	119400	64400	91900	90360.69	33.23	-19600	-41132	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147610	22.88	0.83	12	0.10	3942.00	108993.00	115400	20240717	-21.84	86500	20240805	4.28	115400	-21.84	20240717	86500	4.28	20240805	115400	-21.84	20240717	86500	4.28	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
8	20241129	100650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-1700	5	-1.85	9792180300	108371	46.17	92000	92100	89800	119400	64400	91900	90357.91	33.23	-19600	-37047	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147610	22.88	0.83	12	0.07	3942.00	108993.00	115400	20240717	-21.84	86500	20240805	4.28	115400	-21.84	20240717	86500	4.28	20240805	115400	-21.84	20240717	86500	4.28	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
9	20241129	090652	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90400	-1500	5	-1.63	2009020300	22109	9.42	92000	92100	90300	119400	64400	91900	90868.80	33.23	-19600	-9394	93100	92500	91900	91300	90700	92200	91000	8182	27500	5000	71680	100	1	163647814	147938	22.93	0.83	12	0.01	3942.00	108993.00	115400	20240717	-21.66	86500	20240805	4.51	115400	-21.66	20240717	86500	4.51	20240805	115400	-21.66	20240717	86500	4.51	20240805	0.41	N	066570	5000	8182 억	54385931	N	N	15	N	N
10	20241128	160644	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-200	5	-0.22	21504118700	234095	59.75	92100	92500	91300	119700	64500	92100	91860.58	33.28	0	-41480	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150392	23.31	0.84	12	0.14	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	15	N	N
11	20241128	150655	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-300	5	-0.33	18822936800	204914	52.30	92100	92500	91300	119700	64500	92100	91857.72	33.28	0	-46817	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150229	23.29	0.84	12	0.13	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
12	20241128	140654	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-400	5	-0.43	16108516600	175325	44.75	92100	92500	91300	119700	64500	92100	91878.02	33.28	0	-41693	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150065	23.26	0.84	12	0.11	3942.00	108993.00	115400	20240717	-20.54	86500	20240805	6.01	115400	-20.54	20240717	86500	6.01	20240805	115400	-20.54	20240717	86500	6.01	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
13	20241128	130652	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-200	5	-0.22	13204197800	143682	36.67	92100	92500	91300	119700	64500	92100	91898.74	33.28	0	-33532	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150392	23.31	0.84	12	0.09	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
14	20241128	120655	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	-100	5	-0.11	11542900400	125625	32.06	92100	92500	91300	119700	64500	92100	91883.76	33.28	0	-27976	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150556	23.34	0.84	12	0.08	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
15	20241128	110657	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-300	5	-0.33	8669414200	94438	24.10	92100	92500	91300	119700	64500	92100	91800.01	33.28	0	-20057	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150229	23.29	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
16	20241128	100655	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-400	5	-0.43	6408629800	69787	17.81	92100	92500	91300	119700	64500	92100	91831.23	33.28	0	-14211	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150065	23.26	0.84	12	0.04	3942.00	108993.00	115400	20240717	-20.54	86500	20240805	6.01	115400	-20.54	20240717	86500	6.01	20240805	115400	-20.54	20240717	86500	6.01	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
17	20241128	090653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-200	5	-0.22	1554396300	16911	4.32	92100	92200	91600	119700	64500	92100	91916.12	33.28	0	-6303	96900	94500	93100	90700	89300	93800	90000	8182	27600	5000	71830	100	1	163647814	150392	23.31	0.84	12	0.01	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.42	N	066570	5000	8182 억	54464517	N	N	4904	N	N
18	20241127	160638	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	-2400	5	-2.54	36219766400	391148	174.40	95200	95500	91700	122800	66200	94500	92600.24	33.32	0	-95383	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	150720	23.36	0.85	12	0.24	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4904	N	N
19	20241127	150650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-2700	5	-2.86	33713063000	363906	162.26	95200	95500	91700	122800	66200	94500	92642.08	33.32	0	-94343	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	150229	23.29	0.84	12	0.22	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
20	20241127	140650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	-2500	5	-2.65	29496214600	318006	141.79	95200	95500	91700	122800	66200	94500	92753.48	33.32	0	-86831	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	150556	23.34	0.84	12	0.19	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
21	20241127	130645	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-2600	5	-2.75	25832093100	278180	124.03	95200	95500	91800	122800	66200	94500	92860.90	33.32	0	-76539	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	150392	23.31	0.84	12	0.17	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
22	20241127	120650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	-2100	5	-2.22	18444313800	197887	88.23	95200	95500	92300	122800	66200	94500	93206.10	33.32	0	-45122	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	151211	23.44	0.85	12	0.12	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
23	20241127	110649	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	-1500	5	-1.59	14583964500	156283	69.68	95200	95500	92300	122800	66200	94500	93317.44	33.32	0	-33056	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	152192	23.59	0.85	12	0.10	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
24	20241127	100648	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92900	-1600	5	-1.69	8888036500	94987	42.35	95200	95500	92300	122800	66200	94500	93570.79	33.32	0	-13202	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	152029	23.57	0.85	12	0.06	3942.00	108993.00	115400	20240717	-19.50	86500	20240805	7.40	115400	-19.50	20240717	86500	7.40	20240805	115400	-19.50	20240717	86500	7.40	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
25	20241127	090647	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	100	2	0.11	1470452700	15455	6.89	95200	95500	94600	122800	66200	94500	95145.39	33.32	0	566	96233	95366	94333	93466	92433	95800	93900	8182	28300	5000	73710	100	1	163647814	154811	24.00	0.87	12	0.01	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54524564	N	N	4893	N	N
26	20241126	160640	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	300	2	0.32	21122344100	223422	32.97	93500	95200	93300	122400	66000	94200	94541.30	33.31	0	-40380	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154647	23.97	0.87	12	0.14	3942.00	108993.00	115400	20240717	-18.11	86500	20240805	9.25	115400	-18.11	20240717	86500	9.25	20240805	115400	-18.11	20240717	86500	9.25	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	4893	N	N
27	20241126	150646	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	400	2	0.42	18751285800	198342	29.27	93500	95200	93300	122400	66000	94200	94541.48	33.31	0	-34812	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154811	24.00	0.87	12	0.12	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
28	20241126	140644	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	300	2	0.32	16806330600	177804	26.24	93500	95200	93300	122400	66000	94200	94523.05	33.31	0	-32516	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154647	23.97	0.87	12	0.11	3942.00	108993.00	115400	20240717	-18.11	86500	20240805	9.25	115400	-18.11	20240717	86500	9.25	20240805	115400	-18.11	20240717	86500	9.25	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
29	20241126	130642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	400	2	0.42	14720161000	155731	22.98	93500	95200	93300	122400	66000	94200	94524.59	33.31	0	-25715	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154811	24.00	0.87	12	0.10	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
30	20241126	120647	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94700	500	2	0.53	12732745900	134747	19.89	93500	95200	93300	122400	66000	94200	94495.40	33.31	0	-18565	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154974	24.02	0.87	12	0.08	3942.00	108993.00	115400	20240717	-17.94	86500	20240805	9.48	115400	-17.94	20240717	86500	9.48	20240805	115400	-17.94	20240717	86500	9.48	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
31	20241126	110653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	400	2	0.42	10836561400	114711	16.93	93500	95200	93300	122400	66000	94200	94470.17	33.31	0	-17596	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154811	24.00	0.87	12	0.07	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
32	20241126	100652	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	400	2	0.42	7282579400	77115	11.38	93500	95200	93300	122400	66000	94200	94440.29	33.31	0	-19782	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	154811	24.00	0.87	12	0.05	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
33	20241126	090647	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	-300	5	-0.32	2012393100	21465	3.17	93500	94400	93300	122400	66000	94200	93735.80	33.31	0	-5875	97600	95900	94700	93000	91800	95650	92750	8182	28200	5000	73470	100	1	163647814	153665	23.82	0.86	12	0.01	3942.00	108993.00	115400	20240717	-18.63	86500	20240805	8.55	115400	-18.63	20240717	86500	8.55	20240805	115400	-18.63	20240717	86500	8.55	20240805	0.42	N	066570	5000	8182 억	54506301	N	N	3425	N	N
34	20241125	160631	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94200	900	2	0.96	63964119300	675354	246.94	94200	96400	93500	121200	65400	93300	94712.34	33.30	0	-174573	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	154156	23.90	0.86	12	0.41	3942.00	108993.00	115400	20240717	-18.37	86500	20240805	8.90	115400	-18.37	20240717	86500	8.90	20240805	115400	-18.37	20240717	86500	8.90	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	3425	N	N
35	20241125	150642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	1300	2	1.39	32223780400	338495	123.77	94200	96400	93500	121200	65400	93300	95197.21	33.30	0	-38706	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	154811	24.00	0.87	12	0.21	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
36	20241125	140642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	1800	2	1.93	28056456700	294571	107.71	94200	96400	93500	121200	65400	93300	95245.14	33.30	0	-11146	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	155629	24.12	0.87	12	0.18	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
37	20241125	130635	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	2300	2	2.47	24742451700	259830	95.01	94200	96400	93500	121200	65400	93300	95225.54	33.30	0	1933	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	156447	24.25	0.88	12	0.16	3942.00	108993.00	115400	20240717	-17.16	86500	20240805	10.52	115400	-17.16	20240717	86500	10.52	20240805	115400	-17.16	20240717	86500	10.52	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
38	20241125	120645	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95700	2400	2	2.57	21888767200	230011	84.10	94200	96400	93500	121200	65400	93300	95164.00	33.30	0	11148	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	156611	24.28	0.88	12	0.14	3942.00	108993.00	115400	20240717	-17.07	86500	20240805	10.64	115400	-17.07	20240717	86500	10.64	20240805	115400	-17.07	20240717	86500	10.64	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
39	20241125	110638	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	2500	2	2.68	18953519800	199311	72.88	94200	96400	93500	121200	65400	93300	95095.20	33.30	0	14744	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	156775	24.30	0.88	12	0.12	3942.00	108993.00	115400	20240717	-16.98	86500	20240805	10.75	115400	-16.98	20240717	86500	10.75	20240805	115400	-16.98	20240717	86500	10.75	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
40	20241125	100632	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	1700	2	1.82	8961545700	95023	34.75	94200	95100	93500	121200	65400	93300	94309.23	33.30	0	-5692	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	155465	24.10	0.87	12	0.06	3942.00	108993.00	115400	20240717	-17.68	86500	20240805	9.83	115400	-17.68	20240717	86500	9.83	20240805	115400	-17.68	20240717	86500	9.83	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
41	20241125	090632	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	600	2	0.64	1216701600	12941	4.73	94200	94400	93500	121200	65400	93300	94019.13	33.30	0	872	94566	93932	93266	92632	91966	93600	92300	8182	27900	5000	72770	100	1	163647814	153665	23.82	0.86	12	0.01	3942.00	108993.00	115400	20240717	-18.63	86500	20240805	8.55	115400	-18.63	20240717	86500	8.55	20240805	115400	-18.63	20240717	86500	8.55	20240805	0.42	N	066570	5000	8182 억	54499889	N	N	4029	N	N
42	20241122	160600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	700	2	0.76	25457907400	272726	94.17	93400	93900	92600	120300	64900	92600	93346.12	33.29	-13900	-55540	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	152683	23.67	0.86	12	0.17	3942.00	108993.00	115400	20240717	-19.15	86500	20240805	7.86	115400	-19.15	20240717	86500	7.86	20240805	115400	-19.15	20240717	86500	7.86	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	4029	N	N
43	20241122	150606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	700	2	0.76	21411838400	229357	79.19	93400	93900	92600	120300	64900	92600	93355.94	33.29	-13900	-41733	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	152683	23.67	0.86	12	0.14	3942.00	108993.00	115400	20240717	-19.15	86500	20240805	7.86	115400	-19.15	20240717	86500	7.86	20240805	115400	-19.15	20240717	86500	7.86	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
44	20241122	140608	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	600	2	0.65	17339813800	185683	64.11	93400	93900	92600	120300	64900	92600	93383.96	33.29	-13900	-30859	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	152520	23.64	0.86	12	0.11	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
45	20241122	130606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	700	2	0.76	14137940400	151346	52.26	93400	93900	92600	120300	64900	92600	93414.69	33.29	-13900	-20508	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	152683	23.67	0.86	12	0.09	3942.00	108993.00	115400	20240717	-19.15	86500	20240805	7.86	115400	-19.15	20240717	86500	7.86	20240805	115400	-19.15	20240717	86500	7.86	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
46	20241122	120609	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93600	1000	2	1.08	10907561500	116850	40.35	93400	93800	92600	120300	64900	92600	93346.70	33.29	-13900	-19201	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	153174	23.74	0.86	12	0.07	3942.00	108993.00	115400	20240717	-18.89	86500	20240805	8.21	115400	-18.89	20240717	86500	8.21	20240805	115400	-18.89	20240717	86500	8.21	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
47	20241122	110605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93700	1100	2	1.19	8887957800	95268	32.89	93400	93800	92600	120300	64900	92600	93294.26	33.29	-13900	-12948	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	153338	23.77	0.86	12	0.06	3942.00	108993.00	115400	20240717	-18.80	86500	20240805	8.32	115400	-18.80	20240717	86500	8.32	20240805	115400	-18.80	20240717	86500	8.32	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
48	20241122	100614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	800	2	0.86	4720749000	50734	17.52	93400	93600	92600	120300	64900	92600	93049.02	33.29	-13900	-13163	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	152847	23.69	0.86	12	0.03	3942.00	108993.00	115400	20240717	-19.06	86500	20240805	7.98	115400	-19.06	20240717	86500	7.98	20240805	115400	-19.06	20240717	86500	7.98	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
49	20241122	090610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92800	200	2	0.22	452964500	4874	1.68	93400	93400	92600	120300	64900	92600	92934.86	33.29	-13900	-1399	94066	93332	92766	92032	91466	93050	91750	8182	27700	5000	72220	100	1	163647814	151865	23.54	0.85	12	0.00	3942.00	108993.00	115400	20240717	-19.58	86500	20240805	7.28	115400	-19.58	20240717	86500	7.28	20240805	115400	-19.58	20240717	86500	7.28	20240805	0.44	N	066570	5000	8182 억	54475468	N	N	1214	N	N
50	20241121	160604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92600	-400	5	-0.43	26825859000	288569	68.67	93300	93500	92200	120900	65100	93000	92961.90	33.33	0	-117434	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	151538	23.49	0.85	12	0.18	3942.00	108993.00	115400	20240717	-19.76	86500	20240805	7.05	115400	-19.76	20240717	86500	7.05	20240805	115400	-19.76	20240717	86500	7.05	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	1214	N	N
51	20241121	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	0	3	0.00	22637746400	243378	57.91	93300	93500	92200	120900	65100	93000	93014.77	33.33	0	-105620	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152192	23.59	0.85	12	0.15	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
52	20241121	140617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	200	2	0.22	18402684600	197818	47.07	93300	93500	92200	120900	65100	93000	93028.38	33.33	0	-77897	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152520	23.64	0.86	12	0.12	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
53	20241121	130610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	0	3	0.00	14939419100	160669	38.23	93300	93500	92200	120900	65100	93000	92982.57	33.33	0	-65864	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152192	23.59	0.85	12	0.10	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
54	20241121	120611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	0	3	0.00	12334163200	132677	31.57	93300	93500	92200	120900	65100	93000	92963.81	33.33	0	-56593	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152192	23.59	0.85	12	0.08	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
55	20241121	110611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	200	2	0.22	9966835600	107277	25.53	93300	93500	92200	120900	65100	93000	92907.39	33.33	0	-45093	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152520	23.64	0.86	12	0.07	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
56	20241121	100614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	300	2	0.32	5941664800	64102	15.25	93300	93500	92200	120900	65100	93000	92690.29	33.33	0	-26740	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	152683	23.67	0.86	12	0.04	3942.00	108993.00	115400	20240717	-19.15	86500	20240805	7.86	115400	-19.15	20240717	86500	7.86	20240805	115400	-19.15	20240717	86500	7.86	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
57	20241121	090614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92800	-200	5	-0.22	1277386600	13757	3.27	93300	93500	92300	120900	65100	93000	92852.48	33.33	0	-8079	95266	94132	92466	91332	89666	94700	91900	8182	27900	5000	72540	100	1	163647814	151865	23.54	0.85	12	0.01	3942.00	108993.00	115400	20240717	-19.58	86500	20240805	7.28	115400	-19.58	20240717	86500	7.28	20240805	115400	-19.58	20240717	86500	7.28	20240805	0.43	N	066570	5000	8182 억	54544501	N	N	5884	N	N
58	20241120	160607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	2200	2	2.42	38930513700	418984	157.27	90800	93600	90800	118000	63600	90800	92916.56	33.25	0	-2237	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152192	23.59	0.85	12	0.26	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	5884	N	N
59	20241120	150616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	2400	2	2.64	36439990100	392215	147.23	90800	93600	90800	118000	63600	90800	92908.35	33.25	0	6012	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152520	23.64	0.86	12	0.24	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
60	20241120	140616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93100	2300	2	2.53	30157397100	324941	121.97	90800	93400	90800	118000	63600	90800	92809.01	33.25	0	13222	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152356	23.62	0.85	12	0.20	3942.00	108993.00	115400	20240717	-19.32	86500	20240805	7.63	115400	-19.32	20240717	86500	7.63	20240805	115400	-19.32	20240717	86500	7.63	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
61	20241120	130617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	2400	2	2.64	25076672000	270445	101.52	90800	93400	90800	118000	63600	90800	92723.94	33.25	0	20478	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152520	23.64	0.86	12	0.17	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
62	20241120	120617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93200	2400	2	2.64	22815367700	246170	92.41	90800	93400	90800	118000	63600	90800	92681.56	33.25	0	20633	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152520	23.64	0.86	12	0.15	3942.00	108993.00	115400	20240717	-19.24	86500	20240805	7.75	115400	-19.24	20240717	86500	7.75	20240805	115400	-19.24	20240717	86500	7.75	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
63	20241120	110617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92900	2100	2	2.31	18772118900	202760	76.11	90800	93400	90800	118000	63600	90800	92583.20	33.25	0	12259	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	152029	23.57	0.85	12	0.12	3942.00	108993.00	115400	20240717	-19.50	86500	20240805	7.40	115400	-19.50	20240717	86500	7.40	20240805	115400	-19.50	20240717	86500	7.40	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
64	20241120	100617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92600	1800	2	1.98	14921027100	161237	60.52	90800	93400	90800	118000	63600	90800	92541.26	33.25	0	22041	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	151538	23.49	0.85	12	0.10	3942.00	108993.00	115400	20240717	-19.76	86500	20240805	7.05	115400	-19.76	20240717	86500	7.05	20240805	115400	-19.76	20240717	86500	7.05	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
65	20241120	090616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	1600	2	1.76	4479979300	48583	18.24	90800	92900	90800	118000	63600	90800	92213.71	33.25	0	8631	92600	91700	90900	90000	89200	92150	90450	8182	27200	5000	70820	100	1	163647814	151211	23.44	0.85	12	0.03	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.44	N	066570	5000	8182 억	54416018	N	N	233	N	N
66	20241119	160544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90800	700	2	0.78	24105240000	264150	89.46	90100	91800	90100	117100	63100	90100	91255.93	33.27	0	-29766	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	148592	23.03	0.83	12	0.16	3942.00	108993.00	115400	20240717	-21.32	86500	20240805	4.97	115400	-21.32	20240717	86500	4.97	20240805	115400	-21.32	20240717	86500	4.97	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	233	N	N
67	20241119	150553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91300	1200	2	1.33	20967814200	229629	77.77	90100	91800	90100	117100	63100	90100	91311.70	33.27	0	-27652	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149410	23.16	0.84	12	0.14	3942.00	108993.00	115400	20240717	-20.88	86500	20240805	5.55	115400	-20.88	20240717	86500	5.55	20240805	115400	-20.88	20240717	86500	5.55	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
68	20241119	140551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	1100	2	1.22	18086461300	198023	67.07	90100	91800	90100	117100	63100	90100	91335.15	33.27	0	-11174	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149247	23.14	0.84	12	0.12	3942.00	108993.00	115400	20240717	-20.97	86500	20240805	5.43	115400	-20.97	20240717	86500	5.43	20240805	115400	-20.97	20240717	86500	5.43	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
69	20241119	130552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	1400	2	1.55	15608559900	170925	57.89	90100	91800	90100	117100	63100	90100	91318.18	33.27	0	-9300	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149738	23.21	0.84	12	0.10	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
70	20241119	120548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91300	1200	2	1.33	13312829900	145785	49.38	90100	91800	90100	117100	63100	90100	91318.24	33.27	0	-6139	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149410	23.16	0.84	12	0.09	3942.00	108993.00	115400	20240717	-20.88	86500	20240805	5.55	115400	-20.88	20240717	86500	5.55	20240805	115400	-20.88	20240717	86500	5.55	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
71	20241119	110554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	1100	2	1.22	11131229300	121868	41.27	90100	91800	90100	117100	63100	90100	91338.41	33.27	0	-7119	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149247	23.14	0.84	12	0.07	3942.00	108993.00	115400	20240717	-20.97	86500	20240805	5.43	115400	-20.97	20240717	86500	5.43	20240805	115400	-20.97	20240717	86500	5.43	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
72	20241119	100610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	1400	2	1.55	7421878500	81310	27.54	90100	91700	90100	117100	63100	90100	91278.79	33.27	0	5737	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	149738	23.21	0.84	12	0.05	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
73	20241119	090604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	900	2	1.00	1462724300	16097	5.45	90100	91300	90100	117100	63100	90100	90869.37	33.27	0	821	92300	91200	89700	88600	87100	91750	89150	8182	27000	5000	70270	100	1	163647814	148920	23.08	0.83	12	0.01	3942.00	108993.00	115400	20240717	-21.14	86500	20240805	5.20	115400	-21.14	20240717	86500	5.20	20240805	115400	-21.14	20240717	86500	5.20	20240805	0.44	N	066570	5000	8182 억	54444531	N	N	1155	N	N
74	20241118	160548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90100	1600	2	1.81	26606550900	294936	109.16	88300	90800	88200	115000	62000	88500	90211.53	33.27	0	-13991	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	147447	22.86	0.83	12	0.18	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	1155	N	N
75	20241118	150552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90000	1500	2	1.69	23099295700	256002	94.75	88300	90800	88200	115000	62000	88500	90231.01	33.27	0	-13653	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	147283	22.83	0.83	12	0.16	3942.00	108993.00	115400	20240717	-22.01	86500	20240805	4.05	115400	-22.01	20240717	86500	4.05	20240805	115400	-22.01	20240717	86500	4.05	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
76	20241118	140554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90300	1800	2	2.03	20392947400	225973	83.64	88300	90800	88200	115000	62000	88500	90245.16	33.27	0	206	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	147774	22.91	0.83	12	0.14	3942.00	108993.00	115400	20240717	-21.75	86500	20240805	4.39	115400	-21.75	20240717	86500	4.39	20240805	115400	-21.75	20240717	86500	4.39	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
77	20241118	130552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90400	1900	2	2.15	17650023600	195669	72.42	88300	90800	88200	115000	62000	88500	90203.59	33.27	0	6074	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	147938	22.93	0.83	12	0.12	3942.00	108993.00	115400	20240717	-21.66	86500	20240805	4.51	115400	-21.66	20240717	86500	4.51	20240805	115400	-21.66	20240717	86500	4.51	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
78	20241118	120554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90500	2000	2	2.26	14939465700	165684	61.32	88300	90800	88200	115000	62000	88500	90168.56	33.27	0	13445	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	148101	22.96	0.83	12	0.10	3942.00	108993.00	115400	20240717	-21.58	86500	20240805	4.62	115400	-21.58	20240717	86500	4.62	20240805	115400	-21.58	20240717	86500	4.62	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
79	20241118	110553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90300	1800	2	2.03	12101004700	134341	49.72	88300	90700	88200	115000	62000	88500	90076.93	33.27	0	12010	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	147774	22.91	0.83	12	0.08	3942.00	108993.00	115400	20240717	-21.75	86500	20240805	4.39	115400	-21.75	20240717	86500	4.39	20240805	115400	-21.75	20240717	86500	4.39	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
80	20241118	100549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90600	2100	2	2.37	8413301100	93526	34.62	88300	90700	88200	115000	62000	88500	89957.02	33.27	0	12309	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	148265	22.98	0.83	12	0.06	3942.00	108993.00	115400	20240717	-21.49	86500	20240805	4.74	115400	-21.49	20240717	86500	4.74	20240805	115400	-21.49	20240717	86500	4.74	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
81	20241118	090547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	500	2	0.56	1105238200	12483	4.62	88300	89200	88200	115000	62000	88500	88539.51	33.27	0	-4551	90366	89432	88766	87832	87166	89100	87500	8182	26500	5000	69030	100	1	163647814	145647	22.58	0.82	12	0.01	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.44	N	066570	5000	8182 억	54441541	N	N	9042	N	N
82	20241115	160605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88500	-1200	5	-1.34	23644835800	266009	67.70	89700	89700	88100	116600	62800	89700	88888.15	33.31	0	-91416	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	144828	22.45	0.81	12	0.16	3942.00	108993.00	115400	20240717	-23.31	86500	20240805	2.31	115400	-23.31	20240717	86500	2.31	20240805	115400	-23.31	20240717	86500	2.31	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	9042	N	N
83	20241115	150620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88900	-800	5	-0.89	20076027900	225721	57.45	89700	89700	88100	116600	62800	89700	88941.78	33.31	0	-72783	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	145483	22.55	0.82	12	0.14	3942.00	108993.00	115400	20240717	-22.96	86500	20240805	2.77	115400	-22.96	20240717	86500	2.77	20240805	115400	-22.96	20240717	86500	2.77	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
84	20241115	140615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89600	-100	5	-0.11	16388491800	184311	46.91	89700	89700	88100	116600	62800	89700	88917.60	33.31	0	-49547	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	146628	22.73	0.82	12	0.11	3942.00	108993.00	115400	20240717	-22.36	86500	20240805	3.58	115400	-22.36	20240717	86500	3.58	20240805	115400	-22.36	20240717	86500	3.58	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
85	20241115	130615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89500	-200	5	-0.22	13587893600	152967	38.93	89700	89700	88100	116600	62800	89700	88828.92	33.31	0	-35504	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	146465	22.70	0.82	12	0.09	3942.00	108993.00	115400	20240717	-22.44	86500	20240805	3.47	115400	-22.44	20240717	86500	3.47	20240805	115400	-22.44	20240717	86500	3.47	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
86	20241115	120619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89300	-400	5	-0.45	11287197700	127233	32.38	89700	89700	88100	116600	62800	89700	88712.82	33.31	0	-27129	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	146137	22.65	0.82	12	0.08	3942.00	108993.00	115400	20240717	-22.62	86500	20240805	3.24	115400	-22.62	20240717	86500	3.24	20240805	115400	-22.62	20240717	86500	3.24	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
87	20241115	110603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88900	-800	5	-0.89	9235934800	104226	26.53	89700	89700	88100	116600	62800	89700	88614.50	33.31	0	-21973	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	145483	22.55	0.82	12	0.06	3942.00	108993.00	115400	20240717	-22.96	86500	20240805	2.77	115400	-22.96	20240717	86500	2.77	20240805	115400	-22.96	20240717	86500	2.77	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
88	20241115	100604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88200	-1500	5	-1.67	5786245400	65231	16.60	89700	89700	88200	116600	62800	89700	88703.92	33.31	0	-11924	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	144337	22.37	0.81	12	0.04	3942.00	108993.00	115400	20240717	-23.57	86500	20240805	1.97	115400	-23.57	20240717	86500	1.97	20240805	115400	-23.57	20240717	86500	1.97	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
89	20241115	090605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88500	-1200	5	-1.34	1364542200	15325	3.90	89700	89700	88300	116600	62800	89700	89040.27	33.31	0	-1415	91233	90466	88933	88166	86633	90850	88550	8182	26900	5000	69960	100	1	163647814	144828	22.45	0.81	12	0.01	3942.00	108993.00	115400	20240717	-23.31	86500	20240805	2.31	115400	-23.31	20240717	86500	2.31	20240805	115400	-23.31	20240717	86500	2.31	20240805	0.45	N	066570	5000	8182 억	54510425	N	N	990	N	N
90	20241114	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88800	1100	2	1.25	22567773200	255953	75.74	88300	89000	87400	114000	61400	87700	88171.60	33.32	0	-35087	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	145319	22.53	0.81	12	0.16	3942.00	108993.00	115400	20240717	-23.05	86500	20240805	2.66	115400	-23.05	20240717	86500	2.66	20240805	115400	-23.05	20240717	86500	2.66	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
91	20241114	150602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87600	-100	5	-0.11	16519196500	187520	55.49	88300	89000	87500	114000	61400	87700	88093.04	33.32	0	-32648	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	143355	22.22	0.80	12	0.11	3942.00	108993.00	115400	20240717	-24.09	86500	20240805	1.27	115400	-24.09	20240717	86500	1.27	20240805	115400	-24.09	20240717	86500	1.27	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
92	20241114	140557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88000	300	2	0.34	13102558500	148565	43.96	88300	89000	87600	114000	61400	87700	88194.20	33.32	0	-27758	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	144010	22.32	0.81	12	0.09	3942.00	108993.00	115400	20240717	-23.74	86500	20240805	1.73	115400	-23.74	20240717	86500	1.73	20240805	115400	-23.74	20240717	86500	1.73	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
93	20241114	130558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88100	400	2	0.46	10858008100	123091	36.42	88300	89000	87600	114000	61400	87700	88211.34	33.32	0	-23165	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	144174	22.35	0.81	12	0.08	3942.00	108993.00	115400	20240717	-23.66	86500	20240805	1.85	115400	-23.66	20240717	86500	1.85	20240805	115400	-23.66	20240717	86500	1.85	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
94	20241114	120558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88100	400	2	0.46	8643539300	97991	29.00	88300	89000	87600	114000	61400	87700	88207.62	33.32	0	-16402	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	144174	22.35	0.81	12	0.06	3942.00	108993.00	115400	20240717	-23.66	86500	20240805	1.85	115400	-23.66	20240717	86500	1.85	20240805	115400	-23.66	20240717	86500	1.85	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
95	20241114	110600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88400	700	2	0.80	6208385700	70391	20.83	88300	89000	87600	114000	61400	87700	88198.76	33.32	0	-10885	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	144665	22.43	0.81	12	0.04	3942.00	108993.00	115400	20240717	-23.40	86500	20240805	2.20	115400	-23.40	20240717	86500	2.20	20240805	115400	-23.40	20240717	86500	2.20	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
96	20241114	100618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87700	0	3	0.00	1174873800	13341	3.95	88300	88400	87600	114000	61400	87700	88065.64	33.32	0	-3999	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	143519	22.25	0.80	12	0.01	3942.00	108993.00	115400	20240717	-24.00	86500	20240805	1.39	115400	-24.00	20240717	86500	1.39	20240805	115400	-24.00	20240717	86500	1.39	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
97	20241114	090553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87700	0	3	0.00	0	0	0.00	0	0	0	114000	61400	87700	0.00	33.32	0	0	89966	88832	87966	86832	85966	89400	87400	8182	26300	5000	68400	100	1	163647814	143519	22.25	0.80	12	0.00	3942.00	108993.00	115400	20240717	-24.00	86500	20240805	1.39	115400	-24.00	20240717	86500	1.39	20240805	115400	-24.00	20240717	86500	1.39	20240805	0.46	N	066570	5000	8182 억	54531964	N	N	5973	N	N
98	20241112	160539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	87900	-2000	5	-2.22	34949924000	395183	119.97	89500	89700	87700	116800	63000	89900	88440.33	33.39	0	-56196	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	143846	22.30	0.81	12	0.24	3942.00	108993.00	115400	20240717	-23.83	86500	20240805	1.62	115400	-23.83	20240717	86500	1.62	20240805	115400	-23.83	20240717	86500	1.62	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	2189	N	N
99	20241112	150543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88200	-1700	5	-1.89	29982096700	338702	102.82	89500	89700	87700	116800	63000	89900	88520.04	33.39	0	-50782	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	144337	22.37	0.81	12	0.21	3942.00	108993.00	115400	20240717	-23.57	86500	20240805	1.97	115400	-23.57	20240717	86500	1.97	20240805	115400	-23.57	20240717	86500	1.97	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
100	20241112	140551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88100	-1800	5	-2.00	26262809600	296493	90.01	89500	89700	87700	116800	63000	89900	88577.58	33.39	0	-41424	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	144174	22.35	0.81	12	0.18	3942.00	108993.00	115400	20240717	-23.66	86500	20240805	1.85	115400	-23.66	20240717	86500	1.85	20240805	115400	-23.66	20240717	86500	1.85	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
101	20241112	130546	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88100	-1800	5	-2.00	22572229400	254615	77.29	89500	89700	87700	116800	63000	89900	88651.74	33.39	0	-32853	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	144174	22.35	0.81	12	0.16	3942.00	108993.00	115400	20240717	-23.66	86500	20240805	1.85	115400	-23.66	20240717	86500	1.85	20240805	115400	-23.66	20240717	86500	1.85	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
102	20241112	120545	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88600	-1300	5	-1.45	19475176000	219521	66.64	89500	89700	87700	116800	63000	89900	88715.97	33.39	0	-27515	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	144992	22.48	0.81	12	0.13	3942.00	108993.00	115400	20240717	-23.22	86500	20240805	2.43	115400	-23.22	20240717	86500	2.43	20240805	115400	-23.22	20240717	86500	2.43	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
103	20241112	110543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89000	-900	5	-1.00	15836439600	178439	54.17	89500	89700	87700	116800	63000	89900	88749.02	33.39	0	-24247	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	145647	22.58	0.82	12	0.11	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
104	20241112	100543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	88200	-1700	5	-1.89	11763501500	132576	40.25	89500	89700	87700	116800	63000	89900	88729.07	33.39	0	-20576	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	144337	22.37	0.81	12	0.08	3942.00	108993.00	115400	20240717	-23.57	86500	20240805	1.97	115400	-23.57	20240717	86500	1.97	20240805	115400	-23.57	20240717	86500	1.97	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
105	20241112	090542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89300	-600	5	-0.67	2368071100	26507	8.05	89500	89700	88900	116800	63000	89900	89334.74	33.39	0	-12792	92366	91132	90366	89132	88366	90750	88750	8182	26900	5000	70120	100	1	163647814	146137	22.65	0.82	12	0.02	3942.00	108993.00	115400	20240717	-22.62	86500	20240805	3.24	115400	-22.62	20240717	86500	3.24	20240805	115400	-22.62	20240717	86500	3.24	20240805	0.45	N	066570	5000	8182 억	54640636	N	N	1088	N	N
106	20241111	160539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	-1300	5	-1.43	29406801900	325802	140.51	91100	91600	89600	118500	63900	91200	90260.46	33.39	0	-43649	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147119	22.81	0.82	12	0.20	3942.00	108993.00	115400	20240717	-22.10	86500	20240805	3.93	115400	-22.10	20240717	86500	3.93	20240805	115400	-22.10	20240717	86500	3.93	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	1088	N	N
107	20241111	150556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-1000	5	-1.10	26783449600	296642	127.94	91100	91600	89600	118500	63900	91200	90288.79	33.39	0	-36945	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147610	22.88	0.83	12	0.18	3942.00	108993.00	115400	20240717	-21.84	86500	20240805	4.28	115400	-21.84	20240717	86500	4.28	20240805	115400	-21.84	20240717	86500	4.28	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
108	20241111	140547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90200	-1000	5	-1.10	24319317900	269314	116.15	91100	91600	89600	118500	63900	91200	90300.97	33.39	0	-30379	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147610	22.88	0.83	12	0.16	3942.00	108993.00	115400	20240717	-21.84	86500	20240805	4.28	115400	-21.84	20240717	86500	4.28	20240805	115400	-21.84	20240717	86500	4.28	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
109	20241111	130544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90100	-1100	5	-1.21	20517189100	227066	97.93	91100	91600	89600	118500	63900	91200	90357.81	33.39	0	-21719	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147447	22.86	0.83	12	0.14	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
110	20241111	120541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90100	-1100	5	-1.21	17753684000	196389	84.70	91100	91600	89600	118500	63900	91200	90400.59	33.39	0	-16792	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147447	22.86	0.83	12	0.12	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
111	20241111	110542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	-300	5	-0.33	15178451500	167911	72.42	91100	91600	89600	118500	63900	91200	90395.79	33.39	0	-13137	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	148756	23.06	0.83	12	0.10	3942.00	108993.00	115400	20240717	-21.23	86500	20240805	5.09	115400	-21.23	20240717	86500	5.09	20240805	115400	-21.23	20240717	86500	5.09	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
112	20241111	100539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89900	-1300	5	-1.43	8537088800	94224	40.64	91100	91600	89800	118500	63900	91200	90604.16	33.39	0	-10984	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	147119	22.81	0.82	12	0.06	3942.00	108993.00	115400	20240717	-22.10	86500	20240805	3.93	115400	-22.10	20240717	86500	3.93	20240805	115400	-22.10	20240717	86500	3.93	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
113	20241111	090537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	-300	5	-0.33	1398669000	15348	6.62	91100	91600	90800	118500	63900	91200	91130.36	33.39	0	-1826	93066	92132	91566	90632	90066	91850	90350	8182	27300	5000	71130	100	1	163647814	148756	23.06	0.83	12	0.01	3942.00	108993.00	115400	20240717	-21.23	86500	20240805	5.09	115400	-21.23	20240717	86500	5.09	20240805	115400	-21.23	20240717	86500	5.09	20240805	0.46	N	066570	5000	8182 억	54644566	N	N	235	N	N
114	20241108	160534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	-400	5	-0.44	20838235400	227726	80.79	92500	92500	91000	119000	64200	91600	91506.06	33.45	0	-70364	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149247	23.14	0.84	12	0.14	3942.00	108993.00	115400	20240717	-20.97	86500	20240805	5.43	115400	-20.97	20240717	86500	5.43	20240805	115400	-20.97	20240717	86500	5.43	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	235	N	N
115	20241108	150541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91400	-200	5	-0.22	18331522700	200262	71.05	92500	92500	91000	119000	64200	91600	91537.70	33.45	0	-72716	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149574	23.19	0.84	12	0.12	3942.00	108993.00	115400	20240717	-20.80	86500	20240805	5.66	115400	-20.80	20240717	86500	5.66	20240805	115400	-20.80	20240717	86500	5.66	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
116	20241108	140540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	-400	5	-0.44	16556956400	180823	64.15	92500	92500	91000	119000	64200	91600	91564.44	33.45	0	-67008	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149247	23.14	0.84	12	0.11	3942.00	108993.00	115400	20240717	-20.97	86500	20240805	5.43	115400	-20.97	20240717	86500	5.43	20240805	115400	-20.97	20240717	86500	5.43	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
117	20241108	130540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91100	-500	5	-0.55	14560252400	158926	56.38	92500	92500	91000	119000	64200	91600	91616.55	33.45	0	-59753	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149083	23.11	0.84	12	0.10	3942.00	108993.00	115400	20240717	-21.06	86500	20240805	5.32	115400	-21.06	20240717	86500	5.32	20240805	115400	-21.06	20240717	86500	5.32	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
118	20241108	120539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91300	-300	5	-0.33	11711813700	127703	45.31	92500	92500	91300	119000	64200	91600	91711.34	33.45	0	-47963	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149410	23.16	0.84	12	0.08	3942.00	108993.00	115400	20240717	-20.88	86500	20240805	5.55	115400	-20.88	20240717	86500	5.55	20240805	115400	-20.88	20240717	86500	5.55	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
119	20241108	110539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-100	5	-0.11	9075212200	98897	35.09	92500	92500	91300	119000	64200	91600	91764.28	33.45	0	-30429	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	149738	23.21	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
120	20241108	100547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	400	2	0.44	5236492300	57016	20.23	92500	92500	91400	119000	64200	91600	91842.51	33.45	0	-14251	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	150556	23.34	0.84	12	0.03	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
121	20241108	090534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	200	2	0.22	944871700	10252	3.64	92500	92500	91700	119000	64200	91600	92164.62	33.45	0	203	93800	92700	91600	90500	89400	93250	91050	8182	27400	5000	71440	100	1	163647814	150229	23.29	0.84	12	0.01	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.46	N	066570	5000	8182 억	54732589	N	N	911	N	N
122	20241107	160536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	200	2	0.22	25713257000	280082	90.17	91000	92700	90500	118800	64000	91400	91806.62	33.47	0	-40261	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	149901	23.24	0.84	12	0.17	3942.00	108993.00	115400	20240717	-20.62	86500	20240805	5.90	115400	-20.62	20240717	86500	5.90	20240805	115400	-20.62	20240717	86500	5.90	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	911	N	N
123	20241107	150537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	500	2	0.55	22811970200	248427	79.98	91000	92700	90500	118800	64000	91400	91825.66	33.47	0	-38500	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	150392	23.31	0.84	12	0.15	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
124	20241107	140539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	700	2	0.77	19637569000	213880	68.86	91000	92700	90500	118800	64000	91400	91815.85	33.47	0	-30831	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	150720	23.36	0.85	12	0.13	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
125	20241107	130540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92300	900	2	0.98	16181295000	176376	56.79	91000	92700	90500	118800	64000	91400	91743.20	33.47	0	-26129	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	151047	23.41	0.85	12	0.11	3942.00	108993.00	115400	20240717	-20.02	86500	20240805	6.71	115400	-20.02	20240717	86500	6.71	20240805	115400	-20.02	20240717	86500	6.71	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
126	20241107	120537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	1100	2	1.20	13860514800	151293	48.71	91000	92700	90500	118800	64000	91400	91613.74	33.47	0	-20980	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	151374	23.47	0.85	12	0.09	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
127	20241107	110537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	700	2	0.77	10978364400	120055	38.65	91000	92100	90500	118800	64000	91400	91444.46	33.47	0	-18694	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	150720	23.36	0.85	12	0.07	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
128	20241107	100536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	400	2	0.44	7590291500	83192	26.78	91000	91900	90500	118800	64000	91400	91238.22	33.47	0	-14691	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	150229	23.29	0.84	12	0.05	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
129	20241107	090536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90800	-600	5	-0.66	1992467700	21867	7.04	91000	91600	90800	118800	64000	91400	91117.43	33.47	0	-9104	93733	92566	91933	90766	90133	92250	90450	8182	27400	5000	71290	100	1	163647814	148592	23.03	0.83	12	0.01	3942.00	108993.00	115400	20240717	-21.32	86500	20240805	4.97	115400	-21.32	20240717	86500	4.97	20240805	115400	-21.32	20240717	86500	4.97	20240805	0.46	N	066570	5000	8182 억	54778688	N	N	11767	N	N
130	20241106	160539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91400	-500	5	-0.54	28172394500	306228	128.53	92300	93100	91300	119400	64400	91900	92001.01	33.49	0	-25699	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	149574	23.19	0.84	12	0.19	3942.00	108993.00	115400	20240717	-20.80	86500	20240805	5.66	115400	-20.80	20240717	86500	5.66	20240805	115400	-20.80	20240717	86500	5.66	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	11766	N	N
131	20241106	150556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-400	5	-0.44	25253105100	274300	115.13	92300	93100	91300	119400	64400	91900	92063.83	33.49	0	-25804	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	149738	23.21	0.84	12	0.17	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
132	20241106	140551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-200	5	-0.22	20707637300	224637	94.29	92300	93100	91500	119400	64400	91900	92182.69	33.49	0	-15337	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	150065	23.26	0.84	12	0.14	3942.00	108993.00	115400	20240717	-20.54	86500	20240805	6.01	115400	-20.54	20240717	86500	6.01	20240805	115400	-20.54	20240717	86500	6.01	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
133	20241106	130557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-400	5	-0.44	17233839800	186750	78.38	92300	93100	91500	119400	64400	91900	92282.99	33.49	0	-10290	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	149738	23.21	0.84	12	0.11	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
134	20241106	120539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	600	2	0.65	13108946300	141947	59.58	92300	93100	91600	119400	64400	91900	92351.06	33.49	0	-5806	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	151374	23.47	0.85	12	0.09	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
135	20241106	110543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	600	2	0.65	7571566600	82246	34.52	92300	92500	91600	119400	64400	91900	92060.04	33.49	0	-11754	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	151374	23.47	0.85	12	0.05	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
136	20241106	100545	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	200	2	0.22	5020330900	54600	22.92	92300	92400	91600	119400	64400	91900	91947.47	33.49	0	-8744	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	150720	23.36	0.85	12	0.03	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
137	20241106	090543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	100	2	0.11	520808500	5649	2.37	92300	92400	92000	119400	64400	91900	92195.91	33.49	0	-795	93433	92666	91833	91066	90233	93050	91450	8182	27500	5000	71680	100	1	163647814	150556	23.34	0.84	12	0.00	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.47	N	066570	5000	8182 억	54805045	N	N	1066	N	N
138	20241105	160526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-400	5	-0.43	21793032600	237181	83.88	91100	92600	91000	119900	64700	92300	91883.37	33.49	0	-11558	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	150392	23.31	0.84	12	0.14	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	1013	N	N
139	20241105	150536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	100	2	0.11	18870859200	205431	72.65	91100	92600	91000	119900	64700	92300	91859.63	33.49	0	-11873	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	151211	23.44	0.85	12	0.13	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
140	20241105	140532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92200	-100	5	-0.11	15355222400	167286	59.16	91100	92600	91000	119900	64700	92300	91789.94	33.49	0	-10533	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	150883	23.39	0.85	12	0.10	3942.00	108993.00	115400	20240717	-20.10	86500	20240805	6.59	115400	-20.10	20240717	86500	6.59	20240805	115400	-20.10	20240717	86500	6.59	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
141	20241105	130535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	200	2	0.22	12944902300	141171	49.92	91100	92500	91000	119900	64700	92300	91696.19	33.49	0	-8850	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	151374	23.47	0.85	12	0.09	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
142	20241105	120531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	-300	5	-0.33	10678673500	116627	41.24	91100	92100	91000	119900	64700	92300	91562.00	33.49	0	-10212	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	150556	23.34	0.84	12	0.07	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
143	20241105	110523	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-500	5	-0.54	9045607200	98863	34.96	91100	92000	91000	119900	64700	92300	91495.59	33.49	0	-6800	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	150229	23.29	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
144	20241105	100531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-600	5	-0.65	6766478400	73979	26.16	91100	92000	91000	119900	64700	92300	91463.75	33.49	0	-4129	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	150065	23.26	0.84	12	0.05	3942.00	108993.00	115400	20240717	-20.54	86500	20240805	6.01	115400	-20.54	20240717	86500	6.01	20240805	115400	-20.54	20240717	86500	6.01	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
145	20241105	090529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91300	-1000	5	-1.08	2663770700	29159	10.31	91100	92000	91000	119900	64700	92300	91350.10	33.49	0	-1775	93566	92932	91666	91032	89766	93250	91350	8182	27600	5000	71990	100	1	163647814	149410	23.16	0.84	12	0.02	3942.00	108993.00	115400	20240717	-20.88	86500	20240805	5.55	115400	-20.88	20240717	86500	5.55	20240805	115400	-20.88	20240717	86500	5.55	20240805	0.47	N	066570	5000	8182 억	54809401	N	N	26563	N	N
146	20241104	160526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92300	1500	2	1.65	25868873500	281629	71.55	91000	92300	90400	118000	63600	90800	91853.96	33.51	0	-29971	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	151047	23.41	0.85	12	0.17	3942.00	108993.00	115400	20240717	-20.02	86500	20240805	6.71	115400	-20.02	20240717	86500	6.71	20240805	115400	-20.02	20240717	86500	6.71	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	26563	N	N
147	20241104	150536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	1300	2	1.43	22783283300	248185	63.06	91000	92300	90400	118000	63600	90800	91799.66	33.51	0	-39354	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	150720	23.36	0.85	12	0.15	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
148	20241104	140527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	1200	2	1.32	19257404100	209908	53.33	91000	92300	90400	118000	63600	90800	91742.19	33.51	0	-29621	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	150556	23.34	0.84	12	0.13	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
149	20241104	130510	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	1300	2	1.43	15929633900	173773	44.15	91000	92200	90400	118000	63600	90800	91669.29	33.51	0	-24328	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	150720	23.36	0.85	12	0.11	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
150	20241104	120519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	1300	2	1.43	13186998300	143983	36.58	91000	92200	90400	118000	63600	90800	91587.28	33.51	0	-19926	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	150720	23.36	0.85	12	0.09	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
151	20241104	110516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	1000	2	1.10	9617887200	105173	26.72	91000	92000	90400	118000	63600	90800	91448.35	33.51	0	-18892	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	150229	23.29	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
152	20241104	100510	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	800	2	0.88	4851805600	53254	13.53	91000	91700	90400	118000	63600	90800	91106.97	33.51	0	-12868	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	149901	23.24	0.84	12	0.03	3942.00	108993.00	115400	20240717	-20.62	86500	20240805	5.90	115400	-20.62	20240717	86500	5.90	20240805	115400	-20.62	20240717	86500	5.90	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
153	20241104	090516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90600	-200	5	-0.22	695224600	7661	1.95	91000	91000	90400	118000	63600	90800	90748.44	33.51	0	-3131	92933	91866	90533	89466	88133	92400	90000	8182	27200	5000	70820	100	1	163647814	148265	22.98	0.83	12	0.00	3942.00	108993.00	115400	20240717	-21.49	86500	20240805	4.74	115400	-21.49	20240717	86500	4.74	20240805	115400	-21.49	20240717	86500	4.74	20240805	0.46	N	066570	5000	8182 억	54845257	N	N	440	N	N
154	20241101	160500	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90800	1300	2	1.45	35499035800	391031	50.48	89800	91600	89200	116300	62700	89500	90783.33	33.50	0	4191	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	148592	23.03	0.83	12	0.24	3942.00	108993.00	115400	20240717	-21.32	86500	20240805	4.97	115400	-21.32	20240717	86500	4.97	20240805	115400	-21.32	20240717	86500	4.97	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	440	N	N
155	20241101	150511	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	1500	2	1.68	32080573300	353423	45.62	89800	91600	89200	116300	62700	89500	90771.23	33.50	0	328	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	148920	23.08	0.83	12	0.22	3942.00	108993.00	115400	20240717	-21.14	86500	20240805	5.20	115400	-21.14	20240717	86500	5.20	20240805	115400	-21.14	20240717	86500	5.20	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
156	20241101	140501	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91100	1600	2	1.79	28464006100	313721	40.50	89800	91600	89200	116300	62700	89500	90730.52	33.50	0	4966	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	149083	23.11	0.84	12	0.19	3942.00	108993.00	115400	20240717	-21.06	86500	20240805	5.32	115400	-21.06	20240717	86500	5.32	20240805	115400	-21.06	20240717	86500	5.32	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
157	20241101	130554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	2100	2	2.35	24975368600	275535	35.57	89800	91600	89200	116300	62700	89500	90643.40	33.50	0	9605	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	149901	23.24	0.84	12	0.17	3942.00	108993.00	115400	20240717	-20.62	86500	20240805	5.90	115400	-20.62	20240717	86500	5.90	20240805	115400	-20.62	20240717	86500	5.90	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
158	20241101	120555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	1400	2	1.56	19585890700	216517	27.95	89800	91200	89200	116300	62700	89500	90459.14	33.50	0	2092	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	148756	23.06	0.83	12	0.13	3942.00	108993.00	115400	20240717	-21.23	86500	20240805	5.09	115400	-21.23	20240717	86500	5.09	20240805	115400	-21.23	20240717	86500	5.09	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
159	20241101	110552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90900	1400	2	1.56	16109923200	178295	23.02	89800	91200	89200	116300	62700	89500	90355.69	33.50	0	7472	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	148756	23.06	0.83	12	0.11	3942.00	108993.00	115400	20240717	-21.23	86500	20240805	5.09	115400	-21.23	20240717	86500	5.09	20240805	115400	-21.23	20240717	86500	5.09	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
160	20241101	100554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90400	900	2	1.01	10664666400	118338	15.28	89800	90700	89200	116300	62700	89500	90120.66	33.50	0	-7820	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	147938	22.93	0.83	12	0.07	3942.00	108993.00	115400	20240717	-21.66	86500	20240805	4.51	115400	-21.66	20240717	86500	4.51	20240805	115400	-21.66	20240717	86500	4.51	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N
161	20241101	090552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90000	500	2	0.56	1933904900	21589	2.79	89800	90000	89200	116300	62700	89500	89578.44	33.50	0	-3749	92700	91100	90300	88700	87900	90700	88300	8182	26800	5000	69810	100	1	163647814	147283	22.83	0.83	12	0.01	3942.00	108993.00	115400	20240717	-22.01	86500	20240805	4.05	115400	-22.01	20240717	86500	4.05	20240805	115400	-22.01	20240717	86500	4.05	20240805	0.46	N	066570	5000	8182 억	54820623	N	N	3168	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History