KissMeData/336260/price/prices-20231101.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	20231130	161231	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	900	2	3.85	17047268400	712177	96.17	23400	24350	23350	30400	16400	23400	23936.72	11.78	0	-2339	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15915	517.02	3.80	12	1.09	47.00	6394.00	37300	20230309	-34.85	16050	20231101	51.40	37300	-34.85	20230309	16050	51.40	20231101	37300	-34.85	20230309	16050	51.40	20231101	1.55	N	336260	100	65 억		7712063	N	N	721	N	00	N
3	20231130	151229	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	850	2	3.63	15397145800	644191	86.99	23400	24350	23350	30400	16400	23400	23902.63	11.78	0	-17231	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15882	515.96	3.79	12	0.98	47.00	6394.00	37300	20230309	-34.99	16050	20231101	51.09	37300	-34.99	20230309	16050	51.09	20231101	37300	-34.99	20230309	16050	51.09	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
4	20231130	141226	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	700	2	2.99	12982820350	543990	73.46	23400	24350	23350	30400	16400	23400	23867.14	11.78	0	-33983	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15784	512.77	3.77	12	0.83	47.00	6394.00	37300	20230309	-35.39	16050	20231101	50.16	37300	-35.39	20230309	16050	50.16	20231101	37300	-35.39	20230309	16050	50.16	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
5	20231130	131225	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	500	2	2.14	10287717350	432118	58.35	23400	24350	23350	30400	16400	23400	23809.00	11.78	0	-35315	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15653	508.51	3.74	12	0.66	47.00	6394.00	37300	20230309	-35.92	16050	20231101	48.91	37300	-35.92	20230309	16050	48.91	20231101	37300	-35.92	20230309	16050	48.91	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
6	20231130	121240	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23750	350	2	1.50	9511530150	399531	53.95	23400	24350	23350	30400	16400	23400	23808.19	11.78	0	-41318	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15555	505.32	3.71	12	0.61	47.00	6394.00	37300	20230309	-36.33	16050	20231101	47.98	37300	-36.33	20230309	16050	47.98	20231101	37300	-36.33	20230309	16050	47.98	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
7	20231130	111233	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23600	200	2	0.85	8682849800	364512	49.22	23400	24350	23350	30400	16400	23400	23822.12	11.78	0	-39984	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15457	502.13	3.69	12	0.56	47.00	6394.00	37300	20230309	-36.73	16050	20231101	47.04	37300	-36.73	20230309	16050	47.04	20231101	37300	-36.73	20230309	16050	47.04	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
8	20231130	101227	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23800	400	2	1.71	6422391300	268593	36.27	23400	24350	23350	30400	16400	23400	23913.96	11.78	0	-36339	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15588	506.38	3.72	12	0.41	47.00	6394.00	37300	20230309	-36.19	16050	20231101	48.29	37300	-36.19	20230309	16050	48.29	20231101	37300	-36.19	20230309	16050	48.29	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
9	20231130	091227	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	500	2	2.14	2117214550	89215	12.05	23400	24100	23350	30400	16400	23400	23736.97	11.78	0	-13383	25000	24200	23600	22800	22200	23900	22500	65	7000	100	17310	50	1	65493726	15653	508.51	3.74	12	0.14	47.00	6394.00	37300	20230309	-35.92	16050	20231101	48.91	37300	-35.92	20230309	16050	48.91	20231101	37300	-35.92	20230309	16050	48.91	20231101	1.55	N	336260	100	65 억		7712063	N	N	62	N	00	N
10	20231129	161220	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	-350	5	-1.47	17208838650	732861	99.20	24050	24400	23000	30850	16650	23750	23481.91	11.79	0	-20065	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15326	497.87	3.66	12	1.12	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.51	N	336260	100	65 억		7720874	N	N	62	N	00	N
11	20231129	151233	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23450	-300	5	-1.26	16241671000	691499	93.60	24050	24400	23000	30850	16650	23750	23487.63	11.79	0	-22119	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15358	498.94	3.67	12	1.06	47.00	6394.00	37300	20230309	-37.13	16050	20231101	46.11	37300	-37.13	20230309	16050	46.11	20231101	37300	-37.13	20230309	16050	46.11	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
12	20231129	141224	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23500	-250	5	-1.05	14266172500	607783	82.27	24050	24400	23000	30850	16650	23750	23472.48	11.79	0	-10314	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15391	500.00	3.68	12	0.93	47.00	6394.00	37300	20230309	-37.00	16050	20231101	46.42	37300	-37.00	20230309	16050	46.42	20231101	37300	-37.00	20230309	16050	46.42	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
13	20231129	131226	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	-350	5	-1.47	13076205700	556889	75.38	24050	24400	23000	30850	16650	23750	23480.81	11.79	0	-10180	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15326	497.87	3.66	12	0.85	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
14	20231129	121227	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	-350	5	-1.47	11665562000	496730	67.24	24050	24400	23000	30850	16650	23750	23484.71	11.79	0	-18924	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15326	497.87	3.66	12	0.76	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
15	20231129	111228	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23350	-400	5	-1.68	10332991250	439573	59.50	24050	24400	23000	30850	16650	23750	23506.88	11.79	0	-18763	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15293	496.81	3.65	12	0.67	47.00	6394.00	37300	20230309	-37.40	16050	20231101	45.48	37300	-37.40	20230309	16050	45.48	20231101	37300	-37.40	20230309	16050	45.48	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
16	20231129	101225	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23300	-450	5	-1.89	7441046600	315088	42.65	24050	24400	23100	30850	16650	23750	23615.77	11.79	0	-3004	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15260	495.74	3.64	12	0.48	47.00	6394.00	37300	20230309	-37.53	16050	20231101	45.17	37300	-37.53	20230309	16050	45.17	20231101	37300	-37.53	20230309	16050	45.17	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
17	20231129	091220	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	400	2	1.68	2191275300	90845	12.30	24050	24400	24000	30850	16650	23750	24121.03	11.79	0	-16258	25450	24600	24050	23200	22650	24325	22925	65	7100	100	17570	50	1	65493726	15817	513.83	3.78	12	0.14	47.00	6394.00	37300	20230309	-35.25	16050	20231101	50.47	37300	-35.25	20230309	16050	50.47	20231101	37300	-35.25	20230309	16050	50.47	20231101	1.51	N	336260	100	65 억		7720874	N	N	1	N	00	N
18	20231128	161220	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23750	-350	5	-1.45	17606025150	734021	28.85	24450	24900	23500	31300	16900	24100	23986.12	11.80	0	-49225	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15555	505.32	3.71	12	1.12	47.00	6394.00	37300	20230309	-36.33	16050	20231101	47.98	37300	-36.33	20230309	16050	47.98	20231101	37300	-36.33	20230309	16050	47.98	20231101	1.54	N	336260	100	65 억		7729934	N	N	1	N	00	N
19	20231128	151057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	16015173800	667316	26.23	24450	24900	23500	31300	16900	24100	23999.38	11.80	0	-58747	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15718	510.64	3.75	12	1.02	47.00	6394.00	37300	20230309	-35.66	16050	20231101	49.53	37300	-35.66	20230309	16050	49.53	20231101	37300	-35.66	20230309	16050	49.53	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
20	20231128	141218	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	14520457100	604869	23.78	24450	24900	23500	31300	16900	24100	24005.95	11.80	0	-51139	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15718	510.64	3.75	12	0.92	47.00	6394.00	37300	20230309	-35.66	16050	20231101	49.53	37300	-35.66	20230309	16050	49.53	20231101	37300	-35.66	20230309	16050	49.53	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
21	20231128	131212	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	13760496900	573233	22.53	24450	24900	23500	31300	16900	24100	24005.07	11.80	0	-44864	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15718	510.64	3.75	12	0.88	47.00	6394.00	37300	20230309	-35.66	16050	20231101	49.53	37300	-35.66	20230309	16050	49.53	20231101	37300	-35.66	20230309	16050	49.53	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
22	20231128	121218	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	50	2	0.21	12937961950	539029	21.19	24450	24900	23500	31300	16900	24100	24002.35	11.80	0	-41950	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15817	513.83	3.78	12	0.82	47.00	6394.00	37300	20230309	-35.25	16050	20231101	50.47	37300	-35.25	20230309	16050	50.47	20231101	37300	-35.25	20230309	16050	50.47	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
23	20231128	111219	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24050	-50	5	-0.21	10865689400	453379	17.82	24450	24900	23500	31300	16900	24100	23966.02	11.80	0	-24007	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15751	511.70	3.76	12	0.69	47.00	6394.00	37300	20230309	-35.52	16050	20231101	49.84	37300	-35.52	20230309	16050	49.84	20231101	37300	-35.52	20230309	16050	49.84	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
24	20231128	101214	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	-200	5	-0.83	9234748250	384803	15.13	24450	24900	23500	31300	16900	24100	23998.64	11.80	0	-23106	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15653	508.51	3.74	12	0.59	47.00	6394.00	37300	20230309	-35.92	16050	20231101	48.91	37300	-35.92	20230309	16050	48.91	20231101	37300	-35.92	20230309	16050	48.91	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
25	20231128	091214	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	100	2	0.41	5291758650	219442	8.63	24450	24900	23500	31300	16900	24100	24114.61	11.80	0	-47547	26900	25500	24100	22700	21300	26200	23400	65	7200	100	17830	50	1	65493726	15849	514.89	3.78	12	0.34	47.00	6394.00	37300	20230309	-35.12	16050	20231101	50.78	37300	-35.12	20230309	16050	50.78	20231101	37300	-35.12	20230309	16050	50.78	20231101	1.54	N	336260	100	65 억		7729934	N	N	281	N	00	N
26	20231127	161205	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	1550	2	6.87	61514781400	2526799	175.60	22700	25500	22700	29300	15800	22550	24345.45	11.89	5146	-60089	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15784	512.77	3.77	12	3.86	47.00	6394.00	37300	20230309	-35.39	16050	20231101	50.16	37300	-35.39	20230309	16050	50.16	20231101	37300	-35.39	20230309	16050	50.16	20231101	1.54	N	336260	100	65 억		7788371	N	N	281	N	00	N
27	20231127	151219	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	1700	2	7.54	60240792100	2473986	171.93	22700	25500	22700	29300	15800	22550	24350.05	11.89	5146	-59840	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15882	515.96	3.79	12	3.78	47.00	6394.00	37300	20230309	-34.99	16050	20231101	51.09	37300	-34.99	20230309	16050	51.09	20231101	37300	-34.99	20230309	16050	51.09	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
28	20231127	141216	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23800	1250	2	5.54	56459351100	2316814	161.01	22700	25500	22700	29300	15800	22550	24369.78	11.89	5146	-30966	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15588	506.38	3.72	12	3.54	47.00	6394.00	37300	20230309	-36.19	16050	20231101	48.29	37300	-36.19	20230309	16050	48.29	20231101	37300	-36.19	20230309	16050	48.29	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
29	20231127	131219	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	1400	2	6.21	52072579400	2132238	148.18	22700	25500	22700	29300	15800	22550	24421.99	11.89	5146	-51549	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15686	509.57	3.75	12	3.26	47.00	6394.00	37300	20230309	-35.79	16050	20231101	49.22	37300	-35.79	20230309	16050	49.22	20231101	37300	-35.79	20230309	16050	49.22	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
30	20231127	121224	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	1850	2	8.20	48281379200	1975412	137.28	22700	25500	22700	29300	15800	22550	24441.64	11.89	5146	-64706	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15980	519.15	3.82	12	3.02	47.00	6394.00	37300	20230309	-34.58	16050	20231101	52.02	37300	-34.58	20230309	16050	52.02	20231101	37300	-34.58	20230309	16050	52.02	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
31	20231127	111204	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24650	2100	2	9.31	44296444000	1812956	125.99	22700	25500	22700	29300	15800	22550	24433.78	11.89	5146	-81879	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	16144	524.47	3.86	12	2.77	47.00	6394.00	37300	20230309	-33.91	16050	20231101	53.58	37300	-33.91	20230309	16050	53.58	20231101	37300	-33.91	20230309	16050	53.58	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
32	20231127	101201	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25400	2850	2	12.64	31788152350	1311528	91.15	22700	25500	22700	29300	15800	22550	24238.13	11.89	5146	-20680	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	16635	540.43	3.97	12	2.00	47.00	6394.00	37300	20230309	-31.90	16050	20231101	58.26	37300	-31.90	20230309	16050	58.26	20231101	37300	-31.90	20230309	16050	58.26	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
33	20231127	091205	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23350	800	2	3.55	3973777050	172601	12.00	22700	23450	22700	29300	15800	22550	23024.26	11.89	5146	-41926	24216	23382	22116	21282	20016	23800	21700	65	6750	100	16680	50	1	65493726	15293	496.81	3.65	12	0.26	47.00	6394.00	37300	20230309	-37.40	16050	20231101	45.48	37300	-37.40	20230309	16050	45.48	20231101	37300	-37.40	20230309	16050	45.48	20231101	1.54	N	336260	100	65 억		7788371	N	N	1500	N	00	N
34	20231124	161158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	1750	2	8.41	31660501400	1427949	445.25	21050	22950	20850	27000	14600	20800	22171.12	11.92	-124	-4983	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14769	479.79	3.53	12	2.18	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	37300	-39.54	20230309	16050	40.50	20231101	37300	-39.54	20230309	16050	40.50	20231101	1.52	N	336260	100	65 억		7806720	N	N	1500	N	00	N
35	20231124	151206	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	1850	2	8.89	30669355800	1384019	431.56	21050	22950	20850	27000	14600	20800	22159.63	11.92	-124	-7857	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14834	481.91	3.54	12	2.11	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	37300	-39.28	20230309	16050	41.12	20231101	37300	-39.28	20230309	16050	41.12	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
36	20231124	141203	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	1700	2	8.17	27796110200	1256902	391.92	21050	22950	20850	27000	14600	20800	22114.78	11.92	-124	-13088	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14736	478.72	3.52	12	1.92	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
37	20231124	131200	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	1450	2	6.97	18676843650	854983	266.60	21050	22450	20850	27000	14600	20800	21844.70	11.92	-124	15561	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14572	473.40	3.48	12	1.31	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
38	20231124	121208	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	1500	2	7.21	16776402250	769400	239.91	21050	22450	20850	27000	14600	20800	21804.53	11.92	-124	10689	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14605	474.47	3.49	12	1.17	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
39	20231124	111204	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	1300	2	6.25	12159430450	561909	175.21	21050	22250	20850	27000	14600	20800	21639.50	11.92	-124	-1115	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14474	470.21	3.46	12	0.86	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
40	20231124	101206	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21750	950	2	4.57	5843097900	273620	85.32	21050	21750	20850	27000	14600	20800	21354.79	11.92	-124	-22835	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	14245	462.77	3.40	12	0.42	47.00	6394.00	37300	20230309	-41.69	16050	20231101	35.51	37300	-41.69	20230309	16050	35.51	20231101	37300	-41.69	20230309	16050	35.51	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
41	20231124	091159	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	250	2	1.20	1093305050	51536	16.07	21050	21450	21000	27000	14600	20800	21214.39	11.92	-124	-15439	21566	21182	20816	20432	20066	21375	20625	65	6200	100	15390	50	1	65493726	13786	447.87	3.29	12	0.08	47.00	6394.00	37300	20230309	-43.57	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37300	-43.57	20230309	16050	31.15	20231101	1.52	N	336260	100	65 억		7806720	N	N	248	N	00	N
42	20231123	161143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	50	2	0.24	6679738300	319814	97.98	20650	21200	20450	26950	14550	20750	20886.43	12.02	0	-82329	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13623	442.55	3.25	12	0.49	47.00	6394.00	37450	20221121	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.56	N	336260	100	65 억		7873326	N	N	248	N	00	N
43	20231123	151224	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	100	2	0.48	6211265500	297302	91.09	20650	21200	20450	26950	14550	20750	20892.12	12.02	0	-82231	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13655	443.62	3.26	12	0.45	47.00	6394.00	37450	20221121	-44.33	16050	20231101	29.91	37300	-44.10	20230309	16050	29.91	20231101	37300	-44.10	20230309	16050	29.91	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
44	20231123	141225	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	50	2	0.24	5432813450	259998	79.66	20650	21200	20450	26950	14550	20750	20895.61	12.02	0	-69840	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13623	442.55	3.25	12	0.40	47.00	6394.00	37450	20221121	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
45	20231123	131223	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	50	2	0.24	4965655700	237537	72.77	20650	21200	20450	26950	14550	20750	20904.78	12.02	0	-60522	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13623	442.55	3.25	12	0.36	47.00	6394.00	37450	20221121	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
46	20231123	121202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	50	2	0.24	4407379500	210733	64.56	20650	21200	20450	26950	14550	20750	20914.54	12.02	0	-43427	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13623	442.55	3.25	12	0.32	47.00	6394.00	37450	20221121	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
47	20231123	111234	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20950	200	2	0.96	3692220800	176397	54.04	20650	21200	20450	26950	14550	20750	20931.33	12.02	0	-22718	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13721	445.74	3.28	12	0.27	47.00	6394.00	37450	20221121	-44.06	16050	20231101	30.53	37300	-43.83	20230309	16050	30.53	20231101	37300	-43.83	20230309	16050	30.53	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
48	20231123	101208	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	300	2	1.45	2762609950	132199	40.50	20650	21200	20450	26950	14550	20750	20897.38	12.02	0	-18203	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13786	447.87	3.29	12	0.20	47.00	6394.00	37450	20221121	-43.79	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37300	-43.57	20230309	16050	31.15	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
49	20231123	091202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	0	3	0.00	985851900	47564	14.57	20650	20950	20450	26950	14550	20750	20726.84	12.02	0	-10252	21416	21082	20866	20532	20316	21250	20700	65	6200	100	15350	50	1	65493726	13590	441.49	3.25	12	0.07	47.00	6394.00	37450	20221121	-44.59	16050	20231101	29.28	37300	-44.37	20230309	16050	29.28	20231101	37300	-44.37	20230309	16050	29.28	20231101	1.56	N	336260	100	65 억		7873326	N	N	6	N	00	N
50	20231122	161118	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	-300	5	-1.43	6739839050	323105	52.54	20700	21200	20650	27350	14750	21050	20859.48	12.15	0	-84111	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13590	441.49	3.25	12	0.49	47.00	6394.00	37450	20221118	-44.59	16050	20231101	29.28	37300	-44.37	20230309	16050	29.28	20231101	37300	-44.37	20230309	16050	29.28	20231101	1.58	N	336260	100	65 억		7954986	N	N	6	N	00	N
51	20231122	151143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	-300	5	-1.43	6100182800	292266	47.53	20700	21200	20650	27350	14750	21050	20871.80	12.15	0	-81188	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13590	441.49	3.25	12	0.45	47.00	6394.00	37450	20221118	-44.59	16050	20231101	29.28	37300	-44.37	20230309	16050	29.28	20231101	37300	-44.37	20230309	16050	29.28	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
52	20231122	141133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20900	-150	5	-0.71	4973772350	238205	38.74	20700	21200	20650	27350	14750	21050	20879.95	12.15	0	-55571	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13688	444.68	3.27	12	0.36	47.00	6394.00	37450	20221118	-44.19	16050	20231101	30.22	37300	-43.97	20230309	16050	30.22	20231101	37300	-43.97	20230309	16050	30.22	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
53	20231122	131211	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	-250	5	-1.19	4484656550	214752	34.92	20700	21200	20650	27350	14750	21050	20882.66	12.15	0	-48547	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13623	442.55	3.25	12	0.33	47.00	6394.00	37450	20221118	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
54	20231122	121218	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	-300	5	-1.43	4072776850	194945	31.70	20700	21200	20650	27350	14750	21050	20891.62	12.15	0	-38066	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13590	441.49	3.25	12	0.30	47.00	6394.00	37450	20221118	-44.59	16050	20231101	29.28	37300	-44.37	20230309	16050	29.28	20231101	37300	-44.37	20230309	16050	29.28	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
55	20231122	111309	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	-250	5	-1.19	3697595650	176901	28.77	20700	21200	20650	27350	14750	21050	20901.75	12.15	0	-28617	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13623	442.55	3.25	12	0.27	47.00	6394.00	37450	20221118	-44.46	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37300	-44.24	20230309	16050	29.60	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
56	20231122	101230	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	-200	5	-0.95	2682568050	128053	20.82	20700	21200	20650	27350	14750	21050	20948.59	12.15	0	-17515	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13655	443.62	3.26	12	0.20	47.00	6394.00	37450	20221118	-44.33	16050	20231101	29.91	37300	-44.10	20230309	16050	29.91	20231101	37300	-44.10	20230309	16050	29.91	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
57	20231122	091138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20900	-150	5	-0.71	1114362450	53329	8.67	20700	21150	20650	27350	14750	21050	20894.91	12.15	0	5076	21683	21366	20983	20666	20283	21525	20825	65	6300	100	15570	50	1	65493726	13688	444.68	3.27	12	0.08	47.00	6394.00	37450	20221118	-44.19	16050	20231101	30.22	37300	-43.97	20230309	16050	30.22	20231101	37300	-43.97	20230309	16050	30.22	20231101	1.58	N	336260	100	65 억		7954986	N	N	998	N	00	N
58	20231121	161133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	650	2	3.19	12796771050	611068	53.12	20900	21300	20600	26500	14300	20400	20941.37	12.14	0	-13934	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13786	447.87	3.29	12	0.93	47.00	6394.00	37450	20221117	-43.79	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37450	-43.79	20221121	16050	31.15	20231101	1.50	N	336260	100	65 억		7952912	N	N	998	N	00	N
59	20231121	151138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21100	700	2	3.43	11929011050	569845	49.54	20900	21300	20600	26500	14300	20400	20933.78	12.14	0	-13670	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13819	448.94	3.30	12	0.87	47.00	6394.00	37450	20221117	-43.66	16050	20231101	31.46	37300	-43.43	20230309	16050	31.46	20231101	37450	-43.66	20221121	16050	31.46	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
60	20231121	141121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21100	700	2	3.43	11063220200	528816	45.97	20900	21300	20600	26500	14300	20400	20920.74	12.14	0	-5668	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13819	448.94	3.30	12	0.81	47.00	6394.00	37450	20221117	-43.66	16050	20231101	31.46	37300	-43.43	20230309	16050	31.46	20231101	37450	-43.66	20221121	16050	31.46	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
61	20231121	131110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21000	600	2	2.94	9343782650	447323	38.89	20900	21250	20600	26500	14300	20400	20888.22	12.14	0	-12643	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13754	446.81	3.28	12	0.68	47.00	6394.00	37450	20221117	-43.93	16050	20231101	30.84	37300	-43.70	20230309	16050	30.84	20231101	37450	-43.93	20221121	16050	30.84	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
62	20231121	121112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20950	550	2	2.70	8528372950	408516	35.51	20900	21250	20600	26500	14300	20400	20876.47	12.14	0	-19236	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13721	445.74	3.28	12	0.62	47.00	6394.00	37450	20221117	-44.06	16050	20231101	30.53	37300	-43.83	20230309	16050	30.53	20231101	37450	-44.06	20221121	16050	30.53	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
63	20231121	111106	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	650	2	3.19	7749098800	371396	32.29	20900	21250	20600	26500	14300	20400	20864.79	12.14	0	-13695	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13786	447.87	3.29	12	0.57	47.00	6394.00	37450	20221117	-43.79	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37450	-43.79	20221121	16050	31.15	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
64	20231121	101039	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20900	500	2	2.45	6281722550	301372	26.20	20900	21250	20600	26500	14300	20400	20843.75	12.14	0	-16168	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13688	444.68	3.27	12	0.46	47.00	6394.00	37450	20221117	-44.19	16050	20231101	30.22	37300	-43.97	20230309	16050	30.22	20231101	37450	-44.19	20221121	16050	30.22	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
65	20231121	091057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	450	2	2.21	3004140050	143923	12.51	20900	21250	20600	26500	14300	20400	20873.25	12.14	0	-37553	22733	21566	20233	19066	17733	22150	19650	65	6100	100	15090	50	1	65493726	13655	443.62	3.26	12	0.22	47.00	6394.00	37450	20221117	-44.33	16050	20231101	29.91	37300	-44.10	20230309	16050	29.91	20231101	37450	-44.33	20221121	16050	29.91	20231101	1.50	N	336260	100	65 억		7952912	N	N	0	N	00	N
66	20231120	161102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20400	1520	2	8.05	23505338010	1141237	243.92	18900	21400	18900	24500	13220	18880	20596.49	12.06	0	67509	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13361	434.04	3.19	12	1.74	47.00	6394.00	37500	20221116	-45.60	16050	20231101	27.10	37300	-45.31	20230309	16050	27.10	20231101	37450	-45.53	20221121	16050	27.10	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
67	20231120	151113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20500	1620	2	8.58	22698599360	1101773	235.48	18900	21400	18900	24500	13220	18880	20601.98	12.06	0	69222	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13426	436.17	3.21	12	1.68	47.00	6394.00	37500	20221116	-45.33	16050	20231101	27.73	37300	-45.04	20230309	16050	27.73	20231101	37450	-45.26	20221121	16050	27.73	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
68	20231120	141113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20650	1770	2	9.38	21426318160	1039893	222.26	18900	21400	18900	24500	13220	18880	20604.45	12.06	0	84264	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13524	439.36	3.23	12	1.59	47.00	6394.00	37500	20221116	-44.93	16050	20231101	28.66	37300	-44.64	20230309	16050	28.66	20231101	37450	-44.86	20221121	16050	28.66	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
69	20231120	131102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20550	1670	2	8.85	20474467860	993587	212.36	18900	21400	18900	24500	13220	18880	20606.72	12.06	0	91177	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13459	437.23	3.21	12	1.52	47.00	6394.00	37500	20221116	-45.20	16050	20231101	28.04	37300	-44.91	20230309	16050	28.04	20231101	37450	-45.13	20221121	16050	28.04	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
70	20231120	121109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	1970	2	10.43	18989975960	921526	196.96	18900	21400	18900	24500	13220	18880	20607.21	12.06	0	91539	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13655	443.62	3.26	12	1.41	47.00	6394.00	37500	20221116	-44.40	16050	20231101	29.91	37300	-44.10	20230309	16050	29.91	20231101	37450	-44.33	20221121	16050	29.91	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
71	20231120	111102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	1920	2	10.17	16518304310	802823	171.59	18900	21400	18900	24500	13220	18880	20575.40	12.06	0	95032	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13623	442.55	3.25	12	1.23	47.00	6394.00	37500	20221116	-44.53	16050	20231101	29.60	37300	-44.24	20230309	16050	29.60	20231101	37450	-44.46	20221121	16050	29.60	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
72	20231120	101100	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20200	1320	2	6.99	5878405960	295175	63.09	18900	20400	18900	24500	13220	18880	19915.20	12.06	0	82182	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	50	1	65493726	13230	429.79	3.16	12	0.45	47.00	6394.00	37500	20221116	-46.13	16050	20231101	25.86	37300	-45.84	20230309	16050	25.86	20231101	37450	-46.06	20221121	16050	25.86	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
73	20231120	091112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19140	260	2	1.38	361340810	18930	4.05	18900	19230	18900	24500	13220	18880	19088.92	12.06	0	-1999	19693	19286	19043	18636	18393	19165	18515	65	5620	100	13970	10	1	65493726	12535	407.23	2.99	12	0.03	47.00	6394.00	37500	20221116	-48.96	16050	20231101	19.25	37300	-48.69	20230309	16050	19.25	20231101	37450	-48.89	20221121	16050	19.25	20231101	1.48	N	336260	100	65 억		7897296	N	N	0	N	00	N
74	20231117	161135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18880	-580	5	-2.98	8802549860	465101	128.12	19450	19450	18800	25250	13630	19460	18926.02	12.22	2232	-112038	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12365	401.70	2.95	12	0.71	47.00	6394.00	37500	20221116	-49.65	16050	20231101	17.63	37300	-49.38	20230309	16050	17.63	20231101	37450	-49.59	20221117	16050	17.63	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
75	20231117	151142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18930	-530	5	-2.72	4661559770	245739	67.69	19450	19450	18840	25250	13630	19460	18969.55	12.22	2232	-90571	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12398	402.77	2.96	12	0.38	47.00	6394.00	37500	20221116	-49.52	16050	20231101	17.94	37300	-49.25	20230309	16050	17.94	20231101	37450	-49.45	20221117	16050	17.94	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
76	20231117	141135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18880	-580	5	-2.98	3882366720	204450	56.32	19450	19450	18840	25250	13630	19460	18989.32	12.22	2232	-74398	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12365	401.70	2.95	12	0.31	47.00	6394.00	37500	20221116	-49.65	16050	20231101	17.63	37300	-49.38	20230309	16050	17.63	20231101	37450	-49.59	20221117	16050	17.63	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
77	20231117	131133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18910	-550	5	-2.83	3522527100	185410	51.07	19450	19450	18840	25250	13630	19460	18998.58	12.22	2232	-69099	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12385	402.34	2.96	12	0.28	47.00	6394.00	37500	20221116	-49.57	16050	20231101	17.82	37300	-49.30	20230309	16050	17.82	20231101	37450	-49.51	20221117	16050	17.82	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
78	20231117	121135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18920	-540	5	-2.77	3123975330	164335	45.27	19450	19450	18840	25250	13630	19460	19009.80	12.22	2232	-64415	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12391	402.55	2.96	12	0.25	47.00	6394.00	37500	20221116	-49.55	16050	20231101	17.88	37300	-49.28	20230309	16050	17.88	20231101	37450	-49.48	20221117	16050	17.88	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
79	20231117	111140	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18970	-490	5	-2.52	2599172300	136613	37.63	19450	19450	18840	25250	13630	19460	19025.80	12.22	2232	-54038	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12424	403.62	2.97	12	0.21	47.00	6394.00	37500	20221116	-49.41	16050	20231101	18.19	37300	-49.14	20230309	16050	18.19	20231101	37450	-49.35	20221117	16050	18.19	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
80	20231117	101138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18960	-500	5	-2.57	1989924050	104622	28.82	19450	19450	18840	25250	13630	19460	19020.13	12.22	2232	-48120	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12418	403.40	2.97	12	0.16	47.00	6394.00	37500	20221116	-49.44	16050	20231101	18.13	37300	-49.17	20230309	16050	18.13	20231101	37450	-49.37	20221117	16050	18.13	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
81	20231117	091138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19060	-400	5	-2.06	446919310	23287	6.41	19450	19450	19060	25250	13630	19460	19191.78	12.22	2232	-11762	20353	19906	19653	19206	18953	20130	19430	65	5790	100	14400	10	1	65493726	12483	405.53	2.98	12	0.04	47.00	6394.00	37500	20221116	-49.17	16050	20231101	18.75	37300	-48.90	20230309	16050	18.75	20231101	37450	-49.11	20221117	16050	18.75	20231101	1.50	N	336260	100	65 억		8001640	N	N	16	N	00	N
82	20231116	161135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19430	30	2	0.15	6846344890	348203	97.26	19410	20100	19400	25200	13580	19400	19661.94	12.25	0	-30664	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12725	413.40	3.04	12	0.53	47.00	6394.00	37500	20221114	-48.19	16050	20231101	21.06	37300	-47.91	20230309	16050	21.06	20231101	37500	-48.19	20221116	16050	21.06	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
83	20231116	151129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19500	100	2	0.52	6508473480	330836	92.41	19410	20100	19400	25200	13580	19400	19672.81	12.25	0	-27681	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12771	414.89	3.05	12	0.51	47.00	6394.00	37500	20221114	-48.00	16050	20231101	21.50	37300	-47.72	20230309	16050	21.50	20231101	37500	-48.00	20221116	16050	21.50	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
84	20231116	141105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19550	150	2	0.77	5867435450	298002	83.24	19410	20100	19400	25200	13580	19400	19689.25	12.25	0	-17042	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12804	415.96	3.06	12	0.46	47.00	6394.00	37500	20221114	-47.87	16050	20231101	21.81	37300	-47.59	20230309	16050	21.81	20231101	37500	-47.87	20221116	16050	21.81	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
85	20231116	131129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19460	60	2	0.31	5386395990	273358	76.35	19410	20100	19400	25200	13580	19400	19704.55	12.25	0	-17026	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12745	414.04	3.04	12	0.42	47.00	6394.00	37500	20221114	-48.11	16050	20231101	21.25	37300	-47.83	20230309	16050	21.25	20231101	37500	-48.11	20221116	16050	21.25	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
86	20231116	121130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19570	170	2	0.88	4778856200	242198	67.65	19410	20100	19400	25200	13580	19400	19731.20	12.25	0	-4443	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12817	416.38	3.06	12	0.37	47.00	6394.00	37500	20221114	-47.81	16050	20231101	21.93	37300	-47.53	20230309	16050	21.93	20231101	37500	-47.81	20221116	16050	21.93	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
87	20231116	111129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19520	120	2	0.62	4210363610	213069	59.51	19410	20100	19400	25200	13580	19400	19760.56	12.25	0	7415	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12784	415.32	3.05	12	0.33	47.00	6394.00	37500	20221114	-47.95	16050	20231101	21.62	37300	-47.67	20230309	16050	21.62	20231101	37500	-47.95	20221116	16050	21.62	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
88	20231116	101129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19540	140	2	0.72	1067336960	54687	15.28	19410	19650	19400	25200	13580	19400	19517.20	12.25	0	-2824	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12797	415.74	3.06	12	0.08	47.00	6394.00	37500	20221114	-47.89	16050	20231101	21.74	37300	-47.61	20230309	16050	21.74	20231101	37500	-47.89	20221116	16050	21.74	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
89	20231116	091134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19400	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19400	0.00	12.25	0	0	19760	19580	19220	19040	18680	19670	19130	65	5800	100	14350	10	1	65493726	12706	412.77	3.03	12	0.00	47.00	6394.00	37500	20221114	-48.27	16050	20231101	20.87	37300	-47.99	20230309	16050	20.87	20231101	37500	-48.27	20221116	16050	20.87	20231101	1.51	N	336260	100	65 억		8020137	N	N	0	N	00	N
90	20231115	161010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19400	950	2	5.15	6850214190	357490	259.44	19080	19400	18860	23950	12920	18450	19161.73	12.21	0	28085	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12706	412.77	3.03	12	0.55	47.00	6394.00	37500	20221114	-48.27	16050	20231101	20.87	37300	-47.99	20230309	16050	20.87	20231101	37500	-48.27	20221116	16050	20.87	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
91	20231115	151150	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19290	840	2	4.55	6236760280	325794	236.44	19080	19290	18860	23950	12920	18450	19143.26	12.21	0	13313	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12634	410.43	3.02	12	0.50	47.00	6394.00	37500	20221114	-48.56	16050	20231101	20.19	37300	-48.28	20230309	16050	20.19	20231101	37500	-48.56	20221116	16050	20.19	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
92	20231115	141146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19250	800	2	4.34	5306607880	277537	201.42	19080	19290	18860	23950	12920	18450	19120.36	12.21	0	-6467	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12608	409.57	3.01	12	0.42	47.00	6394.00	37500	20221114	-48.67	16050	20231101	19.94	37300	-48.39	20230309	16050	19.94	20231101	37500	-48.67	20221116	16050	19.94	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
93	20231115	131147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19110	660	2	3.58	4676416600	244689	177.58	19080	19290	18860	23950	12920	18450	19111.67	12.21	0	-8124	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12516	406.60	2.99	12	0.37	47.00	6394.00	37500	20221114	-49.04	16050	20231101	19.07	37300	-48.77	20230309	16050	19.07	20231101	37500	-49.04	20221116	16050	19.07	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
94	20231115	121148	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19230	780	2	4.23	4146522920	216994	157.48	19080	19290	18860	23950	12920	18450	19108.93	12.21	0	-3339	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12594	409.15	3.01	12	0.33	47.00	6394.00	37500	20221114	-48.72	16050	20231101	19.81	37300	-48.45	20230309	16050	19.81	20231101	37500	-48.72	20221116	16050	19.81	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
95	20231115	111202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19270	820	2	4.44	3762586110	197054	143.01	19080	19290	18860	23950	12920	18450	19094.19	12.21	0	-2864	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12621	410.00	3.01	12	0.30	47.00	6394.00	37500	20221114	-48.61	16050	20231101	20.06	37300	-48.34	20230309	16050	20.06	20231101	37500	-48.61	20221116	16050	20.06	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
96	20231115	101152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19050	600	2	3.25	2812056290	147577	107.10	19080	19270	18860	23950	12920	18450	19054.84	12.21	0	-14526	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12477	405.32	2.98	12	0.23	47.00	6394.00	37500	20221114	-49.20	16050	20231101	18.69	37300	-48.93	20230309	16050	18.69	20231101	37500	-49.20	20221116	16050	18.69	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
97	20231115	091141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18980	530	2	2.87	850901520	44683	32.43	19080	19250	18860	23950	12920	18450	19043.07	12.21	0	-16641	18676	18562	18336	18222	17996	18620	18280	65	5500	100	13650	10	1	65493726	12431	403.83	2.97	12	0.07	47.00	6394.00	37500	20221114	-49.39	16050	20231101	18.26	37300	-49.12	20230309	16050	18.26	20231101	37500	-49.39	20221116	16050	18.26	20231101	1.52	N	336260	100	65 억		7999470	N	N	63	N	00	N
98	20231114	161124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18450	470	2	2.61	2508228120	136945	87.00	18200	18450	18110	23350	12590	17980	18315.07	12.13	-62	22099	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	12084	392.55	2.89	12	0.21	47.00	6394.00	37500	20221114	-50.80	16050	20231101	14.95	37300	-50.54	20230309	16050	14.95	20231101	37500	-50.80	20221114	16050	14.95	20231101	1.55	N	336260	100	65 억		7947641	N	N	63	N	00	N
99	20231114	151131	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18390	410	2	2.28	2327416120	127135	80.76	18200	18440	18110	23350	12590	17980	18306.65	12.13	-62	21727	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	12044	391.28	2.88	12	0.19	47.00	6394.00	37500	20221114	-50.96	16050	20231101	14.58	37300	-50.70	20230309	16050	14.58	20231101	37500	-50.96	20221114	16050	14.58	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
100	20231114	141127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18400	420	2	2.34	2064278650	112808	71.66	18200	18440	18110	23350	12590	17980	18299.04	12.13	-62	21672	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	12051	391.49	2.88	12	0.17	47.00	6394.00	37500	20221114	-50.93	16050	20231101	14.64	37300	-50.67	20230309	16050	14.64	20231101	37500	-50.93	20221114	16050	14.64	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
101	20231114	131129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18340	360	2	2.00	1828776430	99999	63.53	18200	18440	18110	23350	12590	17980	18287.95	12.13	-62	20432	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	12012	390.21	2.87	12	0.15	47.00	6394.00	37500	20221114	-51.09	16050	20231101	14.27	37300	-50.83	20230309	16050	14.27	20231101	37500	-51.09	20221114	16050	14.27	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
102	20231114	121132	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18310	330	2	1.84	1578718940	86344	54.85	18200	18440	18110	23350	12590	17980	18284.06	12.13	-62	17325	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	11992	389.57	2.86	12	0.13	47.00	6394.00	37500	20221114	-51.17	16050	20231101	14.08	37300	-50.91	20230309	16050	14.08	20231101	37500	-51.17	20221114	16050	14.08	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
103	20231114	111142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18350	370	2	2.06	1396346380	76382	48.52	18200	18440	18110	23350	12590	17980	18281.09	12.13	-62	18274	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	12018	390.43	2.87	12	0.12	47.00	6394.00	37500	20221114	-51.07	16050	20231101	14.33	37300	-50.80	20230309	16050	14.33	20231101	37500	-51.07	20221114	16050	14.33	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
104	20231114	101130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18170	190	2	1.06	924833080	50672	32.19	18200	18350	18110	23350	12590	17980	18251.36	12.13	-62	10216	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	11900	386.60	2.84	12	0.08	47.00	6394.00	37500	20221114	-51.55	16050	20231101	13.21	37300	-51.29	20230309	16050	13.21	20231101	37500	-51.55	20221114	16050	13.21	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
105	20231114	091117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18290	310	2	1.72	275348580	15070	9.57	18200	18340	18200	23350	12590	17980	18271.31	12.13	-62	1012	18806	18392	18186	17772	17566	18290	17670	65	5370	100	13300	10	1	65493726	11979	389.15	2.86	12	0.02	47.00	6394.00	37500	20221114	-51.23	16050	20231101	13.96	37300	-50.97	20230309	16050	13.96	20231101	37500	-51.23	20221114	16050	13.96	20231101	1.55	N	336260	100	65 억		7947641	N	N	410	N	00	N
106	20231113	161108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17980	-350	5	-1.91	2851430360	156951	94.64	18520	18600	17980	23800	12840	18330	18168.10	12.24	0	-4816	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11776	382.55	2.81	12	0.24	47.00	6394.00	37500	20221114	-52.05	16050	20231101	12.02	37300	-51.80	20230309	16050	12.02	20231101	37500	-52.05	20221114	16050	12.02	20231101	1.53	N	336260	100	65 억		8015228	N	N	410	N	00	N
107	20231113	151102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18000	-330	5	-1.80	2565592720	141060	85.06	18520	18600	17980	23800	12840	18330	18187.80	12.24	0	-280	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11789	382.98	2.82	12	0.22	47.00	6394.00	37500	20221114	-52.00	16050	20231101	12.15	37300	-51.74	20230309	16050	12.15	20231101	37500	-52.00	20221114	16050	12.15	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
108	20231113	141104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18010	-320	5	-1.75	2143817420	117681	70.96	18520	18600	17990	23800	12840	18330	18217.05	12.24	0	-3387	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11795	383.19	2.82	12	0.18	47.00	6394.00	37500	20221114	-51.97	16050	20231101	12.21	37300	-51.72	20230309	16050	12.21	20231101	37500	-51.97	20221114	16050	12.21	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
109	20231113	131102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18070	-260	5	-1.42	1783184930	97678	58.90	18520	18600	17990	23800	12840	18330	18255.63	12.24	0	196	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11835	384.47	2.83	12	0.15	47.00	6394.00	37500	20221114	-51.81	16050	20231101	12.59	37300	-51.55	20230309	16050	12.59	20231101	37500	-51.81	20221114	16050	12.59	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
110	20231113	121106	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18000	-330	5	-1.80	1576417010	86231	52.00	18520	18600	17990	23800	12840	18330	18281.24	12.24	0	-763	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11789	382.98	2.82	12	0.13	47.00	6394.00	37500	20221114	-52.00	16050	20231101	12.15	37300	-51.74	20230309	16050	12.15	20231101	37500	-52.00	20221114	16050	12.15	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
111	20231113	111100	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18230	-100	5	-0.55	1204892270	65694	39.61	18520	18600	18080	23800	12840	18330	18341.00	12.24	0	-956	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11940	387.87	2.85	12	0.10	47.00	6394.00	37500	20221114	-51.39	16050	20231101	13.58	37300	-51.13	20230309	16050	13.58	20231101	37500	-51.39	20221114	16050	13.58	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
112	20231113	101058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18260	-70	5	-0.38	789536070	42827	25.82	18520	18600	18250	23800	12840	18330	18435.85	12.24	0	-9693	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	11959	388.51	2.86	12	0.07	47.00	6394.00	37500	20221114	-51.31	16050	20231101	13.77	37300	-51.05	20230309	16050	13.77	20231101	37500	-51.31	20221114	16050	13.77	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
113	20231113	091107	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18480	150	2	0.82	237057100	12787	7.71	18520	18600	18480	23800	12840	18330	18541.39	12.24	0	-1176	18983	18656	18473	18146	17963	18565	18055	65	5470	100	13560	10	1	65493726	12103	393.19	2.89	12	0.02	47.00	6394.00	37500	20221114	-50.72	16050	20231101	15.14	37300	-50.46	20230309	16050	15.14	20231101	37500	-50.72	20221114	16050	15.14	20231101	1.53	N	336260	100	65 억		8015228	N	N	324	N	00	N
114	20231110	161120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18330	-650	5	-3.42	3048609010	165047	102.17	18800	18800	18290	24650	13290	18980	18471.33	12.07	0	1116	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12005	390.00	2.87	12	0.25	47.00	6394.00	37500	20221114	-51.12	16050	20231101	14.21	37300	-50.86	20230309	16050	14.21	20231101	37500	-51.12	20221114	16050	14.21	20231101	1.50	N	336260	100	65 억		7903164	N	N	324	N	00	N
115	20231110	151125	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18380	-600	5	-3.16	2787932570	150833	93.37	18800	18800	18290	24650	13290	18980	18483.57	12.07	0	5420	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12038	391.06	2.87	12	0.23	47.00	6394.00	37500	20221114	-50.99	16050	20231101	14.52	37300	-50.72	20230309	16050	14.52	20231101	37500	-50.99	20221114	16050	14.52	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
116	20231110	141110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18410	-570	5	-3.00	2543255080	137522	85.13	18800	18800	18290	24650	13290	18980	18493.44	12.07	0	8838	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12057	391.70	2.88	12	0.21	47.00	6394.00	37500	20221114	-50.91	16050	20231101	14.70	37300	-50.64	20230309	16050	14.70	20231101	37500	-50.91	20221114	16050	14.70	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
117	20231110	131112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18310	-670	5	-3.53	2271890980	122733	75.98	18800	18800	18300	24650	13290	18980	18510.84	12.07	0	7466	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	11992	389.57	2.86	12	0.19	47.00	6394.00	37500	20221114	-51.17	16050	20231101	14.08	37300	-50.91	20230309	16050	14.08	20231101	37500	-51.17	20221114	16050	14.08	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
118	20231110	121120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18420	-560	5	-2.95	1728060580	93121	57.65	18800	18800	18390	24650	13290	18980	18557.15	12.07	0	59	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12064	391.91	2.88	12	0.14	47.00	6394.00	37500	20221114	-50.88	16050	20231101	14.77	37300	-50.62	20230309	16050	14.77	20231101	37500	-50.88	20221114	16050	14.77	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
119	20231110	111058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18520	-460	5	-2.42	1245830620	67013	41.48	18800	18800	18500	24650	13290	18980	18590.88	12.07	0	3064	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12129	394.04	2.90	12	0.10	47.00	6394.00	37500	20221114	-50.61	16050	20231101	15.39	37300	-50.35	20230309	16050	15.39	20231101	37500	-50.61	20221114	16050	15.39	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
120	20231110	101111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18650	-330	5	-1.74	925868790	49782	30.82	18800	18800	18500	24650	13290	18980	18598.47	12.07	0	4811	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12215	396.81	2.92	12	0.08	47.00	6394.00	37500	20221114	-50.27	16050	20231101	16.20	37300	-50.00	20230309	16050	16.20	20231101	37500	-50.27	20221114	16050	16.20	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
121	20231110	091052	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18650	-330	5	-1.74	366548360	19693	12.19	18800	18800	18500	24650	13290	18980	18613.13	12.07	0	-464	19420	19200	19040	18820	18660	19120	18740	65	5670	100	14040	10	1	65493726	12215	396.81	2.92	12	0.03	47.00	6394.00	37500	20221114	-50.27	16050	20231101	16.20	37300	-50.00	20230309	16050	16.20	20231101	37500	-50.27	20221114	16050	16.20	20231101	1.50	N	336260	100	65 억		7903164	N	N	0	N	00	N
122	20231109	161046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18980	-130	5	-0.68	3053165360	160247	62.43	19110	19260	18880	24800	13380	19110	19052.98	12.07	0	-6286	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12431	403.83	2.97	12	0.24	47.00	6394.00	37500	20221114	-49.39	16050	20231101	18.26	37300	-49.12	20230309	16050	18.26	20231101	37500	-49.39	20221114	16050	18.26	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
123	20231109	151045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19010	-100	5	-0.52	2682831700	140741	54.83	19110	19260	18880	24800	13380	19110	19062.17	12.07	0	-5797	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12450	404.47	2.97	12	0.21	47.00	6394.00	37500	20221114	-49.31	16050	20231101	18.44	37300	-49.03	20230309	16050	18.44	20231101	37500	-49.31	20221114	16050	18.44	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
124	20231109	141041	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19050	-60	5	-0.31	2252367500	118192	46.05	19110	19260	18880	24800	13380	19110	19056.82	12.07	0	-1749	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12477	405.32	2.98	12	0.18	47.00	6394.00	37500	20221114	-49.20	16050	20231101	18.69	37300	-48.93	20230309	16050	18.69	20231101	37500	-49.20	20221114	16050	18.69	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
125	20231109	131044	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19000	-110	5	-0.58	1924782500	101009	39.35	19110	19260	18880	24800	13380	19110	19055.52	12.07	0	1710	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12444	404.26	2.97	12	0.15	47.00	6394.00	37500	20221114	-49.33	16050	20231101	18.38	37300	-49.06	20230309	16050	18.38	20231101	37500	-49.33	20221114	16050	18.38	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
126	20231109	121048	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18990	-120	5	-0.63	1716423660	90037	35.08	19110	19260	18880	24800	13380	19110	19063.50	12.07	0	1529	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12437	404.04	2.97	12	0.14	47.00	6394.00	37500	20221114	-49.36	16050	20231101	18.32	37300	-49.09	20230309	16050	18.32	20231101	37500	-49.36	20221114	16050	18.32	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
127	20231109	111043	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19080	-30	5	-0.16	1387014850	72707	28.33	19110	19260	18880	24800	13380	19110	19076.74	12.07	0	7648	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12496	405.96	2.98	12	0.11	47.00	6394.00	37500	20221114	-49.12	16050	20231101	18.88	37300	-48.85	20230309	16050	18.88	20231101	37500	-49.12	20221114	16050	18.88	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
128	20231109	101038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19090	-20	5	-0.10	1061516640	55699	21.70	19110	19260	18880	24800	13380	19110	19058.02	12.07	0	7852	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12503	406.17	2.99	12	0.09	47.00	6394.00	37500	20221114	-49.09	16050	20231101	18.94	37300	-48.82	20230309	16050	18.94	20231101	37500	-49.09	20221114	16050	18.94	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
129	20231109	091046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19140	30	2	0.16	220854340	11577	4.51	19110	19200	19000	24800	13380	19110	19076.79	12.07	0	3771	20496	19802	19456	18762	18416	19630	18590	65	5690	100	14140	10	1	65493726	12535	407.23	2.99	12	0.02	47.00	6394.00	37500	20221114	-48.96	16050	20231101	19.25	37300	-48.69	20230309	16050	19.25	20231101	37500	-48.96	20221114	16050	19.25	20231101	1.48	N	336260	100	65 억		7905486	N	N	4	N	00	N
130	20231108	161036	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19110	-690	5	-3.48	4964776670	254772	41.13	19970	20150	19110	25700	13860	19800	19487.90	12.11	0	-48336	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12516	406.60	2.99	12	0.39	47.00	6394.00	37500	20221114	-49.04	16050	20231101	19.07	37300	-48.77	20230309	16050	19.07	20231101	37500	-49.04	20221114	16050	19.07	20231101	1.47	N	336260	100	65 억		7928079	N	N	4	N	00	N
131	20231108	151042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19160	-640	5	-3.23	4571809130	234230	37.81	19970	20150	19110	25700	13860	19800	19518.46	12.11	0	-46775	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12549	407.66	3.00	12	0.36	47.00	6394.00	37500	20221114	-48.91	16050	20231101	19.38	37300	-48.63	20230309	16050	19.38	20231101	37500	-48.91	20221114	16050	19.38	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
132	20231108	141035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19280	-520	5	-2.63	3617554010	184527	29.79	19970	20150	19250	25700	13860	19800	19604.47	12.11	0	-39201	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12627	410.21	3.02	12	0.28	47.00	6394.00	37500	20221114	-48.59	16050	20231101	20.12	37300	-48.31	20230309	16050	20.12	20231101	37500	-48.59	20221114	16050	20.12	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
133	20231108	131033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19330	-470	5	-2.37	3148318670	160234	25.87	19970	20150	19250	25700	13860	19800	19648.26	12.11	0	-30378	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12660	411.28	3.02	12	0.24	47.00	6394.00	37500	20221114	-48.45	16050	20231101	20.44	37300	-48.18	20230309	16050	20.44	20231101	37500	-48.45	20221114	16050	20.44	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
134	20231108	121029	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19380	-420	5	-2.12	2811262290	142775	23.05	19970	20150	19360	25700	13860	19800	19690.16	12.11	0	-28004	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12693	412.34	3.03	12	0.22	47.00	6394.00	37500	20221114	-48.32	16050	20231101	20.75	37300	-48.04	20230309	16050	20.75	20231101	37500	-48.32	20221114	16050	20.75	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
135	20231108	111038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19630	-170	5	-0.86	2366077530	119879	19.35	19970	20150	19400	25700	13860	19800	19737.21	12.11	0	-19623	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12856	417.66	3.07	12	0.18	47.00	6394.00	37500	20221114	-47.65	16050	20231101	22.31	37300	-47.37	20230309	16050	22.31	20231101	37500	-47.65	20221114	16050	22.31	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
136	20231108	101035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19610	-190	5	-0.96	1637988860	82647	13.34	19970	20150	19570	25700	13860	19800	19819.10	12.11	0	-14391	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12843	417.23	3.07	12	0.13	47.00	6394.00	37500	20221114	-47.71	16050	20231101	22.18	37300	-47.43	20230309	16050	22.18	20231101	37500	-47.71	20221114	16050	22.18	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
137	20231108	091034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19840	40	2	0.20	620395690	31162	5.03	19970	20150	19720	25700	13860	19800	19908.73	12.11	0	-7304	20806	20302	19596	19092	18386	19950	18740	65	5900	100	14650	10	1	65493726	12994	422.13	3.10	12	0.05	47.00	6394.00	37500	20221114	-47.09	16050	20231101	23.61	37300	-46.81	20230309	16050	23.61	20231101	37500	-47.09	20221114	16050	23.61	20231101	1.47	N	336260	100	65 억		7928079	N	N	321	N	00	N
138	20231107	161034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19800	40	2	0.20	12071851180	616016	70.17	19990	20100	18890	25650	13840	19760	19596.53	12.23	0	-42931	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12968	421.28	3.10	12	0.94	47.00	6394.00	37500	20221114	-47.20	16050	20231101	23.36	37300	-46.92	20230309	16050	23.36	20231101	37500	-47.20	20221114	16050	23.36	20231101	1.48	N	336260	100	65 억		8008738	N	N	317	N	00	N
139	20231107	151038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19710	-50	5	-0.25	11460521300	585079	66.65	19990	20100	18890	25650	13840	19760	19587.96	12.23	0	-35976	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12909	419.36	3.08	12	0.89	47.00	6394.00	37500	20221114	-47.44	16050	20231101	22.80	37300	-47.16	20230309	16050	22.80	20231101	37500	-47.44	20221114	16050	22.80	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
140	20231107	141038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19460	-300	5	-1.52	10583782820	540244	61.54	19990	20100	18890	25650	13840	19760	19590.71	12.23	0	-28516	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12745	414.04	3.04	12	0.82	47.00	6394.00	37500	20221114	-48.11	16050	20231101	21.25	37300	-47.83	20230309	16050	21.25	20231101	37500	-48.11	20221114	16050	21.25	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
141	20231107	131040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19260	-500	5	-2.53	9916327060	505738	57.61	19990	20100	18890	25650	13840	19760	19607.60	12.23	0	-31367	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12614	409.79	3.01	12	0.77	47.00	6394.00	37500	20221114	-48.64	16050	20231101	20.00	37300	-48.36	20230309	16050	20.00	20231101	37500	-48.64	20221114	16050	20.00	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
142	20231107	121033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19130	-630	5	-3.19	9027906950	459411	52.33	19990	20100	18890	25650	13840	19760	19651.02	12.23	0	-32431	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12529	407.02	2.99	12	0.70	47.00	6394.00	37500	20221114	-48.99	16050	20231101	19.19	37300	-48.71	20230309	16050	19.19	20231101	37500	-48.99	20221114	16050	19.19	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
143	20231107	111033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19580	-180	5	-0.91	7117395580	360264	41.04	19990	20100	19390	25650	13840	19760	19756.05	12.23	0	-47357	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12824	416.60	3.06	12	0.55	47.00	6394.00	37500	20221114	-47.79	16050	20231101	21.99	37300	-47.51	20230309	16050	21.99	20231101	37500	-47.79	20221114	16050	21.99	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
144	20231107	101046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19740	-20	5	-0.10	6140652420	310628	35.38	19990	20100	19390	25650	13840	19760	19768.51	12.23	0	-45788	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12928	420.00	3.09	12	0.47	47.00	6394.00	37500	20221114	-47.36	16050	20231101	22.99	37300	-47.08	20230309	16050	22.99	20231101	37500	-47.36	20221114	16050	22.99	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
145	20231107	091022	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19600	-160	5	-0.81	1945967510	98932	11.27	19990	20000	19390	25650	13840	19760	19669.64	12.23	0	-24054	20780	20270	19250	18740	17720	20525	18995	65	5890	100	14620	10	1	65493726	12837	417.02	3.07	12	0.15	47.00	6394.00	37500	20221114	-47.73	16050	20231101	22.12	37300	-47.45	20230309	16050	22.12	20231101	37500	-47.73	20221114	16050	22.12	20231101	1.48	N	336260	100	65 억		8008738	N	N	236	N	00	N
146	20231106	161010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19760	2120	2	12.02	16568538950	865845	375.57	18990	19760	18230	22900	12350	17640	19133.24	12.15	0	83036	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12942	420.43	3.09	12	1.32	47.00	6394.00	37500	20221114	-47.31	16050	20231101	23.12	37300	-47.02	20230309	16050	23.12	20231101	37500	-47.31	20221114	16050	23.12	20231101	1.48	Y	336260	100	65 억		7956093	N	N	236	N	00	N
147	20231106	151016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19520	1880	2	10.66	15527998320	812957	352.63	18990	19600	18230	22900	12350	17640	19100.64	12.15	0	66566	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12784	415.32	3.05	12	1.24	47.00	6394.00	37500	20221114	-47.95	16050	20231101	21.62	37300	-47.67	20230309	16050	21.62	20231101	37500	-47.95	20221114	16050	21.62	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
148	20231106	141010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19410	1770	2	10.03	14118147470	740640	321.26	18990	19600	18230	22900	12350	17640	19062.09	12.15	0	57847	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12712	412.98	3.04	12	1.13	47.00	6394.00	37500	20221114	-48.24	16050	20231101	20.93	37300	-47.96	20230309	16050	20.93	20231101	37500	-48.24	20221114	16050	20.93	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
149	20231106	131020	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19190	1550	2	8.79	11849931710	624107	270.71	18990	19490	18230	22900	12350	17640	18987.02	12.15	0	49011	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12568	408.30	3.00	12	0.95	47.00	6394.00	37500	20221114	-48.83	16050	20231101	19.56	37300	-48.55	20230309	16050	19.56	20231101	37500	-48.83	20221114	16050	19.56	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
150	20231106	121017	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19140	1500	2	8.50	10721818200	564978	245.06	18990	19490	18230	22900	12350	17640	18977.41	12.15	0	41817	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12535	407.23	2.99	12	0.86	47.00	6394.00	37500	20221114	-48.96	16050	20231101	19.25	37300	-48.69	20230309	16050	19.25	20231101	37500	-48.96	20221114	16050	19.25	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
151	20231106	111014	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19220	1580	2	8.96	7998766040	423986	183.91	18990	19280	18230	22900	12350	17640	18865.64	12.15	0	36431	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12588	408.94	3.01	12	0.65	47.00	6394.00	37500	20221114	-48.75	16050	20231101	19.75	37300	-48.47	20230309	16050	19.75	20231101	37500	-48.75	20221114	16050	19.75	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
152	20231106	100949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18650	1010	2	5.73	4643712090	247798	107.48	18990	19050	18230	22900	12350	17640	18739.91	12.15	0	-16009	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12215	396.81	2.92	12	0.38	47.00	6394.00	37500	20221114	-50.27	16050	20231101	16.20	37300	-50.00	20230309	16050	16.20	20231101	37500	-50.27	20221114	16050	16.20	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
153	20231106	091014	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18900	1260	2	7.14	2223189840	117547	50.99	18990	19050	18710	22900	12350	17640	18913.20	12.15	0	-6913	18133	17886	17463	17216	16793	18010	17340	65	5260	100	13050	10	1	65493726	12378	402.13	2.96	12	0.18	47.00	6394.00	37500	20221114	-49.60	16050	20231101	17.76	37300	-49.33	20230309	16050	17.76	20231101	37500	-49.60	20221114	16050	17.76	20231101	1.48	Y	336260	100	65 억		7956093	N	N	10225	N	00	N
154	20231103	161002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17640	320	2	1.85	4000590330	229497	37.91	17350	17710	17040	22500	12130	17320	17431.57	12.13	0	12726	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11553	375.32	2.76	12	0.35	47.00	6394.00	37500	20221114	-52.96	16050	20231101	9.91	37300	-52.71	20230309	16050	9.91	20231101	37500	-52.96	20221114	16050	9.91	20231101	1.46	Y	336260	100	65 억		7941959	N	N	10225	N	00	N
155	20231103	150958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17630	310	2	1.79	3778835640	216916	35.83	17350	17710	17040	22500	12130	17320	17420.73	12.13	0	9849	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11547	375.11	2.76	12	0.33	47.00	6394.00	37500	20221114	-52.99	16050	20231101	9.84	37300	-52.73	20230309	16050	9.84	20231101	37500	-52.99	20221114	16050	9.84	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
156	20231103	140959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17660	340	2	1.96	3363869170	193397	31.94	17350	17660	17040	22500	12130	17320	17393.60	12.13	0	8321	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11566	375.74	2.76	12	0.30	47.00	6394.00	37500	20221114	-52.91	16050	20231101	10.03	37300	-52.65	20230309	16050	10.03	20231101	37500	-52.91	20221114	16050	10.03	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
157	20231103	130958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17580	260	2	1.50	2990951600	172218	28.45	17350	17640	17040	22500	12130	17320	17367.24	12.13	0	3135	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11514	374.04	2.75	12	0.26	47.00	6394.00	37500	20221114	-53.12	16050	20231101	9.53	37300	-52.87	20230309	16050	9.53	20231101	37500	-53.12	20221114	16050	9.53	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
158	20231103	120956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17530	210	2	1.21	2627740060	151581	25.04	17350	17620	17040	22500	12130	17320	17335.55	12.13	0	-1019	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11481	372.98	2.74	12	0.23	47.00	6394.00	37500	20221114	-53.25	16050	20231101	9.22	37300	-53.00	20230309	16050	9.22	20231101	37500	-53.25	20221114	16050	9.22	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
159	20231103	111005	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17510	190	2	1.10	2087055700	120800	19.95	17350	17520	17040	22500	12130	17320	17276.95	12.13	0	2819	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11468	372.55	2.74	12	0.18	47.00	6394.00	37500	20221114	-53.31	16050	20231101	9.10	37300	-53.06	20230309	16050	9.10	20231101	37500	-53.31	20221114	16050	9.10	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
160	20231103	100946	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17220	-100	5	-0.58	1410915160	81873	13.52	17350	17490	17040	22500	12130	17320	17232.97	12.13	0	-5173	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11278	366.38	2.69	12	0.13	47.00	6394.00	37500	20221114	-54.08	16050	20231101	7.29	37300	-53.83	20230309	16050	7.29	20231101	37500	-54.08	20221114	16050	7.29	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
161	20231103	090951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17210	-110	5	-0.64	589570630	33966	5.61	17350	17490	17180	22500	12130	17320	17357.67	12.13	0	-3821	18000	17660	17020	16680	16040	17830	16850	65	5180	100	12810	10	1	65493726	11271	366.17	2.69	12	0.05	47.00	6394.00	37500	20221114	-54.11	16050	20231101	7.23	37300	-53.86	20230309	16050	7.23	20231101	37500	-54.11	20221114	16050	7.23	20231101	1.46	Y	336260	100	65 억		7941959	N	N	100100	N	00	N
162	20231102	160951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17320	1240	2	7.71	10310827780	603543	218.20	16380	17360	16380	20900	11260	16080	17083.65	11.97	0	126255	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11344	368.51	2.71	12	0.92	47.00	6394.00	37500	20221114	-53.81	16050	20231101	7.91	37300	-53.57	20230309	16050	7.91	20231101	37500	-53.81	20221114	16050	7.91	20231101	1.45	Y	336260	100	65 억		7838333	N	N	100100	N	00	N
163	20231102	151002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17240	1160	2	7.21	9764394260	571961	206.78	16380	17360	16380	20900	11260	16080	17071.78	11.97	0	111742	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11291	366.81	2.70	12	0.87	47.00	6394.00	37500	20221114	-54.03	16050	20231101	7.41	37300	-53.78	20230309	16050	7.41	20231101	37500	-54.03	20221114	16050	7.41	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
164	20231102	140948	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17180	1100	2	6.84	8672477240	508655	183.89	16380	17360	16380	20900	11260	16080	17049.82	11.97	0	97059	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11252	365.53	2.69	12	0.78	47.00	6394.00	37500	20221114	-54.19	16050	20231101	7.04	37300	-53.94	20230309	16050	7.04	20231101	37500	-54.19	20221114	16050	7.04	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
165	20231102	130950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17180	1100	2	6.84	7700355210	452159	163.47	16380	17360	16380	20900	11260	16080	17030.19	11.97	0	80517	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11252	365.53	2.69	12	0.69	47.00	6394.00	37500	20221114	-54.19	16050	20231101	7.04	37300	-53.94	20230309	16050	7.04	20231101	37500	-54.19	20221114	16050	7.04	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
166	20231102	120948	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17220	1140	2	7.09	7144308230	419836	151.78	16380	17360	16380	20900	11260	16080	17016.90	11.97	0	78751	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11278	366.38	2.69	12	0.64	47.00	6394.00	37500	20221114	-54.08	16050	20231101	7.29	37300	-53.83	20230309	16050	7.29	20231101	37500	-54.08	20221114	16050	7.29	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
167	20231102	110945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17150	1070	2	6.65	6454504430	379716	137.28	16380	17360	16380	20900	11260	16080	16998.24	11.97	0	64643	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11232	364.89	2.68	12	0.58	47.00	6394.00	37500	20221114	-54.27	16050	20231101	6.85	37300	-54.02	20230309	16050	6.85	20231101	37500	-54.27	20221114	16050	6.85	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
168	20231102	100947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17260	1180	2	7.34	4970409210	293321	106.04	16380	17270	16380	20900	11260	16080	16945.29	11.97	0	68601	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11304	367.23	2.70	12	0.45	47.00	6394.00	37500	20221114	-53.97	16050	20231101	7.54	37300	-53.73	20230309	16050	7.54	20231101	37500	-53.97	20221114	16050	7.54	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
169	20231102	090953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17000	920	2	5.72	1777656450	106267	38.42	16380	17070	16380	20900	11260	16080	16728.21	11.97	0	29073	16913	16496	16273	15856	15633	16385	15745	65	4820	100	11890	10	1	65493726	11134	361.70	2.66	12	0.16	47.00	6394.00	37500	20221114	-54.67	16050	20231101	5.92	37300	-54.42	20230309	16050	5.92	20231101	37500	-54.67	20221114	16050	5.92	20231101	1.45	Y	336260	100	65 억		7838333	N	N	48453	N	00	N
170	20231101	160944	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16080	-350	5	-2.13	4428849430	272581	127.55	16430	16690	16050	21350	11510	16430	16248.71	12.09	0	-77806	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10531	342.13	2.51	12	0.42	47.00	6394.00	37500	20221114	-57.12	16050	20231101	0.19	37300	-56.89	20230309	16050	0.19	20231101	37500	-57.12	20221114	16050	0.19	20231101	1.47	Y	336260	100	65 억		7917789	N	N	48401	N	00	N
171	20231101	150945	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16090	-340	5	-2.07	4078465290	250796	117.36	16430	16690	16050	21350	11510	16430	16262.08	12.09	0	-69655	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10538	342.34	2.52	12	0.38	47.00	6394.00	37500	20221114	-57.09	16050	20231101	0.25	37300	-56.86	20230309	16050	0.25	20231101	37500	-57.09	20221114	16050	0.25	20231101	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
172	20231101	140936	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16120	-310	5	-1.89	3602541890	221245	103.53	16430	16690	16050	21350	11510	16430	16283.04	12.09	0	-59141	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10558	342.98	2.52	12	0.34	47.00	6394.00	37500	20221114	-57.01	16050	20231101	0.44	37300	-56.78	20230309	16050	0.44	20231101	37500	-57.01	20221114	16050	0.44	20231101	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
173	20231101	130944	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16190	-240	5	-1.46	3317467090	203594	95.27	16430	16690	16050	21350	11510	16430	16294.52	12.09	0	-52495	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10603	344.47	2.53	12	0.31	47.00	6394.00	37500	20221114	-56.83	16050	20231101	0.87	37300	-56.60	20230309	16050	0.87	20231101	37500	-56.83	20221114	16050	0.87	20231101	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
174	20231101	121008	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16160	-270	5	-1.64	2897953030	177680	83.14	16430	16690	16050	21350	11510	16430	16309.95	12.09	0	-48960	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10584	343.83	2.53	12	0.27	47.00	6394.00	37500	20221114	-56.91	16050	20231101	0.69	37300	-56.68	20230309	16050	0.69	20231101	37500	-56.91	20221114	16050	0.69	20231101	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
175	20231101	111015	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16090	-340	5	-2.07	2419502160	147996	69.25	16430	16690	16050	21350	11510	16430	16348.42	12.09	0	-41741	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10538	342.34	2.52	12	0.23	47.00	6394.00	37500	20221114	-57.09	16050	20231101	0.25	37300	-56.86	20230309	16050	0.25	20231101	37500	-57.09	20221114	16050	0.25	20231101	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
176	20231101	100959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16430	0	3	0.00	1135874300	68732	32.16	16430	16690	16350	21350	11510	16430	16526.15	12.09	0	-7058	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10761	349.57	2.57	12	0.10	47.00	6394.00	37500	20221114	-56.19	16190	20231030	1.48	37300	-55.95	20230309	16190	1.48	20231030	37500	-56.19	20221114	16190	1.48	20231030	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N
177	20231101	091000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16630	200	2	1.22	248948340	15037	7.04	16430	16690	16430	21350	11510	16430	16555.80	12.09	0	4509	17203	16816	16563	16176	15923	16690	16050	65	4920	100	12150	10	1	65493726	10892	353.83	2.60	12	0.02	47.00	6394.00	37500	20221114	-55.65	16190	20231030	2.72	37300	-55.42	20230309	16190	2.72	20231030	37500	-55.65	20221114	16190	2.72	20231030	1.47	Y	336260	100	65 억		7917789	N	N	38359	N	00	N