KissMeData/373220/price/prices-20231001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161226	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	385500	-19500	5	-4.81	277418024500	716521	208.91	404500	404500	382500	526000	283500	405000	387174.85	4.55	0	41081	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	902070	116.61	4.82	12	0.31	3306.00	80052.00	629000	20221111	-38.71	382500	20231031	0.78	620000	-37.82	20230726	382500	0.78	20231031	629000	-38.71	20221111	382500	0.78	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	279045	N	00	N
3	20231031	151239	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	383000	-22000	5	-5.43	242052493500	624659	182.13	404500	404500	382500	526000	283500	405000	387494.48	4.55	0	27084	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	896220	115.85	4.78	12	0.27	3306.00	80052.00	629000	20221111	-39.11	382500	20231031	0.13	620000	-38.23	20230726	382500	0.13	20231031	629000	-39.11	20221111	382500	0.13	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
4	20231031	141248	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	384500	-20500	5	-5.06	200818315500	517267	150.82	404500	404500	383500	526000	283500	405000	388228.44	4.55	0	19532	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	899730	116.30	4.80	12	0.22	3306.00	80052.00	629000	20221111	-38.87	383500	20231031	0.26	620000	-37.98	20230726	383500	0.26	20231031	629000	-38.87	20221111	383500	0.26	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
5	20231031	131237	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	385000	-20000	5	-4.94	174431313000	448677	130.82	404500	404500	383500	526000	283500	405000	388766.92	4.55	0	7206	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	900900	116.45	4.81	12	0.19	3306.00	80052.00	629000	20221111	-38.79	383500	20231031	0.39	620000	-37.90	20230726	383500	0.39	20231031	629000	-38.79	20221111	383500	0.39	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
6	20231031	121239	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	384500	-20500	5	-5.06	148576184000	381614	111.27	404500	404500	383500	526000	283500	405000	389334.95	4.55	0	2538	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	899730	116.30	4.80	12	0.16	3306.00	80052.00	629000	20221111	-38.87	383500	20231031	0.26	620000	-37.98	20230726	383500	0.26	20231031	629000	-38.87	20221111	383500	0.26	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
7	20231031	111308	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	389500	-15500	5	-3.83	115906249000	296983	86.59	404500	404500	383500	526000	283500	405000	390277.43	4.55	0	14249	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	911430	117.82	4.87	12	0.13	3306.00	80052.00	629000	20221111	-38.08	383500	20231031	1.56	620000	-37.18	20230726	383500	1.56	20231031	629000	-38.08	20221111	383500	1.56	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
8	20231031	101246	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	392000	-13000	5	-3.21	94663063500	242625	70.74	404500	404500	383500	526000	283500	405000	390160.02	4.55	0	16335	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	917280	118.57	4.90	12	0.10	3306.00	80052.00	629000	20221111	-37.68	383500	20231031	2.22	620000	-36.77	20230726	383500	2.22	20231031	629000	-37.68	20221111	383500	2.22	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
9	20231031	091248	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	389500	-15500	5	-3.83	50340344000	128997	37.61	404500	404500	383500	526000	283500	405000	390240.52	4.55	0	913	421000	413000	405000	397000	389000	417000	401000	1170	121000	500	307800	500	1	234000000	911430	117.82	4.87	12	0.06	3306.00	80052.00	629000	20221111	-38.08	383500	20231031	1.56	620000	-37.18	20230726	383500	1.56	20231031	629000	-38.08	20221111	383500	1.56	20231031	0.12	Y	373220	500	1170 억		10650666	N	N	53584	N	00	N
10	20231030	161221	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	405000	5000	2	1.25	137125636000	337380	67.46	397000	413000	397000	520000	280000	400000	406449.06	4.55	-440	30869	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	947700	122.50	5.06	12	0.14	3306.00	80052.00	629000	20221111	-35.61	395000	20231026	2.53	620000	-34.68	20230726	395000	2.53	20231026	629000	-35.61	20221111	395000	2.53	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	53569	N	00	N
11	20231030	151154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	405000	5000	2	1.25	124283113000	305666	61.12	397000	413000	397000	520000	280000	400000	406603.64	4.55	-440	21688	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	947700	122.50	5.06	12	0.13	3306.00	80052.00	629000	20221111	-35.61	395000	20231026	2.53	620000	-34.68	20230726	395000	2.53	20231026	629000	-35.61	20221111	395000	2.53	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
12	20231030	141153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	405500	5500	2	1.38	107725108500	264731	52.94	397000	413000	397000	520000	280000	400000	406930.03	4.55	-440	14939	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	948870	122.66	5.07	12	0.11	3306.00	80052.00	629000	20221111	-35.53	395000	20231026	2.66	620000	-34.60	20230726	395000	2.66	20231026	629000	-35.53	20221111	395000	2.66	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
13	20231030	131156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	409500	9500	2	2.38	87058728000	213985	42.79	397000	413000	397000	520000	280000	400000	406853.72	4.55	-440	12361	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	958230	123.87	5.12	12	0.09	3306.00	80052.00	629000	20221111	-34.90	395000	20231026	3.67	620000	-33.95	20230726	395000	3.67	20231026	629000	-34.90	20221111	395000	3.67	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
14	20231030	121147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	408500	8500	2	2.12	76338734000	187821	37.56	397000	413000	397000	520000	280000	400000	406453.43	4.55	-440	18822	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	955890	123.56	5.10	12	0.08	3306.00	80052.00	629000	20221111	-35.06	395000	20231026	3.42	620000	-34.11	20230726	395000	3.42	20231026	629000	-35.06	20221111	395000	3.42	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
15	20231030	111148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	409000	9000	2	2.25	61728312500	152175	30.43	397000	413000	397000	520000	280000	400000	405650.40	4.55	-440	16941	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	957060	123.71	5.11	12	0.07	3306.00	80052.00	629000	20221111	-34.98	395000	20231026	3.54	620000	-34.03	20230726	395000	3.54	20231026	629000	-34.98	20221111	395000	3.54	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
16	20231030	101143	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	406500	6500	2	1.62	39430374000	97738	19.54	397000	408000	397000	520000	280000	400000	403438.88	4.55	-440	10123	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	951210	122.96	5.08	12	0.04	3306.00	80052.00	629000	20221111	-35.37	395000	20231026	2.91	620000	-34.44	20230726	395000	2.91	20231026	629000	-35.37	20221111	395000	2.91	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
17	20231030	091144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401500	1500	2	0.38	14051219000	35032	7.01	397000	404000	397000	520000	280000	400000	401105.26	4.55	-440	5455	417000	408500	402500	394000	388000	412750	398250	1170	120000	500	304000	500	1	234000000	939510	121.45	5.02	12	0.01	3306.00	80052.00	629000	20221111	-36.17	395000	20231026	1.65	620000	-35.24	20230726	395000	1.65	20231026	629000	-36.17	20221111	395000	1.65	20231026	0.13	Y	373220	500	1170 억		10650502	N	N	169914	N	00	N
18	20231027	151144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401000	1500	2	0.38	185098480000	460424	86.14	399500	411000	396500	519000	280000	399500	402019.85	4.57	-1162	-29602	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	938340	121.29	5.01	12	0.20	3306.00	80052.00	629000	20221111	-36.25	395000	20231026	1.52	620000	-35.32	20230726	395000	1.52	20231026	629000	-36.25	20221111	395000	1.52	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
19	20231027	141143	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	398500	-1000	5	-0.25	166736460000	414567	77.56	399500	411000	396500	519000	280000	399500	402197.10	4.57	-1162	-24380	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	932490	120.54	4.98	12	0.18	3306.00	80052.00	629000	20221111	-36.65	395000	20231026	0.89	620000	-35.73	20230726	395000	0.89	20231026	629000	-36.65	20221111	395000	0.89	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
20	20231027	131132	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	399500	0	3	0.00	139706950500	346802	64.88	399500	411000	396500	519000	280000	399500	402847.79	4.57	-1162	-15921	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	934830	120.84	4.99	12	0.15	3306.00	80052.00	629000	20221111	-36.49	395000	20231026	1.14	620000	-35.56	20230726	395000	1.14	20231026	629000	-36.49	20221111	395000	1.14	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
21	20231027	121145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	405500	6000	2	1.50	118133943500	293152	54.84	399500	411000	396500	519000	280000	399500	402983.68	4.57	-1162	-9906	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	948870	122.66	5.07	12	0.13	3306.00	80052.00	629000	20221111	-35.53	395000	20231026	2.66	620000	-34.60	20230726	395000	2.66	20231026	629000	-35.53	20221111	395000	2.66	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
22	20231027	111152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	406000	6500	2	1.63	94846952500	236101	44.17	399500	408000	396500	519000	280000	399500	401726.08	4.57	-1162	-11981	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	950040	122.81	5.07	12	0.10	3306.00	80052.00	629000	20221111	-35.45	395000	20231026	2.78	620000	-34.52	20230726	395000	2.78	20231026	629000	-35.45	20221111	395000	2.78	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
23	20231027	101141	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	403000	3500	2	0.88	64934325500	162373	30.38	399500	403000	396500	519000	280000	399500	399909.50	4.57	-1162	-6068	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	943020	121.90	5.03	12	0.07	3306.00	80052.00	629000	20221111	-35.93	395000	20231026	2.03	620000	-35.00	20230726	395000	2.03	20231026	629000	-35.93	20221111	395000	2.03	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
24	20231027	091146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	400500	1000	2	0.25	30078717000	75367	14.10	399500	402000	396500	519000	280000	399500	399094.28	4.57	-1162	-3449	412500	406000	400500	394000	388500	409250	397250	1170	119500	500	303620	500	1	234000000	937170	121.14	5.00	12	0.03	3306.00	80052.00	629000	20221111	-36.33	395000	20231026	1.39	620000	-35.40	20230726	395000	1.39	20231026	629000	-36.33	20221111	395000	1.39	20231026	0.10	Y	373220	500	1170 억		10705257	N	N	5009	N	00	N
25	20231026	161128	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	399500	-10000	5	-2.44	200387173000	498473	49.55	398000	407000	395000	532000	287000	409500	402008.35	4.55	0	4879	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	934830	120.84	4.99	12	0.21	3306.00	80052.00	629000	20221111	-36.49	395000	20231026	1.14	620000	-35.56	20230726	395000	1.14	20231026	629000	-36.49	20221111	395000	1.14	20231026	0.11	N	373220	500	1170 억		10641627	N	N	5009	N	00	N
26	20231026	151125	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	401000	-8500	5	-2.08	181646320000	451594	44.89	398000	407000	395000	532000	287000	409500	402232.46	4.55	0	3989	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	938340	121.29	5.01	12	0.19	3306.00	80052.00	629000	20221111	-36.25	395000	20231026	1.52	620000	-35.32	20230726	395000	1.52	20231026	629000	-36.25	20221111	395000	1.52	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
27	20231026	141128	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	402500	-7000	5	-1.71	146991917500	365299	36.31	398000	407000	395000	532000	287000	409500	402386.47	4.55	0	7677	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	941850	121.75	5.03	12	0.16	3306.00	80052.00	629000	20221111	-36.01	395000	20231026	1.90	620000	-35.08	20230726	395000	1.90	20231026	629000	-36.01	20221111	395000	1.90	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
28	20231026	131126	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	402500	-7000	5	-1.71	122079786000	303248	30.14	398000	407000	395000	532000	287000	409500	402572.35	4.55	0	11218	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	941850	121.75	5.03	12	0.13	3306.00	80052.00	629000	20221111	-36.01	395000	20231026	1.90	620000	-35.08	20230726	395000	1.90	20231026	629000	-36.01	20221111	395000	1.90	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
29	20231026	121118	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	402000	-7500	5	-1.83	106065369000	263367	26.18	398000	407000	395000	532000	287000	409500	402726.44	4.55	0	15321	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	940680	121.60	5.02	12	0.11	3306.00	80052.00	629000	20221111	-36.09	395000	20231026	1.77	620000	-35.16	20230726	395000	1.77	20231026	629000	-36.09	20221111	395000	1.77	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
30	20231026	111134	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	405500	-4000	5	-0.98	89514526000	222381	22.11	398000	407000	395000	532000	287000	409500	402525.38	4.55	0	19794	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	948870	122.66	5.07	12	0.10	3306.00	80052.00	629000	20221111	-35.53	395000	20231026	2.66	620000	-34.60	20230726	395000	2.66	20231026	629000	-35.53	20221111	395000	2.66	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
31	20231026	101129	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	404500	-5000	5	-1.22	68590991500	170797	16.98	398000	406000	395000	532000	287000	409500	401590.14	4.55	0	14996	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	946530	122.35	5.05	12	0.07	3306.00	80052.00	629000	20221111	-35.69	395000	20231026	2.41	620000	-34.76	20230726	395000	2.41	20231026	629000	-35.69	20221111	395000	2.41	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
32	20231026	091127	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	403000	-6500	5	-1.59	32250362000	80782	8.03	398000	403500	395000	532000	287000	409500	399217.41	4.55	0	5753	463166	436332	422666	395832	382166	429500	389000	1170	122500	500	311220	500	1	234000000	943020	121.90	5.03	12	0.03	3306.00	80052.00	629000	20221111	-35.93	395000	20231026	2.03	620000	-35.00	20230726	395000	2.03	20231026	629000	-35.93	20221111	395000	2.03	20231026	0.11	N	373220	500	1170 억		10641627	N	N	315223	N	00	N
33	20231025	161128	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	409500	-39000	5	-8.70	419746796000	994835	253.05	449000	449500	409000	583000	314000	448500	421971.21	4.68	0	-313002	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	958230	123.87	5.12	12	0.43	3306.00	80052.00	629000	20221111	-34.90	409000	20231025	0.12	620000	-33.95	20230726	409000	0.12	20231025	629000	-34.90	20221111	409000	0.12	20231025	0.12	Y	373220	500	1170 억		10946528	N	N	309248	N	00	N
34	20231025	151126	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	412500	-36000	5	-8.03	382594088500	904223	230.00	449000	449500	412000	583000	314000	448500	423119.15	4.68	0	-305649	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	965250	124.77	5.15	12	0.39	3306.00	80052.00	629000	20221111	-34.42	412000	20231025	0.12	620000	-33.47	20230726	412000	0.12	20231025	629000	-34.42	20221111	412000	0.12	20231025	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
35	20231025	141122	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418500	-30000	5	-6.69	299740531500	703997	179.07	449000	449500	418000	583000	314000	448500	425769.58	4.68	0	-248585	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	979290	126.59	5.23	12	0.30	3306.00	80052.00	629000	20221111	-33.47	418000	20231025	0.12	620000	-32.50	20230726	418000	0.12	20231025	629000	-33.47	20221111	418000	0.12	20231025	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
36	20231025	131123	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	419500	-29000	5	-6.47	255108978000	597550	151.99	449000	449500	418500	583000	314000	448500	426924.87	4.68	0	-218957	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	981630	126.89	5.24	12	0.26	3306.00	80052.00	629000	20221111	-33.31	418500	20231025	0.24	620000	-32.34	20230726	418500	0.24	20231025	629000	-33.31	20221111	418500	0.24	20231025	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
37	20231025	121127	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	419000	-29500	5	-6.58	221943390500	518540	131.90	449000	449500	418500	583000	314000	448500	428015.91	4.68	0	-191074	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	980460	126.74	5.23	12	0.22	3306.00	80052.00	629000	20221111	-33.39	418500	20231025	0.12	620000	-32.42	20230726	418500	0.12	20231025	629000	-33.39	20221111	418500	0.12	20231025	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
38	20231025	111126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	423500	-25000	5	-5.57	167517806500	389212	99.00	449000	449500	422000	583000	314000	448500	430402.42	4.68	0	-143537	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	990990	128.10	5.29	12	0.17	3306.00	80052.00	629000	20221111	-32.67	421000	20230104	0.59	620000	-31.69	20230726	421000	0.59	20230104	629000	-32.67	20221111	421000	0.59	20230104	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
39	20231025	101128	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	427500	-21000	5	-4.68	99550678000	229344	58.34	449000	449500	427500	583000	314000	448500	434067.01	4.68	0	-80510	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	1000350	129.31	5.34	12	0.10	3306.00	80052.00	629000	20221111	-32.03	421000	20230104	1.54	620000	-31.05	20230726	421000	1.54	20230104	629000	-32.03	20221111	421000	1.54	20230104	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
40	20231025	091123	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433000	-15500	5	-3.46	34353961500	78373	19.94	449000	449500	433000	583000	314000	448500	438339.11	4.68	0	-25422	466166	457332	440166	431332	414166	461750	435750	1170	134500	500	340860	500	1	234000000	1013220	130.97	5.41	12	0.03	3306.00	80052.00	629000	20221111	-31.16	421000	20230104	2.85	620000	-30.16	20230726	421000	2.85	20230104	629000	-31.16	20221111	421000	2.85	20230104	0.12	Y	373220	500	1170 억		10946528	N	N	60169	N	00	N
41	20231024	161057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448500	12000	2	2.75	170426831500	391876	132.33	439500	449000	423000	567000	306000	436500	434878.03	4.71	54	-43018	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1049490	135.66	5.60	12	0.17	3306.00	80052.00	629000	20221111	-28.70	421000	20230104	6.53	620000	-27.66	20230726	421000	6.53	20230104	629000	-28.70	20221111	421000	6.53	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	60165	N	00	N
42	20231024	151116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	11500	2	2.63	158656868500	365632	123.47	439500	448500	423000	567000	306000	436500	433924.90	4.71	54	-50026	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1048320	135.51	5.60	12	0.16	3306.00	80052.00	629000	20221111	-28.78	421000	20230104	6.41	620000	-27.74	20230726	421000	6.41	20230104	629000	-28.78	20221111	421000	6.41	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
43	20231024	141058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	3000	2	0.69	122044481500	283422	95.71	439500	441500	423000	567000	306000	436500	430610.16	4.71	54	-47091	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1028430	132.94	5.49	12	0.12	3306.00	80052.00	629000	20221111	-30.13	421000	20230104	4.39	620000	-29.11	20230726	421000	4.39	20230104	629000	-30.13	20221111	421000	4.39	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
44	20231024	131102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	429500	-7000	5	-1.60	92985234000	216636	73.15	439500	441500	423000	567000	306000	436500	429222.87	4.71	54	-43432	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1005030	129.92	5.37	12	0.09	3306.00	80052.00	629000	20221111	-31.72	421000	20230104	2.02	620000	-30.73	20230726	421000	2.02	20230104	629000	-31.72	20221111	421000	2.02	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
45	20231024	121115	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	428500	-8000	5	-1.83	83482812500	194462	65.67	439500	441500	423000	567000	306000	436500	429300.86	4.71	54	-42532	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1002690	129.61	5.35	12	0.08	3306.00	80052.00	629000	20221111	-31.88	421000	20230104	1.78	620000	-30.89	20230726	421000	1.78	20230104	629000	-31.88	20221111	421000	1.78	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
46	20231024	111110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	427000	-9500	5	-2.18	70778550500	164923	55.69	439500	441500	423000	567000	306000	436500	429160.52	4.71	54	-37338	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	999180	129.16	5.33	12	0.07	3306.00	80052.00	629000	20221111	-32.11	421000	20230104	1.43	620000	-31.13	20230726	421000	1.43	20230104	629000	-32.11	20221111	421000	1.43	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
47	20231024	101101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	427500	-9000	5	-2.06	46559545000	107989	36.47	439500	441500	426000	567000	306000	436500	431150.07	4.71	54	-33682	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1000350	129.31	5.34	12	0.05	3306.00	80052.00	629000	20221111	-32.03	421000	20230104	1.54	620000	-31.05	20230726	421000	1.54	20230104	629000	-32.03	20221111	421000	1.54	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
48	20231024	091108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	433000	-3500	5	-0.80	12172489500	27853	9.41	439500	441500	432500	567000	306000	436500	437026.44	4.71	54	-10456	448500	442500	436500	430500	424500	439500	427500	1170	130500	500	331740	500	1	234000000	1013220	130.97	5.41	12	0.01	3306.00	80052.00	629000	20221111	-31.16	421000	20230104	2.85	620000	-30.16	20230726	421000	2.85	20230104	629000	-31.16	20221111	421000	2.85	20230104	0.12	Y	373220	500	1170 억		11029248	N	N	77175	N	00	N
49	20231023	161051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	0	3	0.00	129002361000	294884	81.19	438000	442500	430500	567000	306000	436500	437469.46	4.72	-440	-39086	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1021410	132.03	5.45	12	0.13	3306.00	80052.00	629000	20221111	-30.60	421000	20230104	3.68	620000	-29.60	20230726	421000	3.68	20230104	629000	-30.60	20221111	421000	3.68	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	77175	N	00	N
50	20231023	151058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	-500	5	-0.11	115318946000	263535	72.56	438000	442500	430500	567000	306000	436500	437584.95	4.72	-440	-34140	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1020240	131.88	5.45	12	0.11	3306.00	80052.00	629000	20221111	-30.68	421000	20230104	3.56	620000	-29.68	20230726	421000	3.56	20230104	629000	-30.68	20221111	421000	3.56	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
51	20231023	141056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437500	1000	2	0.23	99115509500	226460	62.35	438000	442500	430500	567000	306000	436500	437673.38	4.72	-440	-25437	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1023750	132.34	5.47	12	0.10	3306.00	80052.00	629000	20221111	-30.45	421000	20230104	3.92	620000	-29.44	20230726	421000	3.92	20230104	629000	-30.45	20221111	421000	3.92	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
52	20231023	131102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	4000	2	0.92	84885834000	194009	53.42	438000	442500	430500	567000	306000	436500	437535.57	4.72	-440	-21104	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1030770	133.24	5.50	12	0.08	3306.00	80052.00	629000	20221111	-29.97	421000	20230104	4.63	620000	-28.95	20230726	421000	4.63	20230104	629000	-29.97	20221111	421000	4.63	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
53	20231023	121051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439000	2500	2	0.57	68960469000	157753	43.44	438000	442500	430500	567000	306000	436500	437142.06	4.72	-440	-10527	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1027260	132.79	5.48	12	0.07	3306.00	80052.00	629000	20221111	-30.21	421000	20230104	4.28	620000	-29.19	20230726	421000	4.28	20230104	629000	-30.21	20221111	421000	4.28	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
54	20231023	111050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	4500	2	1.03	60390930500	138292	38.08	438000	442500	430500	567000	306000	436500	436691.43	4.72	-440	-10646	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1031940	133.39	5.51	12	0.06	3306.00	80052.00	629000	20221111	-29.89	421000	20230104	4.75	620000	-28.87	20230726	421000	4.75	20230104	629000	-29.89	20221111	421000	4.75	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
55	20231023	101041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	4500	2	1.03	42992110000	98783	27.20	438000	441500	430500	567000	306000	436500	435217.65	4.72	-440	-6937	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1031940	133.39	5.51	12	0.04	3306.00	80052.00	629000	20221111	-29.89	421000	20230104	4.75	620000	-28.87	20230726	421000	4.75	20230104	629000	-29.89	20221111	421000	4.75	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
56	20231023	091103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435000	-1500	5	-0.34	15728014500	36218	9.97	438000	438000	430500	567000	306000	436500	434259.36	4.72	-440	-2233	449833	443166	439333	432666	428833	441250	430750	1170	130500	500	331740	500	1	234000000	1017900	131.58	5.43	12	0.02	3306.00	80052.00	629000	20221111	-30.84	421000	20230104	3.33	620000	-29.84	20230726	421000	3.33	20230104	629000	-30.84	20221111	421000	3.33	20230104	0.12	Y	373220	500	1170 억		11041318	N	N	90052	N	00	N
57	20231020	161046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	-16000	5	-3.54	157596764500	359067	100.18	445500	446000	435500	588000	317000	452500	438914.01	4.73	-282	-68418	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1021410	132.03	5.45	12	0.15	3306.00	80052.00	629000	20221111	-30.60	421000	20230104	3.68	620000	-29.60	20230726	421000	3.68	20230104	629000	-30.60	20221111	421000	3.68	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	89868	N	00	N
58	20231020	151044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	435500	-17000	5	-3.76	141262049000	321622	89.73	445500	446000	435500	588000	317000	452500	439217.49	4.73	-282	-59314	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1019070	131.73	5.44	12	0.14	3306.00	80052.00	629000	20221111	-30.76	421000	20230104	3.44	620000	-29.76	20230726	421000	3.44	20230104	629000	-30.76	20221111	421000	3.44	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
59	20231020	141056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	-12000	5	-2.65	115564490500	262883	73.34	445500	446000	436500	588000	317000	452500	439604.13	4.73	-282	-39813	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1030770	133.24	5.50	12	0.11	3306.00	80052.00	629000	20221111	-29.97	421000	20230104	4.63	620000	-28.95	20230726	421000	4.63	20230104	629000	-29.97	20221111	421000	4.63	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
60	20231020	131028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440000	-12500	5	-2.76	101432433000	230801	64.39	445500	446000	436500	588000	317000	452500	439479.87	4.73	-282	-30943	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1029600	133.09	5.50	12	0.10	3306.00	80052.00	629000	20221111	-30.05	421000	20230104	4.51	620000	-29.03	20230726	421000	4.51	20230104	629000	-30.05	20221111	421000	4.51	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
61	20231020	121038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	-12000	5	-2.65	90662256500	206300	57.56	445500	446000	436500	588000	317000	452500	439467.85	4.73	-282	-23199	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1030770	133.24	5.50	12	0.09	3306.00	80052.00	629000	20221111	-29.97	421000	20230104	4.63	620000	-28.95	20230726	421000	4.63	20230104	629000	-29.97	20221111	421000	4.63	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
62	20231020	111049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	-15500	5	-3.43	74943486000	170436	47.55	445500	446000	436500	588000	317000	452500	439716.07	4.73	-282	-15908	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1022580	132.18	5.46	12	0.07	3306.00	80052.00	629000	20221111	-30.52	421000	20230104	3.80	620000	-29.52	20230726	421000	3.80	20230104	629000	-30.52	20221111	421000	3.80	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
63	20231020	101041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	438000	-14500	5	-3.20	57119461000	129686	36.18	445500	446000	436500	588000	317000	452500	440444.03	4.73	-282	-13248	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1024920	132.49	5.47	12	0.06	3306.00	80052.00	629000	20221111	-30.37	421000	20230104	4.04	620000	-29.35	20230726	421000	4.04	20230104	629000	-30.37	20221111	421000	4.04	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
64	20231020	091037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	-13000	5	-2.87	18797836500	42486	11.85	445500	446000	438000	588000	317000	452500	442447.07	4.73	-282	-3664	460166	456332	453166	449332	446166	454750	447750	1170	135500	500	343900	500	1	234000000	1028430	132.94	5.49	12	0.02	3306.00	80052.00	629000	20221111	-30.13	421000	20230104	4.39	620000	-29.11	20230726	421000	4.39	20230104	629000	-30.13	20221111	421000	4.39	20230104	0.11	Y	373220	500	1170 억		11062837	N	N	105205	N	00	N
65	20231019	161037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	452500	-12500	5	-2.69	161568479000	357130	112.52	455500	457000	450000	604000	325500	465000	452407.97	4.72	-1782	-11786	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1058850	136.87	5.65	12	0.15	3306.00	80052.00	629000	20221111	-28.06	421000	20230104	7.48	620000	-27.02	20230726	421000	7.48	20230104	629000	-28.06	20221111	421000	7.48	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	105105	N	00	N
66	20231019	151024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	452500	-12500	5	-2.69	147828838500	326772	102.96	455500	457000	450000	604000	325500	465000	452391.39	4.72	-1782	-16022	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1058850	136.87	5.65	12	0.14	3306.00	80052.00	629000	20221111	-28.06	421000	20230104	7.48	620000	-27.02	20230726	421000	7.48	20230104	629000	-28.06	20221111	421000	7.48	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
67	20231019	141041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451500	-13500	5	-2.90	130336319500	288108	90.78	455500	457000	450000	604000	325500	465000	452387.02	4.72	-1782	-20137	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1056510	136.57	5.64	12	0.12	3306.00	80052.00	629000	20221111	-28.22	421000	20230104	7.24	620000	-27.18	20230726	421000	7.24	20230104	629000	-28.22	20221111	421000	7.24	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
68	20231019	131031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	453500	-11500	5	-2.47	117936937000	260673	82.13	455500	457000	450000	604000	325500	465000	452432.50	4.72	-1782	-23725	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1061190	137.17	5.67	12	0.11	3306.00	80052.00	629000	20221111	-27.90	421000	20230104	7.72	620000	-26.85	20230726	421000	7.72	20230104	629000	-27.90	20221111	421000	7.72	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
69	20231019	121038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	450500	-14500	5	-3.12	96335559500	212828	67.06	455500	457000	450000	604000	325500	465000	452645.14	4.72	-1782	-20819	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1054170	136.27	5.63	12	0.09	3306.00	80052.00	629000	20221111	-28.38	421000	20230104	7.01	620000	-27.34	20230726	421000	7.01	20230104	629000	-28.38	20221111	421000	7.01	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
70	20231019	111031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	453000	-12000	5	-2.58	75971642500	167703	52.84	455500	457000	450500	604000	325500	465000	453013.02	4.72	-1782	-6674	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1060020	137.02	5.66	12	0.07	3306.00	80052.00	629000	20221111	-27.98	421000	20230104	7.60	620000	-26.94	20230726	421000	7.60	20230104	629000	-27.98	20221111	421000	7.60	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
71	20231019	101027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	453000	-12000	5	-2.58	60316324500	133220	41.97	455500	457000	450500	604000	325500	465000	452757.28	4.72	-1782	-10163	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1060020	137.02	5.66	12	0.06	3306.00	80052.00	629000	20221111	-27.98	421000	20230104	7.60	620000	-26.94	20230726	421000	7.60	20230104	629000	-27.98	20221111	421000	7.60	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
72	20231019	091034	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	453500	-11500	5	-2.47	24952262000	55000	17.33	455500	457000	450500	604000	325500	465000	453677.49	4.72	-1782	-4241	477000	471000	466500	460500	456000	468750	458250	1170	139000	500	353400	500	1	234000000	1061190	137.17	5.67	12	0.02	3306.00	80052.00	629000	20221111	-27.90	421000	20230104	7.72	620000	-26.85	20230726	421000	7.72	20230104	629000	-27.90	20221111	421000	7.72	20230104	0.11	Y	373220	500	1170 억		11048730	N	N	109451	N	00	N
73	20231018	161039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465000	-10000	5	-2.11	147108247000	316298	166.94	471500	472500	462000	617000	332500	475000	465092.36	4.73	-282	4983	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1088100	140.65	5.81	12	0.14	3306.00	80052.00	629000	20221111	-26.07	421000	20230104	10.45	620000	-25.00	20230726	421000	10.45	20230104	629000	-26.07	20221111	421000	10.45	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	109437	N	00	N
74	20231018	151030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465500	-9500	5	-2.00	135597961500	291574	153.89	471500	472500	462000	617000	332500	475000	465052.97	4.73	-282	2283	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1089270	140.80	5.81	12	0.12	3306.00	80052.00	629000	20221111	-25.99	421000	20230104	10.57	620000	-24.92	20230726	421000	10.57	20230104	629000	-25.99	20221111	421000	10.57	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
75	20231018	141015	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	462500	-12500	5	-2.63	112314082500	241369	127.40	471500	472500	462000	617000	332500	475000	465318.63	4.73	-282	-4644	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1082250	139.90	5.78	12	0.10	3306.00	80052.00	629000	20221111	-26.47	421000	20230104	9.86	620000	-25.40	20230726	421000	9.86	20230104	629000	-26.47	20221111	421000	9.86	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
76	20231018	131012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	463500	-11500	5	-2.42	90486977500	194215	102.51	471500	472500	463000	617000	332500	475000	465908.52	4.73	-282	1720	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1084590	140.20	5.79	12	0.08	3306.00	80052.00	629000	20221111	-26.31	421000	20230104	10.10	620000	-25.24	20230726	421000	10.10	20230104	629000	-26.31	20221111	421000	10.10	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
77	20231018	121030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466000	-9000	5	-1.89	80353673500	172449	91.02	471500	472500	463000	617000	332500	475000	465952.96	4.73	-282	-1706	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1090440	140.96	5.82	12	0.07	3306.00	80052.00	629000	20221111	-25.91	421000	20230104	10.69	620000	-24.84	20230726	421000	10.69	20230104	629000	-25.91	20221111	421000	10.69	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
78	20231018	111023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465000	-10000	5	-2.11	70805629500	151916	80.18	471500	472500	463000	617000	332500	475000	466080.50	4.73	-282	-6658	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1088100	140.65	5.81	12	0.06	3306.00	80052.00	629000	20221111	-26.07	421000	20230104	10.45	620000	-25.00	20230726	421000	10.45	20230104	629000	-26.07	20221111	421000	10.45	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
79	20231018	101035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465000	-10000	5	-2.11	50309234500	107773	56.88	471500	472500	464000	617000	332500	475000	466802.77	4.73	-282	-7210	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1088100	140.65	5.81	12	0.05	3306.00	80052.00	629000	20221111	-26.07	421000	20230104	10.45	620000	-25.00	20230726	421000	10.45	20230104	629000	-26.07	20221111	421000	10.45	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
80	20231018	091017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	470500	-4500	5	-0.95	15960885000	34078	17.99	471500	472500	465500	617000	332500	475000	468351.41	4.73	-282	-6835	485666	480332	477166	471832	468666	478750	470250	1170	142000	500	361000	500	1	234000000	1100970	142.32	5.88	12	0.01	3306.00	80052.00	629000	20221111	-25.20	421000	20230104	11.76	620000	-24.11	20230726	421000	11.76	20230104	629000	-25.20	20221111	421000	11.76	20230104	0.11	Y	373220	500	1170 억		11073796	N	N	12572	N	00	N
81	20231017	161020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	475000	1000	2	0.21	89673421500	187873	73.42	479500	482500	474000	616000	332000	474000	477346.17	4.75	0	-21013	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1111500	143.68	5.93	12	0.08	3306.00	80052.00	629000	20221111	-24.48	421000	20230104	12.83	620000	-23.39	20230726	421000	12.83	20230104	629000	-24.48	20221111	421000	12.83	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	12510	N	00	N
82	20231017	151028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	476500	2500	2	0.53	80596941000	168775	65.95	479500	482500	474000	616000	332000	474000	477579.80	4.75	0	-20032	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1115010	144.13	5.95	12	0.07	3306.00	80052.00	629000	20221111	-24.24	421000	20230104	13.18	620000	-23.15	20230726	421000	13.18	20230104	629000	-24.24	20221111	421000	13.18	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
83	20231017	141030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	476000	2000	2	0.42	69399104500	145273	56.77	479500	482500	474000	616000	332000	474000	477762.78	4.75	0	-17578	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1113840	143.98	5.95	12	0.06	3306.00	80052.00	629000	20221111	-24.32	421000	20230104	13.06	620000	-23.23	20230726	421000	13.06	20230104	629000	-24.32	20221111	421000	13.06	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
84	20231017	131022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	476500	2500	2	0.53	60948337000	127561	49.85	479500	482500	474000	616000	332000	474000	477853.19	4.75	0	-18064	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1115010	144.13	5.95	12	0.05	3306.00	80052.00	629000	20221111	-24.24	421000	20230104	13.18	620000	-23.15	20230726	421000	13.18	20230104	629000	-24.24	20221111	421000	13.18	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
85	20231017	121026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	475000	1000	2	0.21	53249022500	111387	43.53	479500	482500	474000	616000	332000	474000	478122.33	4.75	0	-18922	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1111500	143.68	5.93	12	0.05	3306.00	80052.00	629000	20221111	-24.48	421000	20230104	12.83	620000	-23.39	20230726	421000	12.83	20230104	629000	-24.48	20221111	421000	12.83	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
86	20231017	111016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	476000	2000	2	0.42	43112239500	90069	35.20	479500	482500	475000	616000	332000	474000	478755.11	4.75	0	-16050	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1113840	143.98	5.95	12	0.04	3306.00	80052.00	629000	20221111	-24.32	421000	20230104	13.06	620000	-23.23	20230726	421000	13.06	20230104	629000	-24.32	20221111	421000	13.06	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
87	20231017	101008	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	477000	3000	2	0.63	29688660000	61906	24.19	479500	482500	477000	616000	332000	474000	479747.37	4.75	0	-11392	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1116180	144.28	5.96	12	0.03	3306.00	80052.00	629000	20221111	-24.17	421000	20230104	13.30	620000	-23.06	20230726	421000	13.30	20230104	629000	-24.17	20221111	421000	13.30	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
88	20231017	091020	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	481000	7000	2	1.48	10049219000	20960	8.19	479500	482500	478500	616000	332000	474000	479972.02	4.75	0	-1258	485666	479832	475666	469832	465666	477750	467750	1170	142000	500	360240	500	1	234000000	1125540	145.49	6.01	12	0.01	3306.00	80052.00	629000	20221111	-23.53	421000	20230104	14.25	620000	-22.42	20230726	421000	14.25	20230104	629000	-23.53	20221111	421000	14.25	20230104	0.10	Y	373220	500	1170 억		11124557	N	N	33322	N	00	N
89	20231016	161017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	474000	-10000	5	-2.07	120143861500	253020	84.20	479500	481500	471500	629000	339000	484000	474839.64	4.77	0	-17814	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1109160	143.38	5.92	12	0.11	3306.00	80052.00	629000	20221111	-24.64	421000	20230104	12.59	620000	-23.55	20230726	421000	12.59	20230104	629000	-24.64	20221111	421000	12.59	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	31509	N	00	N
90	20231016	151018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	475500	-8500	5	-1.76	105475538000	222085	73.91	479500	481500	471500	629000	339000	484000	474932.70	4.77	0	-16226	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1112670	143.83	5.94	12	0.09	3306.00	80052.00	629000	20221111	-24.40	421000	20230104	12.95	620000	-23.31	20230726	421000	12.95	20230104	629000	-24.40	20221111	421000	12.95	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
91	20231016	141019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	474500	-9500	5	-1.96	90299143000	190067	63.25	479500	481500	471500	629000	339000	484000	475090.55	4.77	0	-11416	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1110330	143.53	5.93	12	0.08	3306.00	80052.00	629000	20221111	-24.56	421000	20230104	12.71	620000	-23.47	20230726	421000	12.71	20230104	629000	-24.56	20221111	421000	12.71	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
92	20231016	131011	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	473500	-10500	5	-2.17	80516011000	169373	56.37	479500	481500	472000	629000	339000	484000	475376.28	4.77	0	-9961	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1107990	143.22	5.91	12	0.07	3306.00	80052.00	629000	20221111	-24.72	421000	20230104	12.47	620000	-23.63	20230726	421000	12.47	20230104	629000	-24.72	20221111	421000	12.47	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
93	20231016	121013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	472500	-11500	5	-2.38	70516933500	148222	49.33	479500	481500	472000	629000	339000	484000	475751.47	4.77	0	-8361	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1105650	142.92	5.90	12	0.06	3306.00	80052.00	629000	20221111	-24.88	421000	20230104	12.23	620000	-23.79	20230726	421000	12.23	20230104	629000	-24.88	20221111	421000	12.23	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
94	20231016	111006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	472000	-12000	5	-2.48	62329275000	130915	43.57	479500	481500	472000	629000	339000	484000	476104.19	4.77	0	-8377	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1104480	142.77	5.90	12	0.06	3306.00	80052.00	629000	20221111	-24.96	421000	20230104	12.11	620000	-23.87	20230726	421000	12.11	20230104	629000	-24.96	20221111	421000	12.11	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
95	20231016	101000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	476000	-8000	5	-1.65	47548161500	99733	33.19	479500	481500	472500	629000	339000	484000	476753.68	4.77	0	-5088	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1113840	143.98	5.95	12	0.04	3306.00	80052.00	629000	20221111	-24.32	421000	20230104	13.06	620000	-23.23	20230726	421000	13.06	20230104	629000	-24.32	20221111	421000	13.06	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
96	20231016	091003	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	479000	-5000	5	-1.03	13819860000	28873	9.61	479500	481500	475500	629000	339000	484000	478640.80	4.77	0	1990	494666	489332	484666	479332	474666	487000	477000	1170	145000	500	367840	500	1	234000000	1120860	144.89	5.98	12	0.01	3306.00	80052.00	629000	20221111	-23.85	421000	20230104	13.78	620000	-22.74	20230726	421000	13.78	20230104	629000	-23.85	20221111	421000	13.78	20230104	0.10	Y	373220	500	1170 억		11165713	N	N	84522	N	00	N
97	20231012	161035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	493500	1500	2	0.30	234216542000	472681	70.49	494000	501000	490000	639000	344500	492000	495509.75	4.86	0	-4015	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1154790	149.27	6.16	12	0.20	3306.00	80052.00	629000	20221111	-21.54	421000	20230104	17.22	620000	-20.40	20230726	421000	17.22	20230104	629000	-21.54	20221111	421000	17.22	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	111853	N	00	N
98	20231012	151010	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	494500	2500	2	0.51	209251299500	422102	62.95	494000	501000	490000	639000	344500	492000	495736.47	4.86	0	-18653	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1157130	149.58	6.18	12	0.18	3306.00	80052.00	629000	20221111	-21.38	421000	20230104	17.46	620000	-20.24	20230726	421000	17.46	20230104	629000	-21.38	20221111	421000	17.46	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
99	20231012	141013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	496000	4000	2	0.81	180486783000	363874	54.26	494000	501000	490000	639000	344500	492000	496014.67	4.86	0	-25935	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1160640	150.03	6.20	12	0.16	3306.00	80052.00	629000	20221111	-21.14	421000	20230104	17.81	620000	-20.00	20230726	421000	17.81	20230104	629000	-21.14	20221111	421000	17.81	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
100	20231012	131012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	499000	7000	2	1.42	159756386000	322194	48.05	494000	501000	490000	639000	344500	492000	495839.29	4.86	0	-26881	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1167660	150.94	6.23	12	0.14	3306.00	80052.00	629000	20221111	-20.67	421000	20230104	18.53	620000	-19.52	20230726	421000	18.53	20230104	629000	-20.67	20221111	421000	18.53	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
101	20231012	121023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	495500	3500	2	0.71	140133379000	282673	42.15	494000	501000	490000	639000	344500	492000	495743.97	4.86	0	-25684	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1159470	149.88	6.19	12	0.12	3306.00	80052.00	629000	20221111	-21.22	421000	20230104	17.70	620000	-20.08	20230726	421000	17.70	20230104	629000	-21.22	20221111	421000	17.70	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
102	20231012	111021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	495000	3000	2	0.61	116202288000	234360	34.95	494000	501000	490000	639000	344500	492000	495828.41	4.86	0	-19451	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1158300	149.73	6.18	12	0.10	3306.00	80052.00	629000	20221111	-21.30	421000	20230104	17.58	620000	-20.16	20230726	421000	17.58	20230104	629000	-21.30	20221111	421000	17.58	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
103	20231012	101013	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	493500	1500	2	0.30	86212584000	173799	25.92	494000	501000	490000	639000	344500	492000	496047.99	4.86	0	-8716	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	500	1	234000000	1154790	149.27	6.16	12	0.07	3306.00	80052.00	629000	20221111	-21.54	421000	20230104	17.22	620000	-20.40	20230726	421000	17.22	20230104	629000	-21.54	20221111	421000	17.22	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
104	20231012	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	501000	9000	2	1.83	32420908000	65502	9.77	494000	501000	490000	639000	344500	492000	494961.26	4.86	0	-1515	516333	504166	484333	472166	452333	510250	478250	1170	147000	500	373920	1000	1	234000000	1172340	151.54	6.26	12	0.03	3306.00	80052.00	629000	20221111	-20.35	421000	20230104	19.00	620000	-19.19	20230726	421000	19.00	20230104	629000	-20.35	20221111	421000	19.00	20230104	0.11	Y	373220	500	1170 억		11361578	N	N	145347	N	00	N
105	20231011	161009	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	492000	33500	2	7.31	323537218500	664094	193.01	464500	496500	464500	596000	321000	458500	487181.94	4.90	0	-12325	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1151280	148.82	6.15	12	0.28	3306.00	80052.00	629000	20221111	-21.78	421000	20230104	16.86	620000	-20.65	20230726	421000	16.86	20230104	629000	-21.78	20221111	421000	16.86	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	143464	N	00	N
106	20231011	151015	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	488000	29500	2	6.43	305515055000	627378	182.34	464500	496500	464500	596000	321000	458500	486971.31	4.90	0	-9702	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1141920	147.61	6.10	12	0.27	3306.00	80052.00	629000	20221111	-22.42	421000	20230104	15.91	620000	-21.29	20230726	421000	15.91	20230104	629000	-22.42	20221111	421000	15.91	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
107	20231011	141017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	490000	31500	2	6.87	276205389000	567589	164.96	464500	496500	464500	596000	321000	458500	486629.26	4.90	0	-14111	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1146600	148.22	6.12	12	0.24	3306.00	80052.00	629000	20221111	-22.10	421000	20230104	16.39	620000	-20.97	20230726	421000	16.39	20230104	629000	-22.10	20221111	421000	16.39	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
108	20231011	131006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	494000	35500	2	7.74	249249843000	512855	149.05	464500	496500	464500	596000	321000	458500	486004.56	4.90	0	-13680	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1155960	149.43	6.17	12	0.22	3306.00	80052.00	629000	20221111	-21.46	421000	20230104	17.34	620000	-20.32	20230726	421000	17.34	20230104	629000	-21.46	20221111	421000	17.34	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
109	20231011	121024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	491000	32500	2	7.09	228757287500	471208	136.95	464500	496500	464500	596000	321000	458500	485469.93	4.90	0	-13131	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1148940	148.52	6.13	12	0.20	3306.00	80052.00	629000	20221111	-21.94	421000	20230104	16.63	620000	-20.81	20230726	421000	16.63	20230104	629000	-21.94	20221111	421000	16.63	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
110	20231011	111018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	492500	34000	2	7.42	184811244500	382207	111.08	464500	495000	464500	596000	321000	458500	483537.11	4.90	0	-19284	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1152450	148.97	6.15	12	0.16	3306.00	80052.00	629000	20221111	-21.70	421000	20230104	16.98	620000	-20.56	20230726	421000	16.98	20230104	629000	-21.70	20221111	421000	16.98	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
111	20231011	101012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	479500	21000	2	4.58	93398415000	195627	56.86	464500	483000	464500	596000	321000	458500	477431.20	4.90	0	-1197	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1122030	145.04	5.99	12	0.08	3306.00	80052.00	629000	20221111	-23.77	421000	20230104	13.90	620000	-22.66	20230726	421000	13.90	20230104	629000	-23.77	20221111	421000	13.90	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
112	20231011	091014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	473500	15000	2	3.27	19560211000	41539	12.07	464500	473500	464500	596000	321000	458500	470888.16	4.90	0	6640	478166	468332	463166	453332	448166	465750	450750	1170	137500	500	348460	500	1	234000000	1107990	143.22	5.91	12	0.02	3306.00	80052.00	629000	20221111	-24.72	421000	20230104	12.47	620000	-23.63	20230726	421000	12.47	20230104	629000	-24.72	20221111	421000	12.47	20230104	0.11	Y	373220	500	1170 억		11459938	N	N	102948	N	00	N
113	20231010	161619	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	458500	-5500	5	-1.19	159157326000	343239	166.80	467500	473000	458000	603000	325000	464000	463697.86	4.92	-1551	-26943	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1072890	138.69	5.73	12	0.15	3306.00	80052.00	629000	20221111	-27.11	421000	20230104	8.91	620000	-26.05	20230726	421000	8.91	20230104	629000	-27.11	20221111	421000	8.91	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	102945	N	00	N
114	20231010	151000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	459500	-4500	5	-0.97	148168675500	319280	155.16	467500	473000	458000	603000	325000	464000	464071.28	4.92	-1551	-27090	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1075230	138.99	5.74	12	0.14	3306.00	80052.00	629000	20221111	-26.95	421000	20230104	9.14	620000	-25.89	20230726	421000	9.14	20230104	629000	-26.95	20221111	421000	9.14	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
115	20231010	141007	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	462500	-1500	5	-0.32	118139311000	253930	123.40	467500	473000	458000	603000	325000	464000	465243.74	4.92	-1551	-27115	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1082250	139.90	5.78	12	0.11	3306.00	80052.00	629000	20221111	-26.47	421000	20230104	9.86	620000	-25.40	20230726	421000	9.86	20230104	629000	-26.47	20221111	421000	9.86	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
116	20231010	131001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	460000	-4000	5	-0.86	88923059000	190563	92.61	467500	473000	460000	603000	325000	464000	466633.75	4.92	-1551	-14175	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1076400	139.14	5.75	12	0.08	3306.00	80052.00	629000	20221111	-26.87	421000	20230104	9.26	620000	-25.81	20230726	421000	9.26	20230104	629000	-26.87	20221111	421000	9.26	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
117	20231010	120957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465500	1500	2	0.32	73499790000	157240	76.41	467500	473000	461500	603000	325000	464000	467437.54	4.92	-1551	-9154	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1089270	140.80	5.81	12	0.07	3306.00	80052.00	629000	20221111	-25.99	421000	20230104	10.57	620000	-24.92	20230726	421000	10.57	20230104	629000	-25.99	20221111	421000	10.57	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
118	20231010	110939	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466000	2000	2	0.43	62275687500	133175	64.72	467500	473000	461500	603000	325000	464000	467623.67	4.92	-1551	-9367	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1090440	140.96	5.82	12	0.06	3306.00	80052.00	629000	20221111	-25.91	421000	20230104	10.69	620000	-24.84	20230726	421000	10.69	20230104	629000	-25.91	20221111	421000	10.69	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
119	20231010	100950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465500	1500	2	0.32	46033130500	98450	47.84	467500	473000	461500	603000	325000	464000	467579.72	4.92	-1551	-6722	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1089270	140.80	5.81	12	0.04	3306.00	80052.00	629000	20221111	-25.99	421000	20230104	10.57	620000	-24.92	20230726	421000	10.57	20230104	629000	-25.99	20221111	421000	10.57	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
120	20231010	090944	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	463000	-1000	5	-0.22	14898206000	31927	15.52	467500	473000	462500	603000	325000	464000	466635.59	4.92	-1551	-4999	481666	472832	467666	458832	453666	470250	456250	1170	139000	500	352640	500	1	234000000	1083420	140.05	5.78	12	0.01	3306.00	80052.00	629000	20221111	-26.39	421000	20230104	9.98	620000	-25.32	20230726	421000	9.98	20230104	629000	-26.39	20221111	421000	9.98	20230104	0.11	Y	373220	500	1170 억		11514631	N	N	29325	N	00	N
121	20231006	160952	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	464000	-3500	5	-0.75	95685939500	204788	55.20	468000	476500	462500	607000	327500	467500	467253.51	4.95	2368	-932	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1085760	140.35	5.80	12	0.09	3306.00	80052.00	629000	20221111	-26.23	415000	20221004	11.81	620000	-25.16	20230726	421000	10.21	20230104	629000	-26.23	20221111	421000	10.21	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	28937	N	00	N
122	20231006	150937	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	463000	-4500	5	-0.96	83729892000	179011	48.25	468000	476500	462500	607000	327500	467500	467736.29	4.95	2368	-6718	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1083420	140.05	5.78	12	0.08	3306.00	80052.00	629000	20221111	-26.39	415000	20221004	11.57	620000	-25.32	20230726	421000	9.98	20230104	629000	-26.39	20221111	421000	9.98	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
123	20231006	140941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465000	-2500	5	-0.53	68856074500	146927	39.61	468000	476500	463500	607000	327500	467500	468643.01	4.95	2368	-6085	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1088100	140.65	5.81	12	0.06	3306.00	80052.00	629000	20221111	-26.07	415000	20221004	12.05	620000	-25.00	20230726	421000	10.45	20230104	629000	-26.07	20221111	421000	10.45	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
124	20231006	130929	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466500	-1000	5	-0.21	58959037000	125683	33.88	468000	476500	463500	607000	327500	467500	469111.74	4.95	2368	-8012	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1091610	141.11	5.83	12	0.05	3306.00	80052.00	629000	20221111	-25.83	415000	20221004	12.41	620000	-24.76	20230726	421000	10.81	20230104	629000	-25.83	20221111	421000	10.81	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
125	20231006	120928	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	469000	1500	2	0.32	52788367500	112499	30.33	468000	476500	463500	607000	327500	467500	469237.30	4.95	2368	-9691	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1097460	141.86	5.86	12	0.05	3306.00	80052.00	629000	20221111	-25.44	415000	20221004	13.01	620000	-24.35	20230726	421000	11.40	20230104	629000	-25.44	20221111	421000	11.40	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
126	20231006	110920	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465500	-2000	5	-0.43	41643671500	88598	23.88	468000	476500	465000	607000	327500	467500	470035.40	4.95	2368	-10580	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1089270	140.80	5.81	12	0.04	3306.00	80052.00	629000	20221111	-25.99	415000	20221004	12.17	620000	-24.92	20230726	421000	10.57	20230104	629000	-25.99	20221111	421000	10.57	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
127	20231006	100927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	469500	2000	2	0.43	28976331000	61530	16.59	468000	476500	465500	607000	327500	467500	470941.71	4.95	2368	-6468	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1098630	142.01	5.86	12	0.03	3306.00	80052.00	629000	20221111	-25.36	415000	20221004	13.13	620000	-24.27	20230726	421000	11.52	20230104	629000	-25.36	20221111	421000	11.52	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N
128	20231006	090919	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	473000	5500	2	1.18	9741216500	20574	5.55	468000	476500	468000	607000	327500	467500	473532.87	4.95	2368	-1491	483166	475332	469166	461332	455166	472250	458250	1170	139500	500	355300	500	1	234000000	1106820	143.07	5.91	12	0.01	3306.00	80052.00	629000	20221111	-24.80	415000	20221004	13.98	620000	-23.71	20230726	421000	12.35	20230104	629000	-24.80	20221111	421000	12.35	20230104	0.11	Y	373220	500	1170 억		11577440	N	N	63605	N	00	N