KissMeData/272210/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	161130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16100	320	2	2.03	26043306760	1613894	145.56	15810	16310	15730	20500	11050	15780	16136.98	4.76	0	-47624	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30416	-39.75	1.50	12	0.85	-405.00	10769.00	17720	20230711	-9.14	10200	20230103	57.84	17720	-9.14	20230711	10200	57.84	20230103	17720	-9.14	20230711	10200	57.84	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	30	N	00	N
3	20231130	151129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	290	2	1.84	24385294870	1510933	136.27	15810	16310	15730	20500	11050	15780	16139.23	4.76	0	-57654	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30359	-39.68	1.49	12	0.80	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
4	20231130	141127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16200	420	2	2.66	21575251780	1336571	120.55	15810	16310	15730	20500	11050	15780	16142.24	4.76	0	-34930	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30605	-40.00	1.50	12	0.71	-405.00	10769.00	17720	20230711	-8.58	10200	20230103	58.82	17720	-8.58	20230711	10200	58.82	20230103	17720	-8.58	20230711	10200	58.82	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
5	20231130	131125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	400	2	2.53	19589835670	1214107	109.50	15810	16310	15730	20500	11050	15780	16135.18	4.76	0	-7316	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30567	-39.95	1.50	12	0.64	-405.00	10769.00	17720	20230711	-8.69	10200	20230103	58.63	17720	-8.69	20230711	10200	58.63	20230103	17720	-8.69	20230711	10200	58.63	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
6	20231130	121138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16240	460	2	2.92	17110058020	1061045	95.70	15810	16310	15730	20500	11050	15780	16125.67	4.76	0	10003	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30681	-40.10	1.51	12	0.56	-405.00	10769.00	17720	20230711	-8.35	10200	20230103	59.22	17720	-8.35	20230711	10200	59.22	20230103	17720	-8.35	20230711	10200	59.22	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
7	20231130	111133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	400	2	2.53	12750331090	792785	71.50	15810	16240	15730	20500	11050	15780	16082.96	4.76	0	29269	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30567	-39.95	1.50	12	0.42	-405.00	10769.00	17720	20230711	-8.69	10200	20230103	58.63	17720	-8.69	20230711	10200	58.63	20230103	17720	-8.69	20230711	10200	58.63	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
8	20231130	101126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	240	2	1.52	8196986440	511105	46.10	15810	16140	15730	20500	11050	15780	16037.77	4.76	0	-14169	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30265	-39.56	1.49	12	0.27	-405.00	10769.00	17720	20230711	-9.59	10200	20230103	57.06	17720	-9.59	20230711	10200	57.06	20230103	17720	-9.59	20230711	10200	57.06	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
9	20231130	091126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15980	200	2	1.27	3424045330	213823	19.29	15810	16140	15730	20500	11050	15780	16013.46	4.76	0	-22448	16280	16030	15600	15350	14920	16155	15475	9446	4720	5000	11360	10	1	188919389	30189	-39.46	1.48	12	0.11	-405.00	10769.00	17720	20230711	-9.82	10200	20230103	56.67	17720	-9.82	20230711	10200	56.67	20230103	17720	-9.82	20230711	10200	56.67	20230103	0.74	N	272210	5000	9445 억		8988359	N	N	3948	N	00	N
10	20231129	161121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15780	500	2	3.27	17123472890	1092904	142.29	15170	15850	15170	19860	10700	15280	15667.54	4.81	0	-64921	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29811	-38.96	1.47	12	0.58	-405.00	10769.00	17720	20230711	-10.95	10200	20230103	54.71	17720	-10.95	20230711	10200	54.71	20230103	17720	-10.95	20230711	10200	54.71	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	3948	N	00	N
11	20231129	151132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15770	490	2	3.21	16112863150	1028912	133.96	15170	15850	15170	19860	10700	15280	15660.44	4.81	0	-69146	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29793	-38.94	1.46	12	0.54	-405.00	10769.00	17720	20230711	-11.00	10200	20230103	54.61	17720	-11.00	20230711	10200	54.61	20230103	17720	-11.00	20230711	10200	54.61	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
12	20231129	141124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15770	490	2	3.21	12621054010	808025	105.20	15170	15810	15170	19860	10700	15280	15620.03	4.81	0	-22285	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29793	-38.94	1.46	12	0.43	-405.00	10769.00	17720	20230711	-11.00	10200	20230103	54.61	17720	-11.00	20230711	10200	54.61	20230103	17720	-11.00	20230711	10200	54.61	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
13	20231129	131126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15740	460	2	3.01	9912786000	636400	82.85	15170	15810	15170	19860	10700	15280	15576.78	4.81	0	-10216	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29736	-38.86	1.46	12	0.34	-405.00	10769.00	17720	20230711	-11.17	10200	20230103	54.31	17720	-11.17	20230711	10200	54.31	20230103	17720	-11.17	20230711	10200	54.31	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
14	20231129	121128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15730	450	2	2.95	8559992750	550335	71.65	15170	15810	15170	19860	10700	15280	15554.61	4.81	0	-12043	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29717	-38.84	1.46	12	0.29	-405.00	10769.00	17720	20230711	-11.23	10200	20230103	54.22	17720	-11.23	20230711	10200	54.22	20230103	17720	-11.23	20230711	10200	54.22	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
15	20231129	111127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15690	410	2	2.68	5825701610	376894	49.07	15170	15760	15170	19860	10700	15280	15457.57	4.81	0	-9759	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29641	-38.74	1.46	12	0.20	-405.00	10769.00	17720	20230711	-11.46	10200	20230103	53.82	17720	-11.46	20230711	10200	53.82	20230103	17720	-11.46	20230711	10200	53.82	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
16	20231129	101125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15510	230	2	1.51	3333900930	217200	28.28	15170	15600	15170	19860	10700	15280	15349.75	4.81	0	-19468	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	29301	-38.30	1.44	12	0.11	-405.00	10769.00	17720	20230711	-12.47	10200	20230103	52.06	17720	-12.47	20230711	10200	52.06	20230103	17720	-12.47	20230711	10200	52.06	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
17	20231129	091120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15170	-110	5	-0.72	951015130	62483	8.13	15170	15360	15170	19860	10700	15280	15219.48	4.81	0	-10144	15653	15466	15343	15156	15033	15405	15095	9446	4580	5000	11000	10	1	188919389	28659	-37.46	1.41	12	0.03	-405.00	10769.00	17720	20230711	-14.39	10200	20230103	48.73	17720	-14.39	20230711	10200	48.73	20230103	17720	-14.39	20230711	10200	48.73	20230103	0.73	N	272210	5000	9445 억		9095778	N	N	148	N	00	N
18	20231128	161120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15280	130	2	0.86	11699323660	760183	56.64	15290	15530	15220	19690	10610	15150	15390.58	4.83	0	-1062	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	28867	-37.73	1.42	12	0.40	-405.00	10769.00	17720	20230711	-13.77	10200	20230103	49.80	17720	-13.77	20230711	10200	49.80	20230103	17720	-13.77	20230711	10200	49.80	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	148	N	00	N
19	20231128	151004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15270	120	2	0.79	11000522250	714389	53.22	15290	15530	15220	19690	10610	15150	15398.51	4.83	0	-14046	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	28848	-37.70	1.42	12	0.38	-405.00	10769.00	17720	20230711	-13.83	10200	20230103	49.71	17720	-13.83	20230711	10200	49.71	20230103	17720	-13.83	20230711	10200	49.71	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
20	20231128	141120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15360	210	2	1.39	8831165810	572774	42.67	15290	15530	15220	19690	10610	15150	15418.24	4.83	0	-17590	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29018	-37.93	1.43	12	0.30	-405.00	10769.00	17720	20230711	-13.32	10200	20230103	50.59	17720	-13.32	20230711	10200	50.59	20230103	17720	-13.32	20230711	10200	50.59	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
21	20231128	131112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15440	290	2	1.91	7853650770	509288	37.94	15290	15530	15220	19690	10610	15150	15420.85	4.83	0	-10429	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29169	-38.12	1.43	12	0.27	-405.00	10769.00	17720	20230711	-12.87	10200	20230103	51.37	17720	-12.87	20230711	10200	51.37	20230103	17720	-12.87	20230711	10200	51.37	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
22	20231128	121119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15500	350	2	2.31	6797982750	441033	32.86	15290	15530	15220	19690	10610	15150	15413.78	4.83	0	-4269	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29283	-38.27	1.44	12	0.23	-405.00	10769.00	17720	20230711	-12.53	10200	20230103	51.96	17720	-12.53	20230711	10200	51.96	20230103	17720	-12.53	20230711	10200	51.96	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
23	20231128	111119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15510	360	2	2.38	5700429930	370028	27.57	15290	15530	15220	19690	10610	15150	15405.41	4.83	0	15982	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29301	-38.30	1.44	12	0.20	-405.00	10769.00	17720	20230711	-12.47	10200	20230103	52.06	17720	-12.47	20230711	10200	52.06	20230103	17720	-12.47	20230711	10200	52.06	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
24	20231128	101114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15490	340	2	2.24	3995418780	259862	19.36	15290	15510	15220	19690	10610	15150	15375.17	4.83	0	18506	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29264	-38.25	1.44	12	0.14	-405.00	10769.00	17720	20230711	-12.58	10200	20230103	51.86	17720	-12.58	20230711	10200	51.86	20230103	17720	-12.58	20230711	10200	51.86	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
25	20231128	091116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15420	270	2	1.78	1348202480	87851	6.55	15290	15430	15270	19690	10610	15150	15346.50	4.83	0	4094	16056	15602	15376	14922	14696	15490	14810	9446	4540	5000	10900	10	1	188919389	29131	-38.07	1.43	12	0.05	-405.00	10769.00	17720	20230711	-12.98	10200	20230103	51.18	17720	-12.98	20230711	10200	51.18	20230103	17720	-12.98	20230711	10200	51.18	20230103	0.70	N	272210	5000	9445 억		9132884	N	N	0	N	00	N
26	20231127	161107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15150	-650	5	-4.11	20451436460	1331847	110.67	15750	15830	15150	20500	11060	15800	15357.29	4.81	7747	122537	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	28621	-37.41	1.41	12	0.70	-405.00	10769.00	17720	20230711	-14.50	10200	20230103	48.53	17720	-14.50	20230711	10200	48.53	20230103	17720	-14.50	20230711	10200	48.53	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
27	20231127	151120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15210	-590	5	-3.73	18825249420	1224689	101.76	15750	15830	15150	20500	11060	15800	15371.00	4.81	7747	120977	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	28735	-37.56	1.41	12	0.65	-405.00	10769.00	17720	20230711	-14.16	10200	20230103	49.12	17720	-14.16	20230711	10200	49.12	20230103	17720	-14.16	20230711	10200	49.12	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
28	20231127	141116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15190	-610	5	-3.86	17232583840	1119769	93.04	15750	15830	15150	20500	11060	15800	15388.94	4.81	7747	116542	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	28697	-37.51	1.41	12	0.59	-405.00	10769.00	17720	20230711	-14.28	10200	20230103	48.92	17720	-14.28	20230711	10200	48.92	20230103	17720	-14.28	20230711	10200	48.92	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
29	20231127	131119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15220	-580	5	-3.67	15245217380	989009	82.18	15750	15830	15170	20500	11060	15800	15414.14	4.81	7747	104109	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	28754	-37.58	1.41	12	0.52	-405.00	10769.00	17720	20230711	-14.11	10200	20230103	49.22	17720	-14.11	20230711	10200	49.22	20230103	17720	-14.11	20230711	10200	49.22	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
30	20231127	121124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15290	-510	5	-3.23	12243747180	791766	65.79	15750	15830	15280	20500	11060	15800	15463.30	4.81	7747	104599	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	28886	-37.75	1.42	12	0.42	-405.00	10769.00	17720	20230711	-13.71	10200	20230103	49.90	17720	-13.71	20230711	10200	49.90	20230103	17720	-13.71	20230711	10200	49.90	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
31	20231127	111106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15370	-430	5	-2.72	9255593240	596688	49.58	15750	15830	15340	20500	11060	15800	15510.99	4.81	7747	59734	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	29037	-37.95	1.43	12	0.32	-405.00	10769.00	17720	20230711	-13.26	10200	20230103	50.69	17720	-13.26	20230711	10200	50.69	20230103	17720	-13.26	20230711	10200	50.69	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
32	20231127	101103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15460	-340	5	-2.15	5384517300	345490	28.71	15750	15830	15440	20500	11060	15800	15584.36	4.81	7747	50627	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	29207	-38.17	1.44	12	0.18	-405.00	10769.00	17720	20230711	-12.75	10200	20230103	51.57	17720	-12.75	20230711	10200	51.57	20230103	17720	-12.75	20230711	10200	51.57	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
33	20231127	091107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15800	0	3	0.00	953945710	60560	5.03	15750	15830	15690	20500	11060	15800	15751.04	4.81	7747	-5927	16166	15982	15726	15542	15286	16075	15635	9446	4700	5000	11370	10	1	188919389	29849	-39.01	1.47	12	0.03	-405.00	10769.00	17720	20230711	-10.84	10200	20230103	54.90	17720	-10.84	20230711	10200	54.90	20230103	17720	-10.84	20230711	10200	54.90	20230103	0.72	N	272210	5000	9445 억		9082363	N	N	62	N	00	N
34	20231124	161100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15800	200	2	1.28	18771429140	1194631	56.61	15650	15910	15470	20250	10920	15600	15713.12	4.82	-187	-1108	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29849	-39.01	1.47	12	0.63	-405.00	10769.00	17720	20230711	-10.84	10200	20230103	54.90	17720	-10.84	20230711	10200	54.90	20230103	17720	-10.84	20230711	10200	54.90	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	62	N	00	N
35	20231124	151109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15760	160	2	1.03	17689353700	1126046	53.36	15650	15910	15470	20250	10920	15600	15709.26	4.82	-187	769	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29774	-38.91	1.46	12	0.60	-405.00	10769.00	17720	20230711	-11.06	10200	20230103	54.51	17720	-11.06	20230711	10200	54.51	20230103	17720	-11.06	20230711	10200	54.51	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
36	20231124	141106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15750	150	2	0.96	15400343500	980665	46.47	15650	15910	15470	20250	10920	15600	15703.98	4.82	-187	1519	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29755	-38.89	1.46	12	0.52	-405.00	10769.00	17720	20230711	-11.12	10200	20230103	54.41	17720	-11.12	20230711	10200	54.41	20230103	17720	-11.12	20230711	10200	54.41	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
37	20231124	131102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15860	260	2	1.67	12720251490	811355	38.45	15650	15890	15470	20250	10920	15600	15677.79	4.82	-187	17844	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29963	-39.16	1.47	12	0.43	-405.00	10769.00	17720	20230711	-10.50	10200	20230103	55.49	17720	-10.50	20230711	10200	55.49	20230103	17720	-10.50	20230711	10200	55.49	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
38	20231124	121110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15780	180	2	1.15	10057343590	643023	30.47	15650	15820	15470	20250	10920	15600	15640.72	4.82	-187	3639	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29811	-38.96	1.47	12	0.34	-405.00	10769.00	17720	20230711	-10.95	10200	20230103	54.71	17720	-10.95	20230711	10200	54.71	20230103	17720	-10.95	20230711	10200	54.71	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
39	20231124	111106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15670	70	2	0.45	6995092730	448455	21.25	15650	15690	15470	20250	10920	15600	15598.20	4.82	-187	-8282	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29604	-38.69	1.46	12	0.24	-405.00	10769.00	17720	20230711	-11.57	10200	20230103	53.63	17720	-11.57	20230711	10200	53.63	20230103	17720	-11.57	20230711	10200	53.63	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
40	20231124	101109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15660	60	2	0.38	5247408290	336731	15.96	15650	15680	15470	20250	10920	15600	15583.38	4.82	-187	-231	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29585	-38.67	1.45	12	0.18	-405.00	10769.00	17720	20230711	-11.63	10200	20230103	53.53	17720	-11.63	20230711	10200	53.53	20230103	17720	-11.63	20230711	10200	53.53	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
41	20231124	091102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15550	-50	5	-0.32	1605552140	103142	4.89	15650	15650	15470	20250	10920	15600	15566.42	4.82	-187	-28187	16160	15880	15440	15160	14720	16020	15300	9446	4650	5000	11230	10	1	188919389	29377	-38.40	1.44	12	0.05	-405.00	10769.00	17720	20230711	-12.25	10200	20230103	52.45	17720	-12.25	20230711	10200	52.45	20230103	17720	-12.25	20230711	10200	52.45	20230103	0.71	N	272210	5000	9445 억		9113998	N	N	2706	N	00	N
42	20231123	161047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15600	690	2	4.63	32369045160	2096218	249.61	15090	15720	15000	19380	10440	14910	15441.42	4.80	0	-16327	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29471	-38.52	1.45	12	1.11	-405.00	10769.00	17720	20230711	-11.96	10200	20230103	52.94	17720	-11.96	20230711	10200	52.94	20230103	17720	-11.96	20230711	10200	52.94	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	2706	N	00	N
43	20231123	151125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15540	630	2	4.23	30952996920	2005294	238.79	15090	15720	15000	19380	10440	14910	15435.67	4.80	0	-4419	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29358	-38.37	1.44	12	1.06	-405.00	10769.00	17720	20230711	-12.30	10200	20230103	52.35	17720	-12.30	20230711	10200	52.35	20230103	17720	-12.30	20230711	10200	52.35	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
44	20231123	141125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15550	640	2	4.29	24912522510	1618903	192.78	15090	15610	15000	19380	10440	14910	15388.55	4.80	0	56113	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29377	-38.40	1.44	12	0.86	-405.00	10769.00	17720	20230711	-12.25	10200	20230103	52.45	17720	-12.25	20230711	10200	52.45	20230103	17720	-12.25	20230711	10200	52.45	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
45	20231123	131123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15450	540	2	3.62	17937261830	1169927	139.31	15090	15470	15000	19380	10440	14910	15331.99	4.80	0	9230	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29188	-38.15	1.43	12	0.62	-405.00	10769.00	17720	20230711	-12.81	10200	20230103	51.47	17720	-12.81	20230711	10200	51.47	20230103	17720	-12.81	20230711	10200	51.47	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
46	20231123	121104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15440	530	2	3.55	15270414140	996760	118.69	15090	15470	15000	19380	10440	14910	15320.09	4.80	0	23456	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29169	-38.12	1.43	12	0.53	-405.00	10769.00	17720	20230711	-12.87	10200	20230103	51.37	17720	-12.87	20230711	10200	51.37	20230103	17720	-12.87	20230711	10200	51.37	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
47	20231123	111133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15390	480	2	3.22	13140359230	858615	102.24	15090	15470	15000	19380	10440	14910	15304.18	4.80	0	21987	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29075	-38.00	1.43	12	0.45	-405.00	10769.00	17720	20230711	-13.15	10200	20230103	50.88	17720	-13.15	20230711	10200	50.88	20230103	17720	-13.15	20230711	10200	50.88	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
48	20231123	101108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15370	460	2	3.09	9471421170	620663	73.91	15090	15420	15000	19380	10440	14910	15260.22	4.80	0	15995	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	29037	-37.95	1.43	12	0.33	-405.00	10769.00	17720	20230711	-13.26	10200	20230103	50.69	17720	-13.26	20230711	10200	50.69	20230103	17720	-13.26	20230711	10200	50.69	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
49	20231123	091105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15120	210	2	1.41	2232580700	147813	17.60	15090	15210	15000	19380	10440	14910	15104.22	4.80	0	-10488	15270	15090	14820	14640	14370	15180	14730	9446	4470	5000	10730	10	1	188919389	28565	-37.33	1.40	12	0.08	-405.00	10769.00	17720	20230711	-14.67	10200	20230103	48.24	17720	-14.67	20230711	10200	48.24	20230103	17720	-14.67	20230711	10200	48.24	20230103	0.72	N	272210	5000	9445 억		9061127	N	N	1092	N	00	N
50	20231122	161024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14910	310	2	2.12	12262450180	824208	112.88	14580	15000	14550	18980	10220	14600	14877.71	4.79	0	18490	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28168	-36.81	1.38	12	0.44	-405.00	10769.00	17720	20230711	-15.86	10200	20230103	46.18	17720	-15.86	20230711	10200	46.18	20230103	17720	-15.86	20230711	10200	46.18	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	1092	N	00	N
51	20231122	151044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14930	330	2	2.26	11847142830	796377	109.07	14580	15000	14550	18980	10220	14600	14876.30	4.79	0	15885	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28206	-36.86	1.39	12	0.42	-405.00	10769.00	17720	20230711	-15.74	10200	20230103	46.37	17720	-15.74	20230711	10200	46.37	20230103	17720	-15.74	20230711	10200	46.37	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
52	20231122	141037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	350	2	2.40	10155586290	683176	93.56	14580	15000	14550	18980	10220	14600	14865.26	4.79	0	27845	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28243	-36.91	1.39	12	0.36	-405.00	10769.00	17720	20230711	-15.63	10200	20230103	46.57	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10200	46.57	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
53	20231122	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14920	320	2	2.19	8921063570	600579	82.25	14580	15000	14550	18980	10220	14600	14854.11	4.79	0	42326	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28187	-36.84	1.39	12	0.32	-405.00	10769.00	17720	20230711	-15.80	10200	20230103	46.27	17720	-15.80	20230711	10200	46.27	20230103	17720	-15.80	20230711	10200	46.27	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
54	20231122	121119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	350	2	2.40	7932272400	534241	73.17	14580	15000	14550	18980	10220	14600	14847.74	4.79	0	43985	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28243	-36.91	1.39	12	0.28	-405.00	10769.00	17720	20230711	-15.63	10200	20230103	46.57	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10200	46.57	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
55	20231122	111205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	390	2	2.67	5596454520	378063	51.78	14580	14990	14550	18980	10220	14600	14802.97	4.79	0	43664	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	28319	-37.01	1.39	12	0.20	-405.00	10769.00	17720	20230711	-15.41	10200	20230103	46.96	17720	-15.41	20230711	10200	46.96	20230103	17720	-15.41	20230711	10200	46.96	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
56	20231122	101130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	190	2	1.30	2626808320	178610	24.46	14580	14790	14550	18980	10220	14600	14706.95	4.79	0	30170	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	27941	-36.52	1.37	12	0.09	-405.00	10769.00	17720	20230711	-16.53	10200	20230103	45.00	17720	-16.53	20230711	10200	45.00	20230103	17720	-16.53	20230711	10200	45.00	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
57	20231122	091036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14720	120	2	0.82	498339930	33989	4.65	14580	14750	14550	18980	10220	14600	14661.81	4.79	0	6074	15006	14802	14636	14432	14266	14720	14350	9446	4380	5000	10510	10	1	188919389	27809	-36.35	1.37	12	0.02	-405.00	10769.00	17720	20230711	-16.93	10200	20230103	44.31	17720	-16.93	20230711	10200	44.31	20230103	17720	-16.93	20230711	10200	44.31	20230103	0.73	N	272210	5000	9445 억		9042713	N	N	770	N	00	N
58	20231121	161038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	-170	5	-1.15	10646031860	727051	172.99	14840	14840	14470	19200	10340	14770	14642.80	4.81	0	70731	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27582	-36.05	1.36	12	0.38	-405.00	10769.00	17720	20230711	-17.61	10200	20230103	43.14	17720	-17.61	20230711	10200	43.14	20230103	17720	-17.61	20230711	10200	43.14	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	770	N	00	N
59	20231121	151042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14630	-140	5	-0.95	9622724710	657001	156.32	14840	14840	14470	19200	10340	14770	14646.44	4.81	0	54609	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27639	-36.12	1.36	12	0.35	-405.00	10769.00	17720	20230711	-17.44	10200	20230103	43.43	17720	-17.44	20230711	10200	43.43	20230103	17720	-17.44	20230711	10200	43.43	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
60	20231121	141026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	-110	5	-0.74	8513865620	581323	138.31	14840	14840	14470	19200	10340	14770	14645.67	4.81	0	41332	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27696	-36.20	1.36	12	0.31	-405.00	10769.00	17720	20230711	-17.27	10200	20230103	43.73	17720	-17.27	20230711	10200	43.73	20230103	17720	-17.27	20230711	10200	43.73	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
61	20231121	131017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	-110	5	-0.74	7364776400	502835	119.64	14840	14840	14470	19200	10340	14770	14646.51	4.81	0	28177	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27696	-36.20	1.36	12	0.27	-405.00	10769.00	17720	20230711	-17.27	10200	20230103	43.73	17720	-17.27	20230711	10200	43.73	20230103	17720	-17.27	20230711	10200	43.73	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
62	20231121	121019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14610	-160	5	-1.08	6554257980	447446	106.46	14840	14840	14470	19200	10340	14770	14648.15	4.81	0	17532	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27601	-36.07	1.36	12	0.24	-405.00	10769.00	17720	20230711	-17.55	10200	20230103	43.24	17720	-17.55	20230711	10200	43.24	20230103	17720	-17.55	20230711	10200	43.24	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
63	20231121	111013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	-190	5	-1.29	3939979580	267728	63.70	14840	14840	14570	19200	10340	14770	14716.35	4.81	0	37602	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27544	-36.00	1.35	12	0.14	-405.00	10769.00	17720	20230711	-17.72	10200	20230103	42.94	17720	-17.72	20230711	10200	42.94	20230103	17720	-17.72	20230711	10200	42.94	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
64	20231121	100948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14760	-10	5	-0.07	1761384780	119369	28.40	14840	14840	14700	19200	10340	14770	14755.80	4.81	0	12654	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27885	-36.44	1.37	12	0.06	-405.00	10769.00	17720	20230711	-16.70	10200	20230103	44.71	17720	-16.70	20230711	10200	44.71	20230103	17720	-16.70	20230711	10200	44.71	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
65	20231121	091004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14740	-30	5	-0.20	546839090	37046	8.81	14840	14840	14700	19200	10340	14770	14761.08	4.81	0	-11433	14990	14880	14770	14660	14550	14935	14715	9446	4430	5000	10630	10	1	188919389	27847	-36.40	1.37	12	0.02	-405.00	10769.00	17720	20230711	-16.82	10200	20230103	44.51	17720	-16.82	20230711	10200	44.51	20230103	17720	-16.82	20230711	10200	44.51	20230103	0.74	N	272210	5000	9445 억		9078602	N	N	492	N	00	N
66	20231120	161009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14770	-10	5	-0.07	6159090770	415864	65.20	14730	14880	14660	19210	10350	14780	14810.46	4.84	0	-16627	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	27903	-36.47	1.37	12	0.22	-405.00	10769.00	17720	20230711	-16.65	10200	20230103	44.80	17720	-16.65	20230711	10200	44.80	20230103	17720	-16.65	20230711	10200	44.80	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	492	N	00	N
67	20231120	151019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	0	3	0.00	5762129510	389013	60.99	14730	14880	14660	19210	10350	14780	14812.25	4.84	0	-19233	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	27922	-36.49	1.37	12	0.21	-405.00	10769.00	17720	20230711	-16.59	10200	20230103	44.90	17720	-16.59	20230711	10200	44.90	20230103	17720	-16.59	20230711	10200	44.90	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
68	20231120	141019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14860	80	2	0.54	4716372760	318415	49.92	14730	14880	14660	19210	10350	14780	14812.12	4.84	0	-21733	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	28073	-36.69	1.38	12	0.17	-405.00	10769.00	17720	20230711	-16.14	10200	20230103	45.69	17720	-16.14	20230711	10200	45.69	20230103	17720	-16.14	20230711	10200	45.69	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
69	20231120	131012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14820	40	2	0.27	4099193860	276839	43.41	14730	14880	14660	19210	10350	14780	14807.23	4.84	0	-27911	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	27998	-36.59	1.38	12	0.15	-405.00	10769.00	17720	20230711	-16.37	10200	20230103	45.29	17720	-16.37	20230711	10200	45.29	20230103	17720	-16.37	20230711	10200	45.29	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
70	20231120	121016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14830	50	2	0.34	3254994280	219954	34.49	14730	14880	14660	19210	10350	14780	14798.60	4.84	0	-9902	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	28017	-36.62	1.38	12	0.12	-405.00	10769.00	17720	20230711	-16.31	10200	20230103	45.39	17720	-16.31	20230711	10200	45.39	20230103	17720	-16.31	20230711	10200	45.39	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
71	20231120	111011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14830	50	2	0.34	2607323100	176273	27.64	14730	14880	14660	19210	10350	14780	14791.45	4.84	0	-1354	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	28017	-36.62	1.38	12	0.09	-405.00	10769.00	17720	20230711	-16.31	10200	20230103	45.39	17720	-16.31	20230711	10200	45.39	20230103	17720	-16.31	20230711	10200	45.39	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
72	20231120	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14810	30	2	0.20	1861265560	125895	19.74	14730	14880	14660	19210	10350	14780	14784.30	4.84	0	511	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	27979	-36.57	1.38	12	0.07	-405.00	10769.00	17720	20230711	-16.42	10200	20230103	45.20	17720	-16.42	20230711	10200	45.20	20230103	17720	-16.42	20230711	10200	45.20	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
73	20231120	091018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	-70	5	-0.47	401365620	27283	4.28	14730	14760	14660	19210	10350	14780	14708.86	4.84	0	-987	15046	14912	14746	14612	14446	14830	14530	9446	4430	5000	10640	10	1	188919389	27790	-36.32	1.37	12	0.01	-405.00	10769.00	17720	20230711	-16.99	10200	20230103	44.22	17720	-16.99	20230711	10200	44.22	20230103	17720	-16.99	20230711	10200	44.22	20230103	0.74	N	272210	5000	9445 억		9138932	N	N	2130	N	00	N
74	20231117	161039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	-110	5	-0.74	9337418070	633905	64.92	14870	14880	14580	19350	10430	14890	14729.94	4.86	3348	-37092	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27922	-36.49	1.37	12	0.34	-405.00	10769.00	17720	20230711	-16.59	10200	20230103	44.90	17720	-16.59	20230711	10200	44.90	20230103	17720	-16.59	20230711	10200	44.90	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	2130	N	00	N
75	20231117	151046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14770	-120	5	-0.81	8995962920	610791	62.55	14870	14880	14580	19350	10430	14890	14728.38	4.86	3348	-46631	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27903	-36.47	1.37	12	0.32	-405.00	10769.00	17720	20230711	-16.65	10200	20230103	44.80	17720	-16.65	20230711	10200	44.80	20230103	17720	-16.65	20230711	10200	44.80	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
76	20231117	141039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14820	-70	5	-0.47	7815393810	530892	54.37	14870	14880	14580	19350	10430	14890	14721.25	4.86	3348	-28559	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27998	-36.59	1.38	12	0.28	-405.00	10769.00	17720	20230711	-16.37	10200	20230103	45.29	17720	-16.37	20230711	10200	45.29	20230103	17720	-16.37	20230711	10200	45.29	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
77	20231117	131037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	-90	5	-0.60	6985795720	474960	48.64	14870	14880	14580	19350	10430	14890	14708.17	4.86	3348	-15603	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27960	-36.54	1.37	12	0.25	-405.00	10769.00	17720	20230711	-16.48	10200	20230103	45.10	17720	-16.48	20230711	10200	45.10	20230103	17720	-16.48	20230711	10200	45.10	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
78	20231117	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	-90	5	-0.60	6101354730	415331	42.54	14870	14880	14580	19350	10430	14890	14690.34	4.86	3348	3598	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27960	-36.54	1.37	12	0.22	-405.00	10769.00	17720	20230711	-16.48	10200	20230103	45.10	17720	-16.48	20230711	10200	45.10	20230103	17720	-16.48	20230711	10200	45.10	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
79	20231117	111045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14730	-160	5	-1.07	4928158510	335997	34.41	14870	14880	14580	19350	10430	14890	14667.26	4.86	3348	241	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27828	-36.37	1.37	12	0.18	-405.00	10769.00	17720	20230711	-16.87	10200	20230103	44.41	17720	-16.87	20230711	10200	44.41	20230103	17720	-16.87	20230711	10200	44.41	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
80	20231117	101042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14630	-260	5	-1.75	3187163840	217132	22.24	14870	14880	14600	19350	10430	14890	14678.46	4.86	3348	-11431	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27639	-36.12	1.36	12	0.11	-405.00	10769.00	17720	20230711	-17.44	10200	20230103	43.43	17720	-17.44	20230711	10200	43.43	20230103	17720	-17.44	20230711	10200	43.43	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
81	20231117	091042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14650	-240	5	-1.61	809059180	54869	5.62	14870	14880	14650	19350	10430	14890	14745.27	4.86	3348	-10466	15396	15142	14846	14592	14296	14995	14445	9446	4460	5000	10720	10	1	188919389	27677	-36.17	1.36	12	0.03	-405.00	10769.00	17720	20230711	-17.33	10200	20230103	43.63	17720	-17.33	20230711	10200	43.63	20230103	17720	-17.33	20230711	10200	43.63	20230103	0.77	N	272210	5000	9445 억		9172204	N	N	1735	N	00	N
82	20231116	161039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14900	-70	5	-0.47	14087088050	950766	77.47	14990	15100	14550	19460	10480	14970	14816.57	4.86	0	-13921	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28149	-36.79	1.38	12	0.50	-405.00	10769.00	17720	20230711	-15.91	10200	20230103	46.08	17720	-15.91	20230711	10200	46.08	20230103	17720	-15.91	20230711	10200	46.08	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
83	20231116	151033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14910	-60	5	-0.40	11919414700	805946	65.67	14990	15100	14550	19460	10480	14970	14789.35	4.86	0	-10754	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28168	-36.81	1.38	12	0.43	-405.00	10769.00	17720	20230711	-15.86	10200	20230103	46.18	17720	-15.86	20230711	10200	46.18	20230103	17720	-15.86	20230711	10200	46.18	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
84	20231116	141010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14910	-60	5	-0.40	10443140340	706875	57.60	14990	15100	14550	19460	10480	14970	14773.67	4.86	0	-4355	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28168	-36.81	1.38	12	0.37	-405.00	10769.00	17720	20230711	-15.86	10200	20230103	46.18	17720	-15.86	20230711	10200	46.18	20230103	17720	-15.86	20230711	10200	46.18	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
85	20231116	131033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14890	-80	5	-0.53	9297204970	629904	51.32	14990	15100	14550	19460	10480	14970	14759.72	4.86	0	5023	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28130	-36.77	1.38	12	0.33	-405.00	10769.00	17720	20230711	-15.97	10200	20230103	45.98	17720	-15.97	20230711	10200	45.98	20230103	17720	-15.97	20230711	10200	45.98	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
86	20231116	121035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14890	-80	5	-0.53	8276345910	561182	45.72	14990	15100	14550	19460	10480	14970	14748.06	4.86	0	10060	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28130	-36.77	1.38	12	0.30	-405.00	10769.00	17720	20230711	-15.97	10200	20230103	45.98	17720	-15.97	20230711	10200	45.98	20230103	17720	-15.97	20230711	10200	45.98	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
87	20231116	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14650	-320	5	-2.14	6457427370	438158	35.70	14990	15100	14550	19460	10480	14970	14737.67	4.86	0	17069	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	27677	-36.17	1.36	12	0.23	-405.00	10769.00	17720	20230711	-17.33	10200	20230103	43.63	17720	-17.33	20230711	10200	43.63	20230103	17720	-17.33	20230711	10200	43.63	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
88	20231116	101033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14860	-110	5	-0.73	1177920070	78581	6.40	14990	15100	14850	19460	10480	14970	14989.88	4.86	0	711	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28073	-36.69	1.38	12	0.04	-405.00	10769.00	17720	20230711	-16.14	10200	20230103	45.69	17720	-16.14	20230711	10200	45.69	20230103	17720	-16.14	20230711	10200	45.69	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
89	20231116	091039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14970	0	3	0.00	0	0	0.00	0	0	0	19460	10480	14970	0.00	4.86	0	0	15330	15150	14820	14640	14310	15240	14730	9446	4490	5000	10770	10	1	188919389	28281	-36.96	1.39	12	0.00	-405.00	10769.00	17720	20230711	-15.52	10200	20230103	46.76	17720	-15.52	20230711	10200	46.76	20230103	17720	-15.52	20230711	10200	46.76	20230103	0.79	N	272210	5000	9445 억		9189214	N	N	3	N	00	N
90	20231115	160921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14970	410	2	2.82	18056480410	1217627	196.78	14610	15000	14490	18920	10200	14560	14829.11	4.74	0	333213	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	28281	-36.96	1.39	12	0.64	-405.00	10769.00	17720	20230711	-15.52	10200	20230103	46.76	17720	-15.52	20230711	10200	46.76	20230103	17720	-15.52	20230711	10200	46.76	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	3	N	00	N
91	20231115	151052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	390	2	2.68	17539632360	1183078	191.20	14610	15000	14490	18920	10200	14560	14825.42	4.74	0	319812	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	28243	-36.91	1.39	12	0.63	-405.00	10769.00	17720	20230711	-15.63	10200	20230103	46.57	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10200	46.57	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
92	20231115	141049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	390	2	2.68	14689000970	992790	160.44	14610	15000	14490	18920	10200	14560	14795.68	4.74	0	316427	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	28243	-36.91	1.39	12	0.53	-405.00	10769.00	17720	20230711	-15.63	10200	20230103	46.57	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10200	46.57	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
93	20231115	131050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14840	280	2	1.92	10061298970	682969	110.37	14610	14850	14490	18920	10200	14560	14731.71	4.74	0	179847	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	28036	-36.64	1.38	12	0.36	-405.00	10769.00	17720	20230711	-16.25	10200	20230103	45.49	17720	-16.25	20230711	10200	45.49	20230103	17720	-16.25	20230711	10200	45.49	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
94	20231115	121052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	240	2	1.65	8567213900	582147	94.08	14610	14850	14490	18920	10200	14560	14716.58	4.74	0	163303	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	27960	-36.54	1.37	12	0.31	-405.00	10769.00	17720	20230711	-16.48	10200	20230103	45.10	17720	-16.48	20230711	10200	45.10	20230103	17720	-16.48	20230711	10200	45.10	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
95	20231115	111104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14760	200	2	1.37	7107577750	483547	78.15	14610	14850	14490	18920	10200	14560	14698.84	4.74	0	149314	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	27885	-36.44	1.37	12	0.26	-405.00	10769.00	17720	20230711	-16.70	10200	20230103	44.71	17720	-16.70	20230711	10200	44.71	20230103	17720	-16.70	20230711	10200	44.71	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
96	20231115	101054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	230	2	1.58	5340939490	364166	58.85	14610	14800	14490	18920	10200	14560	14666.22	4.74	0	111664	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	27941	-36.52	1.37	12	0.19	-405.00	10769.00	17720	20230711	-16.53	10200	20230103	45.00	17720	-16.53	20230711	10200	45.00	20230103	17720	-16.53	20230711	10200	45.00	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
97	20231115	091045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	40	2	0.27	1004233680	68646	11.09	14610	14700	14570	18920	10200	14560	14629.17	4.74	0	52	14780	14670	14480	14370	14180	14725	14425	9446	4360	5000	10480	10	1	188919389	27582	-36.05	1.36	12	0.04	-405.00	10769.00	17720	20230711	-17.61	10200	20230103	43.14	17720	-17.61	20230711	10200	43.14	20230103	17720	-17.61	20230711	10200	43.14	20230103	0.81	N	272210	5000	9445 억		8963930	N	N	1205	N	00	N
98	20231114	161029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14560	260	2	1.82	8834087440	610199	71.32	14450	14590	14290	18590	10010	14300	14477.21	4.72	-93	67345	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27507	-35.95	1.35	12	0.32	-405.00	10769.00	17720	20230711	-17.83	10200	20230103	42.75	17720	-17.83	20230711	10200	42.75	20230103	17720	-17.83	20230711	10200	42.75	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	1205	N	00	N
99	20231114	151035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14520	220	2	1.54	8267899880	571225	66.77	14450	14590	14290	18590	10010	14300	14474.02	4.72	-93	65889	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27431	-35.85	1.35	12	0.30	-405.00	10769.00	17720	20230711	-18.06	10200	20230103	42.35	17720	-18.06	20230711	10200	42.35	20230103	17720	-18.06	20230711	10200	42.35	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
100	20231114	141032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	240	2	1.68	7476416770	516740	60.40	14450	14590	14290	18590	10010	14300	14468.47	4.72	-93	69578	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27469	-35.90	1.35	12	0.27	-405.00	10769.00	17720	20230711	-17.95	10200	20230103	42.55	17720	-17.95	20230711	10200	42.55	20230103	17720	-17.95	20230711	10200	42.55	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
101	20231114	131033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14530	230	2	1.61	6156683300	426016	49.80	14450	14590	14290	18590	10010	14300	14451.81	4.72	-93	66976	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27450	-35.88	1.35	12	0.23	-405.00	10769.00	17720	20230711	-18.00	10200	20230103	42.45	17720	-18.00	20230711	10200	42.45	20230103	17720	-18.00	20230711	10200	42.45	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
102	20231114	121036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14500	200	2	1.40	4723538490	327405	38.27	14450	14540	14290	18590	10010	14300	14427.25	4.72	-93	30529	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27393	-35.80	1.35	12	0.17	-405.00	10769.00	17720	20230711	-18.17	10200	20230103	42.16	17720	-18.17	20230711	10200	42.16	20230103	17720	-18.17	20230711	10200	42.16	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
103	20231114	111047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14410	110	2	0.77	3845876580	266829	31.19	14450	14540	14290	18590	10010	14300	14413.31	4.72	-93	10682	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27223	-35.58	1.34	12	0.14	-405.00	10769.00	17720	20230711	-18.68	10200	20230103	41.27	17720	-18.68	20230711	10200	41.27	20230103	17720	-18.68	20230711	10200	41.27	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
104	20231114	101035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14470	170	2	1.19	2186655150	152158	17.79	14450	14470	14290	18590	10010	14300	14371.00	4.72	-93	18934	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27337	-35.73	1.34	12	0.08	-405.00	10769.00	17720	20230711	-18.34	10200	20230103	41.86	17720	-18.34	20230711	10200	41.86	20230103	17720	-18.34	20230711	10200	41.86	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
105	20231114	091024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14330	30	2	0.21	605093540	42165	4.93	14450	14460	14290	18590	10010	14300	14350.75	4.72	-93	-2700	14866	14582	14366	14082	13866	14475	13975	9446	4290	5000	10290	10	1	188919389	27072	-35.38	1.33	12	0.02	-405.00	10769.00	17720	20230711	-19.13	10200	20230103	40.49	17720	-19.13	20230711	10200	40.49	20230103	17720	-19.13	20230711	10200	40.49	20230103	0.81	N	272210	5000	9445 억		8919619	N	N	0	N	00	N
106	20231113	161016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	30	2	0.21	12209704960	848291	111.62	14400	14650	14150	18550	9990	14270	14393.68	4.71	0	7836	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27015	-35.31	1.33	12	0.45	-405.00	10769.00	17720	20230711	-19.30	10200	20230103	40.20	17720	-19.30	20230711	10200	40.20	20230103	17720	-19.30	20230711	10200	40.20	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
107	20231113	151011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	-10	5	-0.07	11652232510	809240	106.48	14400	14650	14150	18550	9990	14270	14398.99	4.71	0	-5578	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	26940	-35.21	1.32	12	0.43	-405.00	10769.00	17720	20230711	-19.53	10200	20230103	39.80	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10200	39.80	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
108	20231113	141012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14390	120	2	0.84	10330777530	717048	94.35	14400	14650	14150	18550	9990	14270	14407.38	4.71	0	7921	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27186	-35.53	1.34	12	0.38	-405.00	10769.00	17720	20230711	-18.79	10200	20230103	41.08	17720	-18.79	20230711	10200	41.08	20230103	17720	-18.79	20230711	10200	41.08	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
109	20231113	131009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14430	160	2	1.12	9156654860	635703	83.65	14400	14650	14150	18550	9990	14270	14403.99	4.71	0	21694	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27261	-35.63	1.34	12	0.34	-405.00	10769.00	17720	20230711	-18.57	10200	20230103	41.47	17720	-18.57	20230711	10200	41.47	20230103	17720	-18.57	20230711	10200	41.47	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
110	20231113	121013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14380	110	2	0.77	8346534290	579579	76.26	14400	14650	14150	18550	9990	14270	14401.04	4.71	0	33282	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27167	-35.51	1.34	12	0.31	-405.00	10769.00	17720	20230711	-18.85	10200	20230103	40.98	17720	-18.85	20230711	10200	40.98	20230103	17720	-18.85	20230711	10200	40.98	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
111	20231113	111009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14570	300	2	2.10	6823804230	474262	62.41	14400	14650	14150	18550	9990	14270	14388.27	4.71	0	49845	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27526	-35.98	1.35	12	0.25	-405.00	10769.00	17720	20230711	-17.78	10200	20230103	42.84	17720	-17.78	20230711	10200	42.84	20230103	17720	-17.78	20230711	10200	42.84	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
112	20231113	101006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14370	100	2	0.70	3059282900	214056	28.17	14400	14420	14150	18550	9990	14270	14291.98	4.71	0	-2843	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27148	-35.48	1.33	12	0.11	-405.00	10769.00	17720	20230711	-18.91	10200	20230103	40.88	17720	-18.91	20230711	10200	40.88	20230103	17720	-18.91	20230711	10200	40.88	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
113	20231113	091014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14360	90	2	0.63	817624810	56914	7.49	14400	14420	14300	18550	9990	14270	14366.03	4.71	0	-17863	14543	14406	14223	14086	13903	14475	14155	9446	4280	5000	10270	10	1	188919389	27129	-35.46	1.33	12	0.03	-405.00	10769.00	17720	20230711	-18.96	10200	20230103	40.78	17720	-18.96	20230711	10200	40.78	20230103	17720	-18.96	20230711	10200	40.78	20230103	0.81	N	272210	5000	9445 억		8903818	N	N	762	N	00	N
114	20231110	161027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	-20	5	-0.14	10701665170	752030	37.68	14150	14360	14040	18570	10010	14290	14230.25	4.75	0	-52885	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26959	-35.23	1.33	12	0.40	-405.00	10769.00	17720	20230711	-19.47	10200	20230103	39.90	17720	-19.47	20230711	10200	39.90	20230103	17720	-19.47	20230711	10200	39.90	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	762	N	00	N
115	20231110	151031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14220	-70	5	-0.49	10172117940	714867	35.82	14150	14360	14040	18570	10010	14290	14229.38	4.75	0	-58432	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26864	-35.11	1.32	12	0.38	-405.00	10769.00	17720	20230711	-19.75	10200	20230103	39.41	17720	-19.75	20230711	10200	39.41	20230103	17720	-19.75	20230711	10200	39.41	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
116	20231110	141017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14310	20	2	0.14	9037630720	635239	31.83	14150	14360	14040	18570	10010	14290	14227.13	4.75	0	-49629	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	27034	-35.33	1.33	12	0.34	-405.00	10769.00	17720	20230711	-19.24	10200	20230103	40.29	17720	-19.24	20230711	10200	40.29	20230103	17720	-19.24	20230711	10200	40.29	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
117	20231110	131018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	-30	5	-0.21	7974286390	560916	28.11	14150	14360	14040	18570	10010	14290	14216.54	4.75	0	-45445	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26940	-35.21	1.32	12	0.30	-405.00	10769.00	17720	20230711	-19.53	10200	20230103	39.80	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10200	39.80	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
118	20231110	121026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	-30	5	-0.21	7328603340	515643	25.84	14150	14360	14040	18570	10010	14290	14212.55	4.75	0	-44689	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26940	-35.21	1.32	12	0.27	-405.00	10769.00	17720	20230711	-19.53	10200	20230103	39.80	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10200	39.80	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
119	20231110	111007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14240	-50	5	-0.35	6225931500	438453	21.97	14150	14360	14040	18570	10010	14290	14199.76	4.75	0	-43789	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26902	-35.16	1.32	12	0.23	-405.00	10769.00	17720	20230711	-19.64	10200	20230103	39.61	17720	-19.64	20230711	10200	39.61	20230103	17720	-19.64	20230711	10200	39.61	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
120	20231110	101018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14280	-10	5	-0.07	4167304690	293443	14.70	14150	14360	14040	18570	10010	14290	14201.40	4.75	0	-43069	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26978	-35.26	1.33	12	0.16	-405.00	10769.00	17720	20230711	-19.41	10200	20230103	40.00	17720	-19.41	20230711	10200	40.00	20230103	17720	-19.41	20230711	10200	40.00	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
121	20231110	091000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14070	-220	5	-1.54	1324388770	93850	4.70	14150	14210	14040	18570	10010	14290	14111.71	4.75	0	-22399	15016	14652	14116	13752	13216	14835	13935	9446	4280	5000	10280	10	1	188919389	26581	-34.74	1.31	12	0.05	-405.00	10769.00	17720	20230711	-20.60	10200	20230103	37.94	17720	-20.60	20230711	10200	37.94	20230103	17720	-20.60	20230711	10200	37.94	20230103	0.81	N	272210	5000	9445 억		8982542	N	N	467	N	00	N
122	20231109	160954	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14290	620	2	4.54	28161779720	1984928	284.03	13600	14480	13580	17770	9570	13670	14187.80	4.73	0	43872	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26997	-35.28	1.33	12	1.05	-405.00	10769.00	17720	20230711	-19.36	10200	20230103	40.10	17720	-19.36	20230711	10200	40.10	20230103	17720	-19.36	20230711	10200	40.10	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	467	N	00	N
123	20231109	150954	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14290	620	2	4.54	26400615820	1861503	266.36	13600	14480	13580	17770	9570	13670	14182.49	4.73	0	44217	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26997	-35.28	1.33	12	0.99	-405.00	10769.00	17720	20230711	-19.36	10200	20230103	40.10	17720	-19.36	20230711	10200	40.10	20230103	17720	-19.36	20230711	10200	40.10	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
124	20231109	140950	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14280	610	2	4.46	24089789600	1699692	243.21	13600	14480	13580	17770	9570	13670	14173.11	4.73	0	51740	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26978	-35.26	1.33	12	0.90	-405.00	10769.00	17720	20230711	-19.41	10200	20230103	40.00	17720	-19.41	20230711	10200	40.00	20230103	17720	-19.41	20230711	10200	40.00	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
125	20231109	130953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	630	2	4.61	21480221120	1516465	216.99	13600	14480	13580	17770	9570	13670	14164.75	4.73	0	72898	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	27015	-35.31	1.33	12	0.80	-405.00	10769.00	17720	20230711	-19.30	10200	20230103	40.20	17720	-19.30	20230711	10200	40.20	20230103	17720	-19.30	20230711	10200	40.20	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
126	20231109	120958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14190	520	2	3.80	19281619280	1362101	194.90	13600	14480	13580	17770	9570	13670	14155.89	4.73	0	62992	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26808	-35.04	1.32	12	0.72	-405.00	10769.00	17720	20230711	-19.92	10200	20230103	39.12	17720	-19.92	20230711	10200	39.12	20230103	17720	-19.92	20230711	10200	39.12	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
127	20231109	110953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14220	550	2	4.02	17737514600	1253571	179.37	13600	14480	13580	17770	9570	13670	14149.69	4.73	0	54901	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26864	-35.11	1.32	12	0.66	-405.00	10769.00	17720	20230711	-19.75	10200	20230103	39.41	17720	-19.75	20230711	10200	39.41	20230103	17720	-19.75	20230711	10200	39.41	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
128	20231109	100947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	590	2	4.32	12521143800	886368	126.83	13600	14480	13580	17770	9570	13670	14126.48	4.73	0	40205	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26940	-35.21	1.32	12	0.47	-405.00	10769.00	17720	20230711	-19.53	10200	20230103	39.80	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10200	39.80	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
129	20231109	090955	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13800	130	2	0.95	460869500	33597	4.81	13600	13810	13580	17770	9570	13670	13717.95	4.73	0	2325	14090	13880	13740	13530	13390	13810	13460	9446	4100	5000	9840	10	1	188919389	26071	-34.07	1.28	12	0.02	-405.00	10769.00	17720	20230711	-22.12	10200	20230103	35.29	17720	-22.12	20230711	10200	35.29	20230103	17720	-22.12	20230711	10200	35.29	20230103	0.83	N	272210	5000	9445 억		8927528	N	N	949	N	00	N
130	20231108	160946	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13670	-160	5	-1.16	9530228360	692842	65.50	13890	13950	13600	17970	9690	13830	13755.50	4.73	0	-38727	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	25825	-33.75	1.27	12	0.37	-405.00	10769.00	17720	20230711	-22.86	10200	20230103	34.02	17720	-22.86	20230711	10200	34.02	20230103	17720	-22.86	20230711	10200	34.02	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	949	N	00	N
131	20231108	150951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13740	-90	5	-0.65	9077390040	659764	62.37	13890	13950	13600	17970	9690	13830	13758.54	4.73	0	-44955	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	25958	-33.93	1.28	12	0.35	-405.00	10769.00	17720	20230711	-22.46	10200	20230103	34.71	17720	-22.46	20230711	10200	34.71	20230103	17720	-22.46	20230711	10200	34.71	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
132	20231108	140945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13790	-40	5	-0.29	7547377400	548151	51.82	13890	13950	13600	17970	9690	13830	13768.79	4.73	0	-42168	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	26052	-34.05	1.28	12	0.29	-405.00	10769.00	17720	20230711	-22.18	10200	20230103	35.20	17720	-22.18	20230711	10200	35.20	20230103	17720	-22.18	20230711	10200	35.20	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
133	20231108	130942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13840	10	2	0.07	6819064730	495339	46.83	13890	13950	13600	17970	9690	13830	13766.46	4.73	0	-38262	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	26146	-34.17	1.29	12	0.26	-405.00	10769.00	17720	20230711	-21.90	10200	20230103	35.69	17720	-21.90	20230711	10200	35.69	20230103	17720	-21.90	20230711	10200	35.69	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
134	20231108	120939	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13810	-20	5	-0.14	6028720600	438170	41.42	13890	13950	13600	17970	9690	13830	13758.86	4.73	0	-31645	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	26090	-34.10	1.28	12	0.23	-405.00	10769.00	17720	20230711	-22.07	10200	20230103	35.39	17720	-22.07	20230711	10200	35.39	20230103	17720	-22.07	20230711	10200	35.39	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
135	20231108	110947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13820	-10	5	-0.07	5047772840	367271	34.72	13890	13950	13600	17970	9690	13830	13744.00	4.73	0	-22746	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	26109	-34.12	1.28	12	0.19	-405.00	10769.00	17720	20230711	-22.01	10200	20230103	35.49	17720	-22.01	20230711	10200	35.49	20230103	17720	-22.01	20230711	10200	35.49	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
136	20231108	100945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13650	-180	5	-1.30	3528959280	256552	24.25	13890	13950	13600	17970	9690	13830	13755.34	4.73	0	-48507	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	25787	-33.70	1.27	12	0.14	-405.00	10769.00	17720	20230711	-22.97	10200	20230103	33.82	17720	-22.97	20230711	10200	33.82	20230103	17720	-22.97	20230711	10200	33.82	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
137	20231108	090943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13820	-10	5	-0.07	980987980	70848	6.70	13890	13950	13750	17970	9690	13830	13846.38	4.73	0	-19768	14230	14030	13750	13550	13270	14130	13650	9446	4140	5000	9950	10	1	188919389	26109	-34.12	1.28	12	0.04	-405.00	10769.00	17720	20230711	-22.01	10200	20230103	35.49	17720	-22.01	20230711	10200	35.49	20230103	17720	-22.01	20230711	10200	35.49	20230103	0.81	N	272210	5000	9445 억		8934656	N	N	4091	N	00	N
138	20231107	160944	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13830	130	2	0.95	14373845380	1043966	85.57	13600	13950	13470	17810	9590	13700	13768.40	4.68	0	96941	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	26128	-34.15	1.28	12	0.55	-405.00	10769.00	17720	20230711	-21.95	10200	20230103	35.59	17720	-21.95	20230711	10200	35.59	20230103	17720	-21.95	20230711	10200	35.59	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	4083	N	00	N
139	20231107	150947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13800	100	2	0.73	13571406410	985895	80.81	13600	13950	13470	17810	9590	13700	13765.59	4.68	0	89669	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	26071	-34.07	1.28	12	0.52	-405.00	10769.00	17720	20230711	-22.12	10200	20230103	35.29	17720	-22.12	20230711	10200	35.29	20230103	17720	-22.12	20230711	10200	35.29	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
140	20231107	140948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13850	150	2	1.09	12121889850	881118	72.22	13600	13950	13470	17810	9590	13700	13757.41	4.68	0	116984	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	26165	-34.20	1.29	12	0.47	-405.00	10769.00	17720	20230711	-21.84	10200	20230103	35.78	17720	-21.84	20230711	10200	35.78	20230103	17720	-21.84	20230711	10200	35.78	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
141	20231107	130948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13710	10	2	0.07	8682954750	632759	51.87	13600	13900	13470	17810	9590	13700	13722.38	4.68	0	69526	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	25901	-33.85	1.27	12	0.33	-405.00	10769.00	17720	20230711	-22.63	10200	20230103	34.41	17720	-22.63	20230711	10200	34.41	20230103	17720	-22.63	20230711	10200	34.41	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
142	20231107	120943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13670	-30	5	-0.22	7372113780	536856	44.01	13600	13900	13470	17810	9590	13700	13732.03	4.68	0	80494	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	25825	-33.75	1.27	12	0.28	-405.00	10769.00	17720	20230711	-22.86	10200	20230103	34.02	17720	-22.86	20230711	10200	34.02	20230103	17720	-22.86	20230711	10200	34.02	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
143	20231107	110942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13770	70	2	0.51	6280958050	457362	37.49	13600	13900	13470	17810	9590	13700	13733.03	4.68	0	87003	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	26014	-34.00	1.28	12	0.24	-405.00	10769.00	17720	20230711	-22.29	10200	20230103	35.00	17720	-22.29	20230711	10200	35.00	20230103	17720	-22.29	20230711	10200	35.00	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
144	20231107	100955	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13740	40	2	0.29	3969993710	290028	23.77	13600	13830	13470	17810	9590	13700	13688.30	4.68	0	56174	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	25958	-33.93	1.28	12	0.15	-405.00	10769.00	17720	20230711	-22.46	10200	20230103	34.71	17720	-22.46	20230711	10200	34.71	20230103	17720	-22.46	20230711	10200	34.71	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
145	20231107	090931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13650	-50	5	-0.36	820840390	60359	4.95	13600	13700	13470	17810	9590	13700	13598.86	4.68	0	-2176	14160	13930	13640	13410	13120	13785	13265	9446	4110	5000	9860	10	1	188919389	25787	-33.70	1.27	12	0.03	-405.00	10769.00	17720	20230711	-22.97	10200	20230103	33.82	17720	-22.97	20230711	10200	33.82	20230103	17720	-22.97	20230711	10200	33.82	20230103	0.84	N	272210	5000	9445 억		8833882	N	N	3320	N	00	N
146	20231106	160921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13700	60	2	0.44	16475763300	1211415	86.23	13870	13870	13350	17730	9550	13640	13600.30	4.72	0	-37183	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25882	-33.83	1.27	12	0.64	-405.00	10769.00	17720	20230711	-22.69	10200	20230103	34.31	17720	-22.69	20230711	10200	34.31	20230103	17720	-22.69	20230711	10200	34.31	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	3320	N	00	N
147	20231106	150928	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13670	30	2	0.22	15516108860	1141281	81.24	13870	13870	13350	17730	9550	13640	13595.34	4.72	0	-46340	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25825	-33.75	1.27	12	0.60	-405.00	10769.00	17720	20230711	-22.86	10200	20230103	34.02	17720	-22.86	20230711	10200	34.02	20230103	17720	-22.86	20230711	10200	34.02	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
148	20231106	140923	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13690	50	2	0.37	14035375200	1032575	73.50	13870	13870	13350	17730	9550	13640	13592.59	4.72	0	-42981	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25863	-33.80	1.27	12	0.55	-405.00	10769.00	17720	20230711	-22.74	10200	20230103	34.22	17720	-22.74	20230711	10200	34.22	20230103	17720	-22.74	20230711	10200	34.22	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
149	20231106	130932	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13680	40	2	0.29	12728299330	936947	66.69	13870	13870	13350	17730	9550	13640	13584.86	4.72	0	-41317	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25844	-33.78	1.27	12	0.50	-405.00	10769.00	17720	20230711	-22.80	10200	20230103	34.12	17720	-22.80	20230711	10200	34.12	20230103	17720	-22.80	20230711	10200	34.12	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
150	20231106	120929	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13710	70	2	0.51	11270750900	830570	59.12	13870	13870	13350	17730	9550	13640	13569.89	4.72	0	-57727	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25901	-33.85	1.27	12	0.44	-405.00	10769.00	17720	20230711	-22.63	10200	20230103	34.41	17720	-22.63	20230711	10200	34.41	20230103	17720	-22.63	20230711	10200	34.41	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
151	20231106	110927	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	-60	5	-0.44	9427335890	695452	49.50	13870	13870	13350	17730	9550	13640	13555.69	4.72	0	-92097	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25655	-33.53	1.26	12	0.37	-405.00	10769.00	17720	20230711	-23.36	10200	20230103	33.14	17720	-23.36	20230711	10200	33.14	20230103	17720	-23.36	20230711	10200	33.14	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
152	20231106	100901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13470	-170	5	-1.25	6716694100	495459	35.27	13870	13870	13350	17730	9550	13640	13556.49	4.72	0	-124425	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25447	-33.26	1.25	12	0.26	-405.00	10769.00	17720	20230711	-23.98	10200	20230103	32.06	17720	-23.98	20230711	10200	32.06	20230103	17720	-23.98	20230711	10200	32.06	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
153	20231106	090926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13410	-230	5	-1.69	2511095580	184058	13.10	13870	13870	13410	17730	9550	13640	13642.96	4.72	0	-82274	13926	13782	13596	13452	13266	13855	13525	9446	4090	5000	9820	10	1	188919389	25334	-33.11	1.25	12	0.10	-405.00	10769.00	17720	20230711	-24.32	10200	20230103	31.47	17720	-24.32	20230711	10200	31.47	20230103	17720	-24.32	20230711	10200	31.47	20230103	0.85	Y	272210	5000	9445 억		8915122	N	N	69142	N	00	N
154	20231103	160915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13640	340	2	2.56	18900430940	1388784	109.60	13410	13740	13410	17290	9310	13300	13609.32	4.70	0	117880	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25769	-33.68	1.27	12	0.74	-405.00	10769.00	17720	20230711	-23.02	10200	20230103	33.73	17720	-23.02	20230711	10200	33.73	20230103	17720	-23.02	20230711	10200	33.73	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	69142	N	00	N
155	20231103	150910	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13630	330	2	2.48	18009136070	1323347	104.44	13410	13740	13410	17290	9310	13300	13608.78	4.70	0	105244	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25750	-33.65	1.27	12	0.70	-405.00	10769.00	17720	20230711	-23.08	10200	20230103	33.63	17720	-23.08	20230711	10200	33.63	20230103	17720	-23.08	20230711	10200	33.63	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
156	20231103	140911	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13670	370	2	2.78	16225269280	1192603	94.12	13410	13740	13410	17290	9310	13300	13604.92	4.70	0	122813	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25825	-33.75	1.27	12	0.63	-405.00	10769.00	17720	20230711	-22.86	10200	20230103	34.02	17720	-22.86	20230711	10200	34.02	20230103	17720	-22.86	20230711	10200	34.02	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
157	20231103	130911	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13550	250	2	1.88	13964169070	1026674	81.02	13410	13740	13410	17290	9310	13300	13601.37	4.70	0	98350	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25599	-33.46	1.26	12	0.54	-405.00	10769.00	17720	20230711	-23.53	10200	20230103	32.84	17720	-23.53	20230711	10200	32.84	20230103	17720	-23.53	20230711	10200	32.84	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
158	20231103	120909	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	280	2	2.11	12774311470	939024	74.11	13410	13740	13410	17290	9310	13300	13603.82	4.70	0	72158	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25655	-33.53	1.26	12	0.50	-405.00	10769.00	17720	20230711	-23.36	10200	20230103	33.14	17720	-23.36	20230711	10200	33.14	20230103	17720	-23.36	20230711	10200	33.14	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
159	20231103	110918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13600	300	2	2.26	11737496640	862675	68.08	13410	13740	13410	17290	9310	13300	13605.93	4.70	0	65585	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25693	-33.58	1.26	12	0.46	-405.00	10769.00	17720	20230711	-23.25	10200	20230103	33.33	17720	-23.25	20230711	10200	33.33	20230103	17720	-23.25	20230711	10200	33.33	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
160	20231103	100859	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13520	220	2	1.65	10079720730	740428	58.43	13410	13740	13410	17290	9310	13300	13613.37	4.70	0	43443	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25542	-33.38	1.26	12	0.39	-405.00	10769.00	17720	20230711	-23.70	10200	20230103	32.55	17720	-23.70	20230711	10200	32.55	20230103	17720	-23.70	20230711	10200	32.55	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
161	20231103	090905	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13710	410	2	3.08	4038160550	296765	23.42	13410	13720	13410	17290	9310	13300	13607.27	4.70	0	62718	13620	13460	13190	13030	12760	13540	13110	9446	3990	5000	9570	10	1	188919389	25901	-33.85	1.27	12	0.16	-405.00	10769.00	17720	20230711	-22.63	10200	20230103	34.41	17720	-22.63	20230711	10200	34.41	20230103	17720	-22.63	20230711	10200	34.41	20230103	0.87	Y	272210	5000	9445 억		8877536	N	N	60349	N	00	N
162	20231102	160905	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13300	310	2	2.39	16512283110	1253273	84.43	13170	13350	12920	16880	9100	12990	13174.93	4.61	0	229251	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	25126	-32.84	1.24	12	0.66	-405.00	10769.00	17720	20230711	-24.94	10200	20230103	30.39	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10200	30.39	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	59349	N	00	N
163	20231102	150915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13300	310	2	2.39	14916668560	1133465	76.36	13170	13350	12920	16880	9100	12990	13160.26	4.61	0	193750	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	25126	-32.84	1.24	12	0.60	-405.00	10769.00	17720	20230711	-24.94	10200	20230103	30.39	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10200	30.39	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
164	20231102	140901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13220	230	2	1.77	12818573150	975243	65.70	13170	13350	12920	16880	9100	12990	13144.00	4.61	0	136660	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	24975	-32.64	1.23	12	0.52	-405.00	10769.00	17720	20230711	-25.40	10200	20230103	29.61	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10200	29.61	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
165	20231102	130904	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13290	300	2	2.31	9689282410	739414	49.81	13170	13300	12920	16880	9100	12990	13104.02	4.61	0	135026	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	25107	-32.81	1.23	12	0.39	-405.00	10769.00	17720	20230711	-25.00	10200	20230103	30.29	17720	-25.00	20230711	10200	30.29	20230103	17720	-25.00	20230711	10200	30.29	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
166	20231102	120902	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13150	160	2	1.23	8350558180	637991	42.98	13170	13240	12920	16880	9100	12990	13088.85	4.61	0	98060	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	24843	-32.47	1.22	12	0.34	-405.00	10769.00	17720	20230711	-25.79	10200	20230103	28.92	17720	-25.79	20230711	10200	28.92	20230103	17720	-25.79	20230711	10200	28.92	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
167	20231102	110900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13110	120	2	0.92	6303381290	482755	32.52	13170	13190	12920	16880	9100	12990	13057.12	4.61	0	45148	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	24767	-32.37	1.22	12	0.26	-405.00	10769.00	17720	20230711	-26.02	10200	20230103	28.53	17720	-26.02	20230711	10200	28.53	20230103	17720	-26.02	20230711	10200	28.53	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
168	20231102	100901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13100	110	2	0.85	4807655050	368619	24.83	13170	13190	12920	16880	9100	12990	13042.36	4.61	0	17554	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	24748	-32.35	1.22	12	0.20	-405.00	10769.00	17720	20230711	-26.07	10200	20230103	28.43	17720	-26.07	20230711	10200	28.43	20230103	17720	-26.07	20230711	10200	28.43	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
169	20231102	090907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13020	30	2	0.23	1815490110	139283	9.38	13170	13190	12920	16880	9100	12990	13034.58	4.61	0	-13097	13476	13232	13036	12792	12596	13355	12915	9446	3890	5000	9350	10	1	188919389	24597	-32.15	1.21	12	0.07	-405.00	10769.00	17720	20230711	-26.52	10200	20230103	27.65	17720	-26.52	20230711	10200	27.65	20230103	17720	-26.52	20230711	10200	27.65	20230103	0.85	Y	272210	5000	9445 억		8704421	N	N	102366	N	00	N
170	20231101	160858	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12990	290	2	2.28	19224980300	1474353	50.33	12870	13280	12840	16510	8890	12700	13039.68	4.53	0	52624	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24541	-32.07	1.21	12	0.78	-405.00	10769.00	17720	20230711	-26.69	10200	20230103	27.35	17720	-26.69	20230711	10200	27.35	20230103	17720	-26.69	20230711	10200	27.35	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	102034	N	00	N
171	20231101	150859	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13010	310	2	2.44	17786416610	1363335	46.54	12870	13280	12840	16510	8890	12700	13046.26	4.53	0	36496	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24578	-32.12	1.21	12	0.72	-405.00	10769.00	17720	20230711	-26.58	10200	20230103	27.55	17720	-26.58	20230711	10200	27.55	20230103	17720	-26.58	20230711	10200	27.55	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
172	20231101	140851	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12970	270	2	2.13	15009108160	1150234	39.26	12870	13280	12840	16510	8890	12700	13048.74	4.53	0	39517	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24503	-32.02	1.20	12	0.61	-405.00	10769.00	17720	20230711	-26.81	10200	20230103	27.16	17720	-26.81	20230711	10200	27.16	20230103	17720	-26.81	20230711	10200	27.16	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
173	20231101	130859	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13000	300	2	2.36	14240657590	1091108	37.24	12870	13280	12840	16510	8890	12700	13051.56	4.53	0	45528	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24560	-32.10	1.21	12	0.58	-405.00	10769.00	17720	20230711	-26.64	10200	20230103	27.45	17720	-26.64	20230711	10200	27.45	20230103	17720	-26.64	20230711	10200	27.45	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
174	20231101	120918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12990	290	2	2.28	13309048710	1019424	34.80	12870	13280	12840	16510	8890	12700	13055.46	4.53	0	45417	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24541	-32.07	1.21	12	0.54	-405.00	10769.00	17720	20230711	-26.69	10200	20230103	27.35	17720	-26.69	20230711	10200	27.35	20230103	17720	-26.69	20230711	10200	27.35	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
175	20231101	110926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13000	300	2	2.36	11796434250	903157	30.83	12870	13280	12840	16510	8890	12700	13061.33	4.53	0	43157	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24560	-32.10	1.21	12	0.48	-405.00	10769.00	17720	20230711	-26.64	10200	20230103	27.45	17720	-26.64	20230711	10200	27.45	20230103	17720	-26.64	20230711	10200	27.45	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
176	20231101	100912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12940	240	2	1.89	9632780110	736562	25.14	12870	13280	12840	16510	8890	12700	13078.03	4.53	0	66361	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24446	-31.95	1.20	12	0.39	-405.00	10769.00	17720	20230711	-26.98	10200	20230103	26.86	17720	-26.98	20230711	10200	26.86	20230103	17720	-26.98	20230711	10200	26.86	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N
177	20231101	090913	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13100	400	2	3.15	3207190790	245863	8.39	12870	13190	12840	16510	8890	12700	13044.63	4.53	0	76972	13833	13266	12933	12366	12033	13100	12200	9446	3810	5000	9140	10	1	188919389	24748	-32.35	1.22	12	0.13	-405.00	10769.00	17720	20230711	-26.07	10200	20230103	28.43	17720	-26.07	20230711	10200	28.43	20230103	17720	-26.07	20230711	10200	28.43	20230103	0.88	Y	272210	5000	9445 억		8566887	N	N	316525	N	00	N