KissMeData/009150/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145700	-400	5	-0.27	70666962600	482516	112.72	146600	147900	145600	189900	102300	146100	146455.86	30.78	280	-16304	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	108829	11.53	1.47	12	0.65	12636.00	99035.00	165000	20230802	-11.70	119100	20231027	22.33	165000	-11.70	20230802	119100	22.33	20231027	165000	-11.70	20230802	119100	22.33	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	10012	N	N
3	20231130	150244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	400	2	0.27	37389217100	254228	59.39	146600	147900	146100	189900	102300	146100	147069.75	30.78	280	-14226	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	109426	11.59	1.48	12	0.34	12636.00	99035.00	165000	20230802	-11.21	119100	20231027	23.01	165000	-11.21	20230802	119100	23.01	20231027	165000	-11.21	20230802	119100	23.01	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
4	20231130	140244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	1000	2	0.68	30952675900	210419	49.16	146600	147900	146100	189900	102300	146100	147100.35	30.78	280	-17258	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	109874	11.64	1.49	12	0.28	12636.00	99035.00	165000	20230802	-10.85	119100	20231027	23.51	165000	-10.85	20230802	119100	23.51	20231027	165000	-10.85	20230802	119100	23.51	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
5	20231130	130243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	900	2	0.62	26964271300	183284	42.82	146600	147900	146100	189900	102300	146100	147117.61	30.78	280	-15686	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	109800	11.63	1.48	12	0.25	12636.00	99035.00	165000	20230802	-10.91	119100	20231027	23.43	165000	-10.91	20230802	119100	23.43	20231027	165000	-10.91	20230802	119100	23.43	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
6	20231130	120247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	1400	2	0.96	23756635500	161497	37.73	146600	147900	146100	189900	102300	146100	147102.85	30.78	280	-10742	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	110173	11.67	1.49	12	0.22	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	165000	-10.61	20230802	119100	23.85	20231027	165000	-10.61	20230802	119100	23.85	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
7	20231130	110245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147300	1200	2	0.82	17840862300	121387	28.36	146600	147900	146100	189900	102300	146100	146975.30	30.78	280	-9007	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	110024	11.66	1.49	12	0.16	12636.00	99035.00	165000	20230802	-10.73	119100	20231027	23.68	165000	-10.73	20230802	119100	23.68	20231027	165000	-10.73	20230802	119100	23.68	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
8	20231130	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	900	2	0.62	12992568100	88362	20.64	146600	147900	146100	189900	102300	146100	147038.31	30.78	280	-3852	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	109800	11.63	1.48	12	0.12	12636.00	99035.00	165000	20230802	-10.91	119100	20231027	23.43	165000	-10.91	20230802	119100	23.43	20231027	165000	-10.91	20230802	119100	23.43	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
9	20231130	090244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	500	2	0.34	1109903100	7571	1.77	146600	146900	146200	189900	102300	146100	146601.46	30.78	280	1613	150366	148232	144866	142732	139366	149300	143800	3735	43800	5000	113950	100	1	74693696	109501	11.60	1.48	12	0.01	12636.00	99035.00	165000	20230802	-11.15	119100	20231027	23.09	165000	-11.15	20230802	119100	23.09	20231027	165000	-11.15	20230802	119100	23.09	20231027	0.51	N	009150	5000	3734 억	22993246	N	N	1816	N	N
10	20231129	160243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146100	2100	2	1.46	62249326900	427501	40.41	143300	147000	141500	187200	100800	144000	145612.76	30.79	0	-23215	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109127	11.56	1.48	12	0.57	12636.00	99035.00	165000	20230802	-11.45	119100	20231027	22.67	165000	-11.45	20230802	119100	22.67	20231027	165000	-11.45	20230802	119100	22.67	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	1816	N	N
11	20231129	150244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	2600	2	1.81	58116606800	399253	37.74	143300	147000	141500	187200	100800	144000	145564.26	30.79	0	-25627	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109501	11.60	1.48	12	0.53	12636.00	99035.00	165000	20230802	-11.15	119100	20231027	23.09	165000	-11.15	20230802	119100	23.09	20231027	165000	-11.15	20230802	119100	23.09	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
12	20231129	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	2900	2	2.01	48060388300	330691	31.26	143300	147000	141500	187200	100800	144000	145334.15	30.79	0	-22665	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109725	11.63	1.48	12	0.44	12636.00	99035.00	165000	20230802	-10.97	119100	20231027	23.34	165000	-10.97	20230802	119100	23.34	20231027	165000	-10.97	20230802	119100	23.34	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
13	20231129	130245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	2500	2	1.74	36393415500	251225	23.75	143300	146600	141500	187200	100800	144000	144864.62	30.79	0	-33458	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109426	11.59	1.48	12	0.34	12636.00	99035.00	165000	20230802	-11.21	119100	20231027	23.01	165000	-11.21	20230802	119100	23.01	20231027	165000	-11.21	20230802	119100	23.01	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
14	20231129	120244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	2300	2	1.60	31514387300	217878	20.59	143300	146600	141500	187200	100800	144000	144643.04	30.79	0	-28945	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109277	11.58	1.48	12	0.29	12636.00	99035.00	165000	20230802	-11.33	119100	20231027	22.84	165000	-11.33	20230802	119100	22.84	20231027	165000	-11.33	20230802	119100	22.84	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
15	20231129	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146000	2000	2	1.39	25667289600	177919	16.82	143300	146500	141500	187200	100800	144000	144264.25	30.79	0	-25531	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	109053	11.55	1.47	12	0.24	12636.00	99035.00	165000	20230802	-11.52	119100	20231027	22.59	165000	-11.52	20230802	119100	22.59	20231027	165000	-11.52	20230802	119100	22.59	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
16	20231129	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	500	2	0.35	13388079500	93672	8.85	143300	144700	141500	187200	100800	144000	142922.44	30.79	0	-16939	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	107932	11.44	1.46	12	0.13	12636.00	99035.00	165000	20230802	-12.42	119100	20231027	21.33	165000	-12.42	20230802	119100	21.33	20231027	165000	-12.42	20230802	119100	21.33	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
17	20231129	090242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142400	-1600	5	-1.11	2031386400	14211	1.34	143300	143300	142300	187200	100800	144000	142927.21	30.79	0	-6469	151000	147500	143200	139700	135400	149250	141450	3735	43200	5000	112320	100	1	74693696	106364	11.27	1.44	12	0.02	12636.00	99035.00	165000	20230802	-13.70	119100	20231027	19.56	165000	-13.70	20230802	119100	19.56	20231027	165000	-13.70	20230802	119100	19.56	20231027	0.52	N	009150	5000	3734 억	23000293	N	N	2740	N	N
18	20231128	160243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	5700	2	4.12	152910362800	1055520	552.60	139300	146700	138900	179700	96900	138300	144868.08	30.75	0	67430	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	107559	11.40	1.45	12	1.41	12636.00	99035.00	165000	20230802	-12.73	119100	20231027	20.91	165000	-12.73	20230802	119100	20.91	20231027	165000	-12.73	20230802	119100	20.91	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	2740	N	N
19	20231128	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144600	6300	2	4.56	140400060900	968643	507.12	139300	146700	138900	179700	96900	138300	144945.21	30.75	0	65193	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108007	11.44	1.46	12	1.30	12636.00	99035.00	165000	20230802	-12.36	119100	20231027	21.41	165000	-12.36	20230802	119100	21.41	20231027	165000	-12.36	20230802	119100	21.41	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
20	20231128	140241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145900	7600	2	5.50	126441875800	872433	456.75	139300	146700	138900	179700	96900	138300	144930.30	30.75	0	94793	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108978	11.55	1.47	12	1.17	12636.00	99035.00	165000	20230802	-11.58	119100	20231027	22.50	165000	-11.58	20230802	119100	22.50	20231027	165000	-11.58	20230802	119100	22.50	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
21	20231128	130242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145600	7300	2	5.28	112999547100	780309	408.52	139300	146700	138900	179700	96900	138300	144813.97	30.75	0	83265	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108754	11.52	1.47	12	1.04	12636.00	99035.00	165000	20230802	-11.76	119100	20231027	22.25	165000	-11.76	20230802	119100	22.25	20231027	165000	-11.76	20230802	119100	22.25	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
22	20231128	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145500	7200	2	5.21	106400739000	734960	384.78	139300	146700	138900	179700	96900	138300	144770.92	30.75	0	89822	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108679	11.51	1.47	12	0.98	12636.00	99035.00	165000	20230802	-11.82	119100	20231027	22.17	165000	-11.82	20230802	119100	22.17	20231027	165000	-11.82	20230802	119100	22.17	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
23	20231128	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145500	7200	2	5.21	97936065900	676842	354.35	139300	146700	138900	179700	96900	138300	144695.75	30.75	0	91180	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108679	11.51	1.47	12	0.91	12636.00	99035.00	165000	20230802	-11.82	119100	20231027	22.17	165000	-11.82	20230802	119100	22.17	20231027	165000	-11.82	20230802	119100	22.17	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
24	20231128	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145900	7600	2	5.50	82235914000	568758	297.76	139300	146700	138900	179700	96900	138300	144588.75	30.75	0	106515	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	108978	11.55	1.47	12	0.76	12636.00	99035.00	165000	20230802	-11.58	119100	20231027	22.50	165000	-11.58	20230802	119100	22.50	20231027	165000	-11.58	20230802	119100	22.50	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
25	20231128	090240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	1300	2	0.94	1849783100	13279	6.95	139300	139600	138900	179700	96900	138300	139302.52	30.75	0	-866	139833	139066	138033	137266	136233	139450	137650	3735	41400	5000	107870	100	1	74693696	104272	11.05	1.41	12	0.02	12636.00	99035.00	165000	20230802	-15.39	119100	20231027	17.21	165000	-15.39	20230802	119100	17.21	20231027	165000	-15.39	20230802	119100	17.21	20231027	0.51	N	009150	5000	3734 억	22969798	N	N	336	N	N
26	20231127	160242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	1300	2	0.95	26328997500	190807	145.31	137000	138800	137000	178100	95900	137000	137987.46	30.82	7083	-38093	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	103301	10.94	1.40	12	0.26	12636.00	99035.00	165000	20230802	-16.18	119100	20231027	16.12	165000	-16.18	20230802	119100	16.12	20231027	165000	-16.18	20230802	119100	16.12	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	336	N	N
27	20231127	150241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	1300	2	0.95	22684498800	164460	125.25	137000	138800	137000	178100	95900	137000	137933.27	30.82	7083	-33759	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	103301	10.94	1.40	12	0.22	12636.00	99035.00	165000	20230802	-16.18	119100	20231027	16.12	165000	-16.18	20230802	119100	16.12	20231027	165000	-16.18	20230802	119100	16.12	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
28	20231127	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	400	2	0.29	16260504100	117868	89.77	137000	138800	137000	178100	95900	137000	137955.27	30.82	7083	-12342	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	102629	10.87	1.39	12	0.16	12636.00	99035.00	165000	20230802	-16.73	119100	20231027	15.37	165000	-16.73	20230802	119100	15.37	20231027	165000	-16.73	20230802	119100	15.37	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
29	20231127	130242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	300	2	0.22	13420722400	97212	74.03	137000	138800	137000	178100	95900	137000	138056.32	30.82	7083	-4060	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	102554	10.87	1.39	12	0.13	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
30	20231127	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	500	2	0.36	11058546900	80011	60.93	137000	138800	137000	178100	95900	137000	138212.95	30.82	7083	-365	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	102704	10.88	1.39	12	0.11	12636.00	99035.00	165000	20230802	-16.67	119100	20231027	15.45	165000	-16.67	20230802	119100	15.45	20231027	165000	-16.67	20230802	119100	15.45	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
31	20231127	110239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	1300	2	0.95	8225619000	59465	45.29	137000	138800	137000	178100	95900	137000	138327.24	30.82	7083	4105	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	103301	10.94	1.40	12	0.08	12636.00	99035.00	165000	20230802	-16.18	119100	20231027	16.12	165000	-16.18	20230802	119100	16.12	20231027	165000	-16.18	20230802	119100	16.12	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
32	20231127	100239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	1400	2	1.02	3813561900	27619	21.03	137000	138600	137000	178100	95900	137000	138077.79	30.82	7083	4203	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	103376	10.95	1.40	12	0.04	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
33	20231127	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	400	2	0.29	250196600	1821	1.39	137000	137900	137000	178100	95900	137000	137396.91	30.82	7083	92	139466	138232	137566	136332	135666	137900	136000	3735	41100	5000	106860	100	1	74693696	102629	10.87	1.39	12	0.00	12636.00	99035.00	165000	20230802	-16.73	119100	20231027	15.37	165000	-16.73	20230802	119100	15.37	20231027	165000	-16.73	20230802	119100	15.37	20231027	0.51	N	009150	5000	3734 억	23018390	N	N	1589	N	N
34	20231124	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-1200	5	-0.87	18018025100	130928	118.62	138600	138800	136900	179600	96800	138200	137620.33	30.86	669	-19111	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	102330	10.84	1.38	12	0.18	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	165000	-16.97	20230802	119100	15.03	20231027	165000	-16.97	20230802	119100	15.03	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	1589	N	N
35	20231124	150241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	-900	5	-0.65	12787261200	92761	84.04	138600	138800	137000	179600	96800	138200	137851.69	30.86	669	-15042	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	102554	10.87	1.39	12	0.12	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
36	20231124	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	-400	5	-0.29	8277709400	59922	54.29	138600	138800	137600	179600	96800	138200	138141.41	30.86	669	-7978	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	102928	10.91	1.39	12	0.08	12636.00	99035.00	165000	20230802	-16.48	119100	20231027	15.70	165000	-16.48	20230802	119100	15.70	20231027	165000	-16.48	20230802	119100	15.70	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
37	20231124	130239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-100	5	-0.07	6700499600	48486	43.93	138600	138800	137800	179600	96800	138200	138194.52	30.86	669	-2116	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	103152	10.93	1.39	12	0.06	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	165000	-16.30	20230802	119100	15.95	20231027	165000	-16.30	20230802	119100	15.95	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
38	20231124	120241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	200	2	0.14	5617098400	40646	36.82	138600	138800	137800	179600	96800	138200	138195.60	30.86	669	25	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	103376	10.95	1.40	12	0.05	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
39	20231124	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	0	3	0.00	4392119400	31775	28.79	138600	138800	137800	179600	96800	138200	138225.63	30.86	669	2609	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	103227	10.94	1.40	12	0.04	12636.00	99035.00	165000	20230802	-16.24	119100	20231027	16.04	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
40	20231124	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-100	5	-0.07	2569506000	18592	16.84	138600	138800	137800	179600	96800	138200	138204.93	30.86	669	4718	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	103152	10.93	1.39	12	0.02	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	165000	-16.30	20230802	119100	15.95	20231027	165000	-16.30	20230802	119100	15.95	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
41	20231124	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	200	2	0.14	114631500	827	0.75	138600	138800	138300	179600	96800	138200	138611.74	30.86	669	85	140333	139266	138633	137566	136933	138950	137250	3735	41400	5000	107790	100	1	74693696	103376	10.95	1.40	12	0.00	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.51	N	009150	5000	3734 억	23051294	N	N	548	N	N
42	20231123	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	200	2	0.14	15213395200	109827	88.78	138700	139700	138000	179400	96600	138000	138522.02	30.85	0	12621	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103227	10.94	1.40	12	0.15	12636.00	99035.00	165000	20230802	-16.24	119100	20231027	16.04	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	548	N	N
43	20231123	150243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	400	2	0.29	13270910100	95780	77.43	138700	139700	138000	179400	96600	138000	138556.17	30.85	0	10664	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103376	10.95	1.40	12	0.13	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
44	20231123	140241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	400	2	0.29	10985316400	79250	64.06	138700	139700	138100	179400	96600	138000	138615.98	30.85	0	8002	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103376	10.95	1.40	12	0.11	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
45	20231123	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	600	2	0.43	9118194800	65756	53.16	138700	139700	138100	179400	96600	138000	138667.11	30.85	0	3902	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103525	10.97	1.40	12	0.09	12636.00	99035.00	165000	20230802	-16.00	119100	20231027	16.37	165000	-16.00	20230802	119100	16.37	20231027	165000	-16.00	20230802	119100	16.37	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
46	20231123	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	400	2	0.29	7982847200	57556	46.53	138700	139700	138100	179400	96600	138000	138697.05	30.85	0	2151	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103376	10.95	1.40	12	0.08	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
47	20231123	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	900	2	0.65	6783235400	48896	39.53	138700	139700	138100	179400	96600	138000	138727.82	30.85	0	1128	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103750	10.99	1.40	12	0.07	12636.00	99035.00	165000	20230802	-15.82	119100	20231027	16.62	165000	-15.82	20230802	119100	16.62	20231027	165000	-15.82	20230802	119100	16.62	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
48	20231123	100239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	500	2	0.36	5497361800	39628	32.03	138700	139700	138100	179400	96600	138000	138724.18	30.85	0	510	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103451	10.96	1.40	12	0.05	12636.00	99035.00	165000	20230802	-16.06	119100	20231027	16.29	165000	-16.06	20230802	119100	16.29	20231027	165000	-16.06	20230802	119100	16.29	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
49	20231123	090237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	600	2	0.43	1753094100	12615	10.20	138700	139700	138400	179400	96600	138000	138969.01	30.85	0	407	139933	138966	137733	136766	135533	139450	137250	3735	41400	5000	107640	100	1	74693696	103525	10.97	1.40	12	0.02	12636.00	99035.00	165000	20230802	-16.00	119100	20231027	16.37	165000	-16.00	20230802	119100	16.37	20231027	165000	-16.00	20230802	119100	16.37	20231027	0.50	N	009150	5000	3734 억	23042402	N	N	1454	N	N
50	20231122	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	300	2	0.22	16930243300	123107	55.16	136700	138700	136500	179000	96400	137700	137524.34	30.89	0	5703	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	103077	10.92	1.39	12	0.16	12636.00	99035.00	165000	20230802	-16.36	119100	20231027	15.87	165000	-16.36	20230802	119100	15.87	20231027	165000	-16.36	20230802	119100	15.87	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1454	N	N
51	20231122	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	400	2	0.29	14652266500	106593	47.76	136700	138700	136500	179000	96400	137700	137459.92	30.89	0	5322	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	103152	10.93	1.39	12	0.14	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	165000	-16.30	20230802	119100	15.95	20231027	165000	-16.30	20230802	119100	15.95	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
52	20231122	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	500	2	0.36	11505469100	83830	37.56	136700	138300	136500	179000	96400	137700	137247.60	30.89	0	7096	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	103227	10.94	1.40	12	0.11	12636.00	99035.00	165000	20230802	-16.24	119100	20231027	16.04	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
53	20231122	130243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	400	2	0.29	9845141300	71799	32.17	136700	138100	136500	179000	96400	137700	137120.82	30.89	0	5728	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	103152	10.93	1.39	12	0.10	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	165000	-16.30	20230802	119100	15.95	20231027	165000	-16.30	20230802	119100	15.95	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
54	20231122	120243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	-300	5	-0.22	8489528100	61947	27.76	136700	137700	136500	179000	96400	137700	137044.96	30.89	0	4399	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	102629	10.87	1.39	12	0.08	12636.00	99035.00	165000	20230802	-16.73	119100	20231027	15.37	165000	-16.73	20230802	119100	15.37	20231027	165000	-16.73	20230802	119100	15.37	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
55	20231122	110248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-700	5	-0.51	7060617900	51533	23.09	136700	137700	136500	179000	96400	137700	137011.50	30.89	0	4622	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	102330	10.84	1.38	12	0.07	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	165000	-16.97	20230802	119100	15.03	20231027	165000	-16.97	20230802	119100	15.03	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
56	20231122	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-200	5	-0.15	5352327600	39093	17.52	136700	137700	136500	179000	96400	137700	136912.56	30.89	0	2051	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	102704	10.88	1.39	12	0.05	12636.00	99035.00	165000	20230802	-16.67	119100	20231027	15.45	165000	-16.67	20230802	119100	15.45	20231027	165000	-16.67	20230802	119100	15.45	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
57	20231122	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-900	5	-0.65	328405100	2401	1.08	136700	137400	136700	179000	96400	137700	136776.16	30.89	0	-772	140966	139332	138466	136832	135966	138900	136400	3735	41300	5000	107400	100	1	74693696	102181	10.83	1.38	12	0.00	12636.00	99035.00	165000	20230802	-17.09	119100	20231027	14.86	165000	-17.09	20230802	119100	14.86	20231027	165000	-17.09	20230802	119100	14.86	20231027	0.50	N	009150	5000	3734 억	23071156	N	N	1927	N	N
58	20231121	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	-400	5	-0.29	30845525100	222589	88.61	138900	140100	137600	179500	96700	138100	138577.38	30.98	0	-61340	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	102853	10.90	1.39	12	0.30	12636.00	99035.00	165000	20230802	-16.55	119100	20231027	15.62	165000	-16.55	20230802	119100	15.62	20231027	165000	-16.55	20230802	119100	15.62	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	1927	N	N
59	20231121	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	-200	5	-0.14	26192712100	188825	75.17	138900	140100	137600	179500	96700	138100	138714.22	30.98	0	-52932	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103003	10.91	1.39	12	0.25	12636.00	99035.00	165000	20230802	-16.42	119100	20231027	15.79	165000	-16.42	20230802	119100	15.79	20231027	165000	-16.42	20230802	119100	15.79	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
60	20231121	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	300	2	0.22	20207477800	145450	57.90	138900	140100	138300	179500	96700	138100	138930.76	30.98	0	-32841	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103376	10.95	1.40	12	0.19	12636.00	99035.00	165000	20230802	-16.12	119100	20231027	16.20	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
61	20231121	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	400	2	0.29	17822316300	128236	51.05	138900	140100	138300	179500	96700	138100	138980.61	30.98	0	-30978	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103451	10.96	1.40	12	0.17	12636.00	99035.00	165000	20230802	-16.06	119100	20231027	16.29	165000	-16.06	20230802	119100	16.29	20231027	165000	-16.06	20230802	119100	16.29	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
62	20231121	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138800	700	2	0.51	14925052300	107329	42.73	138900	140100	138300	179500	96700	138100	139058.91	30.98	0	-27189	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103675	10.98	1.40	12	0.14	12636.00	99035.00	165000	20230802	-15.88	119100	20231027	16.54	165000	-15.88	20230802	119100	16.54	20231027	165000	-15.88	20230802	119100	16.54	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
63	20231121	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138800	700	2	0.51	12030696500	86450	34.41	138900	140100	138300	179500	96700	138100	139163.66	30.98	0	-23527	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103675	10.98	1.40	12	0.12	12636.00	99035.00	165000	20230802	-15.88	119100	20231027	16.54	165000	-15.88	20230802	119100	16.54	20231027	165000	-15.88	20230802	119100	16.54	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
64	20231121	100229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	500	2	0.36	7768390600	55739	22.19	138900	140100	138500	179500	96700	138100	139370.87	30.98	0	-8536	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	103525	10.97	1.40	12	0.07	12636.00	99035.00	165000	20230802	-16.00	119100	20231027	16.37	165000	-16.00	20230802	119100	16.37	20231027	165000	-16.00	20230802	119100	16.37	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
65	20231121	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	1700	2	1.23	1724275300	12351	4.92	138900	140100	138900	179500	96700	138100	139606.37	30.98	0	5825	140233	139166	138633	137566	137033	138900	137300	3735	41400	5000	107710	100	1	74693696	104422	11.06	1.41	12	0.02	12636.00	99035.00	165000	20230802	-15.27	119100	20231027	17.38	165000	-15.27	20230802	119100	17.38	20231027	165000	-15.27	20230802	119100	17.38	20231027	0.50	N	009150	5000	3734 억	23136691	N	N	181	N	N
66	20231120	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-1300	5	-0.93	34775465800	250411	93.98	138600	139700	138100	181200	97600	139400	138873.76	31.02	0	-51428	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103152	10.93	1.39	12	0.34	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	165000	-16.30	20230802	119100	15.95	20231027	165000	-16.30	20230802	119100	15.95	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	181	N	N
67	20231120	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	-400	5	-0.29	28815887000	207358	77.82	138600	139700	138100	181200	97600	139400	138966.83	31.02	0	-50552	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103824	11.00	1.40	12	0.28	12636.00	99035.00	165000	20230802	-15.76	119100	20231027	16.71	165000	-15.76	20230802	119100	16.71	20231027	165000	-15.76	20230802	119100	16.71	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
68	20231120	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	100	2	0.07	20891379000	150387	56.44	138600	139700	138100	181200	97600	139400	138917.43	31.02	0	-29882	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	104198	11.04	1.41	12	0.20	12636.00	99035.00	165000	20230802	-15.45	119100	20231027	17.13	165000	-15.45	20230802	119100	17.13	20231027	165000	-15.45	20230802	119100	17.13	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
69	20231120	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	-500	5	-0.36	17418742300	125416	47.07	138600	139700	138100	181200	97600	139400	138887.70	31.02	0	-19696	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103750	10.99	1.40	12	0.17	12636.00	99035.00	165000	20230802	-15.82	119100	20231027	16.62	165000	-15.82	20230802	119100	16.62	20231027	165000	-15.82	20230802	119100	16.62	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
70	20231120	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-200	5	-0.14	14936008300	107578	40.37	138600	139700	138100	181200	97600	139400	138838.84	31.02	0	-13548	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103974	11.02	1.41	12	0.14	12636.00	99035.00	165000	20230802	-15.64	119100	20231027	16.88	165000	-15.64	20230802	119100	16.88	20231027	165000	-15.64	20230802	119100	16.88	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
71	20231120	110230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	200	2	0.14	11692641600	84302	31.64	138600	139700	138100	181200	97600	139400	138699.41	31.02	0	-11497	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	104272	11.05	1.41	12	0.11	12636.00	99035.00	165000	20230802	-15.39	119100	20231027	17.21	165000	-15.39	20230802	119100	17.21	20231027	165000	-15.39	20230802	119100	17.21	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
72	20231120	100231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	-900	5	-0.65	6204124100	44749	16.79	138600	139400	138100	181200	97600	139400	138642.64	31.02	0	-5566	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103451	10.96	1.40	12	0.06	12636.00	99035.00	165000	20230802	-16.06	119100	20231027	16.29	165000	-16.06	20230802	119100	16.29	20231027	165000	-16.06	20230802	119100	16.29	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
73	20231120	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	-1100	5	-0.79	440936300	3183	1.19	138600	139200	138100	181200	97600	139400	138526.88	31.02	0	-634	141800	140600	138600	137400	135400	141200	138000	3735	41800	5000	108730	100	1	74693696	103301	10.94	1.40	12	0.00	12636.00	99035.00	165000	20230802	-16.18	119100	20231027	16.12	165000	-16.18	20230802	119100	16.12	20231027	165000	-16.18	20230802	119100	16.12	20231027	0.50	N	009150	5000	3734 억	23171407	N	N	294	N	N
74	20231117	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	1800	2	1.31	36925278500	265788	151.90	136600	139800	136600	178800	96400	137600	138927.61	30.99	3060	-4133	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	104123	11.03	1.41	12	0.36	12636.00	99035.00	165000	20230802	-15.52	119100	20231027	17.04	165000	-15.52	20230802	119100	17.04	20231027	165000	-15.52	20230802	119100	17.04	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	294	N	N
75	20231117	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	1900	2	1.38	32481519600	233934	133.70	136600	139800	136600	178800	96400	137600	138849.63	30.99	3060	-5484	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	104198	11.04	1.41	12	0.31	12636.00	99035.00	165000	20230802	-15.45	119100	20231027	17.13	165000	-15.45	20230802	119100	17.13	20231027	165000	-15.45	20230802	119100	17.13	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
76	20231117	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	2200	2	1.60	27580615900	198754	113.59	136600	139800	136600	178800	96400	137600	138768.21	30.99	3060	-4649	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	104422	11.06	1.41	12	0.27	12636.00	99035.00	165000	20230802	-15.27	119100	20231027	17.38	165000	-15.27	20230802	119100	17.38	20231027	165000	-15.27	20230802	119100	17.38	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
77	20231117	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	1600	2	1.16	23197770300	167314	95.62	136600	139600	136600	178800	96400	137600	138648.76	30.99	3060	-9289	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	103974	11.02	1.41	12	0.22	12636.00	99035.00	165000	20230802	-15.64	119100	20231027	16.88	165000	-15.64	20230802	119100	16.88	20231027	165000	-15.64	20230802	119100	16.88	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
78	20231117	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	1100	2	0.80	17802893700	128542	73.47	136600	139600	136600	178800	96400	137600	138499.38	30.99	3060	-6619	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	103600	10.98	1.40	12	0.17	12636.00	99035.00	165000	20230802	-15.94	119100	20231027	16.46	165000	-15.94	20230802	119100	16.46	20231027	165000	-15.94	20230802	119100	16.46	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
79	20231117	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	1100	2	0.80	14965478300	108081	61.77	136600	139600	136600	178800	96400	137600	138466.23	30.99	3060	-3704	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	103600	10.98	1.40	12	0.14	12636.00	99035.00	165000	20230802	-15.94	119100	20231027	16.46	165000	-15.94	20230802	119100	16.46	20231027	165000	-15.94	20230802	119100	16.46	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
80	20231117	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	1000	2	0.73	10154488300	73345	41.92	136600	139600	136600	178800	96400	137600	138449.47	30.99	3060	6004	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	103525	10.97	1.40	12	0.10	12636.00	99035.00	165000	20230802	-16.00	119100	20231027	16.37	165000	-16.00	20230802	119100	16.37	20231027	165000	-16.00	20230802	119100	16.37	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
81	20231117	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	200	2	0.15	633388000	4615	2.64	136600	137800	136600	178800	96400	137600	137237.33	30.99	3060	502	138666	138132	137366	136832	136066	138400	137100	3735	41200	5000	107320	100	1	74693696	102928	10.91	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.48	119100	20231027	15.70	165000	-16.48	20230802	119100	15.70	20231027	165000	-16.48	20230802	119100	15.70	20231027	0.52	N	009150	5000	3734 억	23146061	N	N	340	N	N
82	20231116	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	-300	5	-0.22	18467685000	134466	40.96	136900	137900	136600	179000	96400	137700	137340.78	30.97	0	-3118	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102629	10.87	1.39	12	0.18	12636.00	99035.00	165000	20230802	-16.73	119100	20231027	15.37	165000	-16.73	20230802	119100	15.37	20231027	165000	-16.73	20230802	119100	15.37	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
83	20231116	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-200	5	-0.15	15915969800	115908	35.31	136900	137900	136600	179000	96400	137700	137315.36	30.97	0	1259	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102704	10.88	1.39	12	0.16	12636.00	99035.00	165000	20230802	-16.67	119100	20231027	15.45	165000	-16.67	20230802	119100	15.45	20231027	165000	-16.67	20230802	119100	15.45	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
84	20231116	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	-400	5	-0.29	12587915500	91722	27.94	136900	137900	136600	179000	96400	137700	137239.60	30.97	0	2935	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102554	10.87	1.39	12	0.12	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
85	20231116	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-800	5	-0.58	10419606200	75921	23.13	136900	137900	136600	179000	96400	137700	137242.41	30.97	0	3367	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102256	10.83	1.38	12	0.10	12636.00	99035.00	165000	20230802	-17.03	119100	20231027	14.95	165000	-17.03	20230802	119100	14.95	20231027	165000	-17.03	20230802	119100	14.95	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
86	20231116	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-700	5	-0.51	8412374200	61271	18.66	136900	137900	136600	179000	96400	137700	137297.45	30.97	0	3316	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102330	10.84	1.38	12	0.08	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	165000	-16.97	20230802	119100	15.03	20231027	165000	-16.97	20230802	119100	15.03	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
87	20231116	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	-400	5	-0.29	5561278500	40498	12.34	136900	137900	136600	179000	96400	137700	137321.79	30.97	0	2198	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102554	10.87	1.39	12	0.05	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
88	20231116	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	0	3	0.00	576616200	4204	1.28	136900	137700	136600	179000	96400	137700	137151.77	30.97	0	642	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102853	10.90	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.55	119100	20231027	15.62	165000	-16.55	20230802	119100	15.62	20231027	165000	-16.55	20230802	119100	15.62	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
89	20231116	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	0	3	0.00	0	0	0.00	0	0	0	179000	96400	137700	0.00	30.97	0	0	139433	138566	137133	136266	134833	139000	136700	3735	41300	5000	107400	100	1	74693696	102853	10.90	1.39	12	0.00	12636.00	99035.00	165000	20230802	-16.55	119100	20231027	15.62	165000	-16.55	20230802	119100	15.62	20231027	165000	-16.55	20230802	119100	15.62	20231027	0.52	N	009150	5000	3734 억	23134555	N	N	3845	N	N
90	20231115	160223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	3300	2	2.46	44841082400	327174	222.10	136700	138000	135700	174700	94100	134400	137055.22	30.96	0	32092	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102853	10.90	1.39	12	0.44	12636.00	99035.00	165000	20230802	-16.55	119100	20231027	15.62	165000	-16.55	20230802	119100	15.62	20231027	165000	-16.55	20230802	119100	15.62	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	3841	N	N
91	20231115	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	2500	2	1.86	38429368000	280429	190.37	136700	138000	135700	174700	94100	134400	137037.78	30.96	0	36059	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102256	10.83	1.38	12	0.38	12636.00	99035.00	165000	20230802	-17.03	119100	20231027	14.95	165000	-17.03	20230802	119100	14.95	20231027	165000	-17.03	20230802	119100	14.95	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
92	20231115	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	3200	2	2.38	32728984700	238935	162.20	136700	138000	135700	174700	94100	134400	136978.61	30.96	0	43856	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102779	10.89	1.39	12	0.32	12636.00	99035.00	165000	20230802	-16.61	119100	20231027	15.53	165000	-16.61	20230802	119100	15.53	20231027	165000	-16.61	20230802	119100	15.53	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
93	20231115	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	3200	2	2.38	27051618000	197719	134.22	136700	137600	135700	174700	94100	134400	136818.51	30.96	0	38152	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102779	10.89	1.39	12	0.26	12636.00	99035.00	165000	20230802	-16.61	119100	20231027	15.53	165000	-16.61	20230802	119100	15.53	20231027	165000	-16.61	20230802	119100	15.53	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
94	20231115	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	2900	2	2.16	23413088000	171233	116.24	136700	137500	135700	174700	94100	134400	136732.34	30.96	0	35342	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102554	10.87	1.39	12	0.23	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
95	20231115	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	2900	2	2.16	19550868900	143064	97.12	136700	137500	135700	174700	94100	134400	136658.20	30.96	0	34703	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	102554	10.87	1.39	12	0.19	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	165000	-16.79	20230802	119100	15.28	20231027	165000	-16.79	20230802	119100	15.28	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
96	20231115	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	1900	2	1.41	10791538100	79090	53.69	136700	136800	135700	174700	94100	134400	136446.30	30.96	0	20567	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	101808	10.79	1.38	12	0.11	12636.00	99035.00	165000	20230802	-17.39	119100	20231027	14.44	165000	-17.39	20230802	119100	14.44	20231027	165000	-17.39	20230802	119100	14.44	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
97	20231115	090235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136500	2100	2	1.56	2367989000	17335	11.77	136700	136800	136200	174700	94100	134400	136601.62	30.96	0	4397	138533	136466	135133	133066	131733	135800	132400	3735	40300	5000	104830	100	1	74693696	101957	10.80	1.38	12	0.02	12636.00	99035.00	165000	20230802	-17.27	119100	20231027	14.61	165000	-17.27	20230802	119100	14.61	20231027	165000	-17.27	20230802	119100	14.61	20231027	0.52	N	009150	5000	3734 억	23125934	N	N	1468	N	N
98	20231114	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	-200	5	-0.15	19249194700	142823	107.48	135900	137200	133800	174900	94300	134600	134776.90	31.03	-85	-7924	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100388	10.64	1.36	12	0.19	12636.00	99035.00	165000	20230802	-18.55	119100	20231027	12.85	165000	-18.55	20230802	119100	12.85	20231027	165000	-18.55	20230802	119100	12.85	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	1468	N	N
99	20231114	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134800	200	2	0.15	16199977300	120167	90.43	135900	137200	133800	174900	94300	134600	134812.20	31.03	-85	-6387	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100687	10.67	1.36	12	0.16	12636.00	99035.00	165000	20230802	-18.30	119100	20231027	13.18	165000	-18.30	20230802	119100	13.18	20231027	165000	-18.30	20230802	119100	13.18	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
100	20231114	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	100	2	0.07	13704218800	101622	76.47	135900	137200	133800	174900	94300	134600	134854.84	31.03	-85	-3588	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100612	10.66	1.36	12	0.14	12636.00	99035.00	165000	20230802	-18.36	119100	20231027	13.10	165000	-18.36	20230802	119100	13.10	20231027	165000	-18.36	20230802	119100	13.10	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
101	20231114	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134500	-100	5	-0.07	12190829600	90378	68.01	135900	137200	133800	174900	94300	134600	134887.14	31.03	-85	-3946	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100463	10.64	1.36	12	0.12	12636.00	99035.00	165000	20230802	-18.48	119100	20231027	12.93	165000	-18.48	20230802	119100	12.93	20231027	165000	-18.48	20230802	119100	12.93	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
102	20231114	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	-200	5	-0.15	10615647800	78650	59.18	135900	137200	133800	174900	94300	134600	134973.28	31.03	-85	-4267	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100388	10.64	1.36	12	0.11	12636.00	99035.00	165000	20230802	-18.55	119100	20231027	12.85	165000	-18.55	20230802	119100	12.85	20231027	165000	-18.55	20230802	119100	12.85	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
103	20231114	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	100	2	0.07	8873882000	65708	49.45	135900	137200	133800	174900	94300	134600	135050.26	31.03	-85	-5322	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100612	10.66	1.36	12	0.09	12636.00	99035.00	165000	20230802	-18.36	119100	20231027	13.10	165000	-18.36	20230802	119100	13.10	20231027	165000	-18.36	20230802	119100	13.10	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
104	20231114	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	100	2	0.07	6417535000	47488	35.74	135900	137200	133800	174900	94300	134600	135140.15	31.03	-85	-3851	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100612	10.66	1.36	12	0.06	12636.00	99035.00	165000	20230802	-18.36	119100	20231027	13.10	165000	-18.36	20230802	119100	13.10	20231027	165000	-18.36	20230802	119100	13.10	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
105	20231114	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	600	2	0.45	1822400700	13387	10.07	135900	137200	135100	174900	94300	134600	136132.24	31.03	-85	4555	137866	136232	134766	133132	131666	135500	132400	3735	40300	5000	104980	100	1	74693696	100986	10.70	1.37	12	0.02	12636.00	99035.00	165000	20230802	-18.06	119100	20231027	13.52	165000	-18.06	20230802	119100	13.52	20231027	165000	-18.06	20230802	119100	13.52	20231027	0.52	N	009150	5000	3734 억	23181033	N	N	776	N	N
106	20231113	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	200	2	0.15	17844092600	132671	82.45	135700	136400	133300	174700	94100	134400	134498.71	31.00	0	-14221	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	100538	10.65	1.36	12	0.18	12636.00	99035.00	165000	20230802	-18.42	119100	20231027	13.01	165000	-18.42	20230802	119100	13.01	20231027	165000	-18.42	20230802	119100	13.01	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	776	N	N
107	20231113	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134500	100	2	0.07	16025845200	119158	74.05	135700	136400	133300	174700	94100	134400	134492.40	31.00	0	-10547	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	100463	10.64	1.36	12	0.16	12636.00	99035.00	165000	20230802	-18.48	119100	20231027	12.93	165000	-18.48	20230802	119100	12.93	20231027	165000	-18.48	20230802	119100	12.93	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
108	20231113	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134500	100	2	0.07	11714205800	87241	54.22	135700	136400	133300	174700	94100	134400	134274.09	31.00	0	-8386	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	100463	10.64	1.36	12	0.12	12636.00	99035.00	165000	20230802	-18.48	119100	20231027	12.93	165000	-18.48	20230802	119100	12.93	20231027	165000	-18.48	20230802	119100	12.93	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
109	20231113	130230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	-300	5	-0.22	9621136200	71688	44.55	135700	136400	133300	174700	94100	134400	134208.46	31.00	0	-5278	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	100164	10.61	1.35	12	0.10	12636.00	99035.00	165000	20230802	-18.73	119100	20231027	12.59	165000	-18.73	20230802	119100	12.59	20231027	165000	-18.73	20230802	119100	12.59	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
110	20231113	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133800	-600	5	-0.45	8043844100	59904	37.23	135700	136400	133300	174700	94100	134400	134278.91	31.00	0	-3175	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	99940	10.59	1.35	12	0.08	12636.00	99035.00	165000	20230802	-18.91	119100	20231027	12.34	165000	-18.91	20230802	119100	12.34	20231027	165000	-18.91	20230802	119100	12.34	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
111	20231113	110229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133700	-700	5	-0.52	6203046100	46171	28.69	135700	136400	133300	174700	94100	134400	134349.40	31.00	0	-2114	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	99865	10.58	1.35	12	0.06	12636.00	99035.00	165000	20230802	-18.97	119100	20231027	12.26	165000	-18.97	20230802	119100	12.26	20231027	165000	-18.97	20230802	119100	12.26	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
112	20231113	100230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133900	-500	5	-0.37	4075108000	30255	18.80	135700	136400	133700	174700	94100	134400	134692.06	31.00	0	-3174	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	100015	10.60	1.35	12	0.04	12636.00	99035.00	165000	20230802	-18.85	119100	20231027	12.43	165000	-18.85	20230802	119100	12.43	20231027	165000	-18.85	20230802	119100	12.43	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
113	20231113	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	1700	2	1.26	728987300	5361	3.33	135700	136400	135700	174700	94100	134400	135980.02	31.00	0	553	136533	135466	133833	132766	131133	136000	133300	3735	40300	5000	104830	100	1	74693696	101658	10.77	1.37	12	0.01	12636.00	99035.00	165000	20230802	-17.52	119100	20231027	14.27	165000	-17.52	20230802	119100	14.27	20231027	165000	-17.52	20230802	119100	14.27	20231027	0.52	N	009150	5000	3734 억	23154772	N	N	561	N	N
114	20231110	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	900	2	0.67	21465502000	160647	75.15	132500	134900	132200	173500	93500	133500	133617.96	31.13	0	-21249	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	100388	10.64	1.36	12	0.22	12636.00	99035.00	165000	20230802	-18.55	119100	20231027	12.85	165000	-18.55	20230802	119100	12.85	20231027	165000	-18.55	20230802	119100	12.85	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	561	N	N
115	20231110	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	1200	2	0.90	18270555800	136901	64.04	132500	134900	132200	173500	93500	133500	133458.16	31.13	0	-13453	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	100612	10.66	1.36	12	0.18	12636.00	99035.00	165000	20230802	-18.36	119100	20231027	13.10	165000	-18.36	20230802	119100	13.10	20231027	165000	-18.36	20230802	119100	13.10	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
116	20231110	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	1100	2	0.82	15352531400	115222	53.90	132500	134600	132200	173500	93500	133500	133243.05	31.13	0	-8505	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	100538	10.65	1.36	12	0.15	12636.00	99035.00	165000	20230802	-18.42	119100	20231027	13.01	165000	-18.42	20230802	119100	13.01	20231027	165000	-18.42	20230802	119100	13.01	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
117	20231110	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134300	800	2	0.60	13559630800	101880	47.66	132500	134300	132200	173500	93500	133500	133094.13	31.13	0	-6255	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	100314	10.63	1.36	12	0.14	12636.00	99035.00	165000	20230802	-18.61	119100	20231027	12.76	165000	-18.61	20230802	119100	12.76	20231027	165000	-18.61	20230802	119100	12.76	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
118	20231110	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133400	-100	5	-0.07	12151969100	91365	42.74	132500	133800	132200	173500	93500	133500	133004.64	31.13	0	-4644	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	99641	10.56	1.35	12	0.12	12636.00	99035.00	165000	20230802	-19.15	119100	20231027	12.01	165000	-19.15	20230802	119100	12.01	20231027	165000	-19.15	20230802	119100	12.01	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
119	20231110	110231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	-400	5	-0.30	9638819200	72522	33.93	132500	133700	132200	173500	93500	133500	132908.89	31.13	0	-3392	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	99417	10.53	1.34	12	0.10	12636.00	99035.00	165000	20230802	-19.33	119100	20231027	11.75	165000	-19.33	20230802	119100	11.75	20231027	165000	-19.33	20230802	119100	11.75	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
120	20231110	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-500	5	-0.37	5478293900	41201	19.27	132500	133700	132200	173500	93500	133500	132965.06	31.13	0	-286	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	99343	10.53	1.34	12	0.06	12636.00	99035.00	165000	20230802	-19.39	119100	20231027	11.67	165000	-19.39	20230802	119100	11.67	20231027	165000	-19.39	20230802	119100	11.67	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
121	20231110	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133200	-300	5	-0.22	343636800	2589	1.21	132500	133300	132500	173500	93500	133500	132729.25	31.13	0	1051	135700	134600	134000	132900	132300	134350	132650	3735	40000	5000	104130	100	1	74693696	99492	10.54	1.34	12	0.00	12636.00	99035.00	165000	20230802	-19.27	119100	20231027	11.84	165000	-19.27	20230802	119100	11.84	20231027	165000	-19.27	20230802	119100	11.84	20231027	0.49	N	009150	5000	3734 억	23252275	N	N	98	N	N
122	20231109	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133500	700	2	0.53	28602002100	213470	74.16	133500	135100	133400	172600	93000	132800	133986.67	31.09	0	11977	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	99716	10.57	1.35	12	0.29	12636.00	99035.00	165000	20230802	-19.09	119100	20231027	12.09	165000	-19.09	20230802	119100	12.09	20231027	165000	-19.09	20230802	119100	12.09	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	98	N	N
123	20231109	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133900	1100	2	0.83	20379767800	151898	52.77	133500	135100	133400	172600	93000	132800	134167.45	31.09	0	29218	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100015	10.60	1.35	12	0.20	12636.00	99035.00	165000	20230802	-18.85	119100	20231027	12.43	165000	-18.85	20230802	119100	12.43	20231027	165000	-18.85	20230802	119100	12.43	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
124	20231109	140227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133600	800	2	0.60	16597907200	123660	42.96	133500	135100	133400	172600	93000	132800	134222.12	31.09	0	24922	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	99791	10.57	1.35	12	0.17	12636.00	99035.00	165000	20230802	-19.03	119100	20231027	12.17	165000	-19.03	20230802	119100	12.17	20231027	165000	-19.03	20230802	119100	12.17	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
125	20231109	130228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	1300	2	0.98	13448251400	100156	34.79	133500	135100	133400	172600	93000	132800	134273.05	31.09	0	19621	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100164	10.61	1.35	12	0.13	12636.00	99035.00	165000	20230802	-18.73	119100	20231027	12.59	165000	-18.73	20230802	119100	12.59	20231027	165000	-18.73	20230802	119100	12.59	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
126	20231109	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	1600	2	1.20	11215422700	83503	29.01	133500	135100	133400	172600	93000	132800	134311.61	31.09	0	14751	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100388	10.64	1.36	12	0.11	12636.00	99035.00	165000	20230802	-18.55	119100	20231027	12.85	165000	-18.55	20230802	119100	12.85	20231027	165000	-18.55	20230802	119100	12.85	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
127	20231109	110229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134200	1400	2	1.05	8768103400	65293	22.68	133500	135100	133400	172600	93000	132800	134288.57	31.09	0	10408	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100239	10.62	1.36	12	0.09	12636.00	99035.00	165000	20230802	-18.67	119100	20231027	12.68	165000	-18.67	20230802	119100	12.68	20231027	165000	-18.67	20230802	119100	12.68	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
128	20231109	100227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	1300	2	0.98	5885996700	43818	15.22	133500	135100	133400	172600	93000	132800	134328.28	31.09	0	7215	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100164	10.61	1.35	12	0.06	12636.00	99035.00	165000	20230802	-18.73	119100	20231027	12.59	165000	-18.73	20230802	119100	12.59	20231027	165000	-18.73	20230802	119100	12.59	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
129	20231109	090226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	1300	2	0.98	540972700	4042	1.40	133500	134100	133400	172600	93000	132800	133837.88	31.09	0	1297	141200	137000	134700	130500	128200	135850	129350	3735	39800	5000	103580	100	1	74693696	100164	10.61	1.35	12	0.01	12636.00	99035.00	165000	20230802	-18.73	119100	20231027	12.59	165000	-18.73	20230802	119100	12.59	20231027	165000	-18.73	20230802	119100	12.59	20231027	0.48	N	009150	5000	3734 억	23223937	N	N	1533	N	N
130	20231108	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132800	-4100	5	-2.99	38690054600	287439	92.02	138700	138900	132400	177900	95900	136900	134605.97	31.27	0	-8314	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	99193	10.51	1.34	12	0.38	12636.00	99035.00	165000	20230802	-19.52	118500	20221104	12.07	165000	-19.52	20230802	119100	11.50	20231027	165000	-19.52	20230802	119100	11.50	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	1533	N	N
131	20231108	150228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132700	-4200	5	-3.07	32909731700	243873	78.07	138700	138900	132600	177900	95900	136900	134946.18	31.27	0	-11618	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	99119	10.50	1.34	12	0.33	12636.00	99035.00	165000	20230802	-19.58	118500	20221104	11.98	165000	-19.58	20230802	119100	11.42	20231027	165000	-19.58	20230802	119100	11.42	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
132	20231108	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133900	-3000	5	-2.19	26408965100	195059	62.45	138700	138900	133700	177900	95900	136900	135389.62	31.27	0	-4695	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	100015	10.60	1.35	12	0.26	12636.00	99035.00	165000	20230802	-18.85	118500	20221104	13.00	165000	-18.85	20230802	119100	12.43	20231027	165000	-18.85	20230802	119100	12.43	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
133	20231108	130227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133800	-3100	5	-2.26	22781353200	167983	53.78	138700	138900	133800	177900	95900	136900	135617.01	31.27	0	-2938	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	99940	10.59	1.35	12	0.22	12636.00	99035.00	165000	20230802	-18.91	118500	20221104	12.91	165000	-18.91	20230802	119100	12.34	20231027	165000	-18.91	20230802	119100	12.34	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
134	20231108	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	-2300	5	-1.68	19464514100	143269	45.87	138700	138900	134600	177900	95900	136900	135859.91	31.27	0	447	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	100538	10.65	1.36	12	0.19	12636.00	99035.00	165000	20230802	-18.42	118500	20221104	13.59	165000	-18.42	20230802	119100	13.01	20231027	165000	-18.42	20230802	119100	13.01	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
135	20231108	110227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135000	-1900	5	-1.39	16419533300	120688	38.64	138700	138900	134800	177900	95900	136900	136049.42	31.27	0	2598	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	100836	10.68	1.36	12	0.16	12636.00	99035.00	165000	20230802	-18.18	118500	20221104	13.92	165000	-18.18	20230802	119100	13.35	20231027	165000	-18.18	20230802	119100	13.35	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
136	20231108	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	-1700	5	-1.24	11844504200	86847	27.80	138700	138900	134900	177900	95900	136900	136383.57	31.27	0	-6558	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	100986	10.70	1.37	12	0.12	12636.00	99035.00	165000	20230802	-18.06	118500	20221104	14.09	165000	-18.06	20230802	119100	13.52	20231027	165000	-18.06	20230802	119100	13.52	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
137	20231108	090226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	1100	2	0.80	1062906400	7682	2.46	138700	138900	137500	177900	95900	136900	138363.43	31.27	0	-40	140700	138800	137200	135300	133700	138000	134500	3735	41000	5000	106780	100	1	74693696	103077	10.92	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.36	118500	20221104	16.46	165000	-16.36	20230802	119100	15.87	20231027	165000	-16.36	20230802	119100	15.87	20231027	0.51	N	009150	5000	3734 억	23359473	N	N	3368	N	N
138	20231107	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-2500	5	-1.79	42746913900	311963	77.44	138400	139100	135600	181200	97600	139400	137025.52	31.27	0	59166	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	102256	10.83	1.38	12	0.42	12636.00	99035.00	165000	20230802	-17.03	117000	20221103	17.01	165000	-17.03	20230802	119100	14.95	20231027	165000	-17.03	20230802	119100	14.95	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	3368	N	N
139	20231107	150227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136500	-2900	5	-2.08	38693958000	282317	70.08	138400	139100	135600	181200	97600	139400	137058.46	31.27	0	52584	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	101957	10.80	1.38	12	0.38	12636.00	99035.00	165000	20230802	-17.27	117000	20221103	16.67	165000	-17.27	20230802	119100	14.61	20231027	165000	-17.27	20230802	119100	14.61	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
140	20231107	140228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-3400	5	-2.44	31660806100	230632	57.25	138400	139100	135800	181200	97600	139400	137278.36	31.27	0	34010	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	101583	10.76	1.37	12	0.31	12636.00	99035.00	165000	20230802	-17.58	117000	20221103	16.24	165000	-17.58	20230802	119100	14.19	20231027	165000	-17.58	20230802	119100	14.19	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
141	20231107	130227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-3000	5	-2.15	25255413000	183599	45.58	138400	139100	136100	181200	97600	139400	137557.35	31.27	0	16932	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	101882	10.79	1.38	12	0.25	12636.00	99035.00	165000	20230802	-17.33	117000	20221103	16.58	165000	-17.33	20230802	119100	14.53	20231027	165000	-17.33	20230802	119100	14.53	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
142	20231107	120227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-2600	5	-1.87	21375824100	155172	38.52	138400	139100	136700	181200	97600	139400	137755.56	31.27	0	17029	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	102181	10.83	1.38	12	0.21	12636.00	99035.00	165000	20230802	-17.09	117000	20221103	16.92	165000	-17.09	20230802	119100	14.86	20231027	165000	-17.09	20230802	119100	14.86	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
143	20231107	110226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	-1400	5	-1.00	17217328400	124835	30.99	138400	139100	137100	181200	97600	139400	137920.55	31.27	0	14219	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	103077	10.92	1.39	12	0.17	12636.00	99035.00	165000	20230802	-16.36	117000	20221103	17.95	165000	-16.36	20230802	119100	15.87	20231027	165000	-16.36	20230802	119100	15.87	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
144	20231107	100228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	-1700	5	-1.22	11182970400	81117	20.14	138400	139100	137100	181200	97600	139400	137862.02	31.27	0	6565	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	102853	10.90	1.39	12	0.11	12636.00	99035.00	165000	20230802	-16.55	117000	20221103	17.69	165000	-16.55	20230802	119100	15.62	20231027	165000	-16.55	20230802	119100	15.62	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
145	20231107	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	-1200	5	-0.86	1180126500	8539	2.12	138400	138800	137700	181200	97600	139400	138202.76	31.27	0	263	142400	140900	137900	136400	133400	141650	137150	3735	41800	5000	108730	100	1	74693696	103227	10.94	1.40	12	0.01	12636.00	99035.00	165000	20230802	-16.24	117000	20221103	18.12	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.52	N	009150	5000	3734 억	23353628	N	N	2056	N	N
146	20231106	160222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	5200	2	3.87	54975868900	399849	130.49	135000	139400	134900	174400	94000	134200	137486.47	31.11	0	139592	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	104123	11.03	1.41	12	0.54	12636.00	99035.00	165000	20230802	-15.52	117000	20221103	19.15	165000	-15.52	20230802	119100	17.04	20231027	165000	-15.52	20230802	119100	17.04	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	2050	N	N
147	20231106	150224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	4200	2	3.13	45618092200	332597	108.54	135000	138700	134900	174400	94000	134200	137157.26	31.11	0	108630	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	103376	10.95	1.40	12	0.45	12636.00	99035.00	165000	20230802	-16.12	117000	20221103	18.29	165000	-16.12	20230802	119100	16.20	20231027	165000	-16.12	20230802	119100	16.20	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
148	20231106	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	4000	2	2.98	39574416700	288816	94.26	135000	138700	134900	174400	94000	134200	137022.94	31.11	0	100203	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	103227	10.94	1.40	12	0.39	12636.00	99035.00	165000	20230802	-16.24	117000	20221103	18.12	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
149	20231106	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	4000	2	2.98	32345254800	236563	77.20	135000	138500	134900	174400	94000	134200	136729.98	31.11	0	91455	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	103227	10.94	1.40	12	0.32	12636.00	99035.00	165000	20230802	-16.24	117000	20221103	18.12	165000	-16.24	20230802	119100	16.04	20231027	165000	-16.24	20230802	119100	16.04	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
150	20231106	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	2700	2	2.01	22506123700	165092	53.88	135000	137400	134900	174400	94000	134200	136324.74	31.11	0	58790	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	102256	10.83	1.38	12	0.22	12636.00	99035.00	165000	20230802	-17.03	117000	20221103	17.01	165000	-17.03	20230802	119100	14.95	20231027	165000	-17.03	20230802	119100	14.95	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
151	20231106	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	2800	2	2.09	18182150600	133509	43.57	135000	137400	134900	174400	94000	134200	136186.70	31.11	0	47396	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	102330	10.84	1.38	12	0.18	12636.00	99035.00	165000	20230802	-16.97	117000	20221103	17.09	165000	-16.97	20230802	119100	15.03	20231027	165000	-16.97	20230802	119100	15.03	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
152	20231106	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	1600	2	1.19	12135205600	89168	29.10	135000	137400	134900	174400	94000	134200	136093.73	31.11	0	29546	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	101434	10.75	1.37	12	0.12	12636.00	99035.00	165000	20230802	-17.70	117000	20221103	16.07	165000	-17.70	20230802	119100	14.02	20231027	165000	-17.70	20230802	119100	14.02	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
153	20231106	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135500	1300	2	0.97	2126367500	15706	5.13	135000	136200	134900	174400	94000	134200	135385.68	31.11	0	3273	137400	135800	133300	131700	129200	136600	132500	3735	40200	5000	104670	100	1	74693696	101210	10.72	1.37	12	0.02	12636.00	99035.00	165000	20230802	-17.88	117000	20221103	15.81	165000	-17.88	20230802	119100	13.77	20231027	165000	-17.88	20230802	119100	13.77	20231027	0.54	Y	009150	5000	3734 억	23234785	N	N	19039	N	N
154	20231103	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134200	1700	2	1.28	40687940000	306013	55.65	132100	134900	130800	172200	92800	132500	132961.45	31.06	0	2405	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	100239	10.62	1.36	12	0.41	12636.00	99035.00	165000	20230802	-18.67	117000	20221103	14.70	165000	-18.67	20230802	119100	12.68	20231027	165000	-18.67	20230802	117000	14.70	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	19039	N	N
155	20231103	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133700	1200	2	0.91	37233577100	280233	50.96	132100	134900	130800	172200	92800	132500	132866.50	31.06	0	-1116	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	99865	10.58	1.35	12	0.38	12636.00	99035.00	165000	20230802	-18.97	117000	20221103	14.27	165000	-18.97	20230802	119100	12.26	20231027	165000	-18.97	20230802	117000	14.27	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
156	20231103	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134000	1500	2	1.13	30230757600	228062	41.47	132100	134200	130800	172200	92800	132500	132555.00	31.06	0	-11173	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	100090	10.60	1.35	12	0.31	12636.00	99035.00	165000	20230802	-18.79	117000	20221103	14.53	165000	-18.79	20230802	119100	12.51	20231027	165000	-18.79	20230802	117000	14.53	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
157	20231103	130221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133700	1200	2	0.91	23950978300	181146	32.94	132100	133700	130800	172200	92800	132500	132219.19	31.06	0	-17936	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	99865	10.58	1.35	12	0.24	12636.00	99035.00	165000	20230802	-18.97	117000	20221103	14.27	165000	-18.97	20230802	119100	12.26	20231027	165000	-18.97	20230802	117000	14.27	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
158	20231103	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132700	200	2	0.15	20030739800	151690	27.58	132100	133300	130800	172200	92800	132500	132050.49	31.06	0	-22315	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	99119	10.50	1.34	12	0.20	12636.00	99035.00	165000	20230802	-19.58	117000	20221103	13.42	165000	-19.58	20230802	119100	11.42	20231027	165000	-19.58	20230802	117000	13.42	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
159	20231103	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132000	-500	5	-0.38	15653481600	118619	21.57	132100	133300	130800	172200	92800	132500	131964.37	31.06	0	-19328	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	98596	10.45	1.33	12	0.16	12636.00	99035.00	165000	20230802	-20.00	117000	20221103	12.82	165000	-20.00	20230802	119100	10.83	20231027	165000	-20.00	20230802	117000	12.82	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
160	20231103	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131400	-1100	5	-0.83	10124721300	76849	13.97	132100	133300	130800	172200	92800	132500	131748.24	31.06	0	-14936	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	98148	10.40	1.33	12	0.10	12636.00	99035.00	165000	20230802	-20.36	117000	20221103	12.31	165000	-20.36	20230802	119100	10.33	20231027	165000	-20.36	20230802	117000	12.31	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
161	20231103	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132600	100	2	0.08	1142112200	8627	1.57	132100	133200	132100	172200	92800	132500	132388.09	31.06	0	495	136166	134332	132966	131132	129766	135250	132050	3735	39700	5000	103350	100	1	74693696	99044	10.49	1.34	12	0.01	12636.00	99035.00	165000	20230802	-19.64	117000	20221103	13.33	165000	-19.64	20230802	119100	11.34	20231027	165000	-19.64	20230802	117000	13.33	20221103	0.56	Y	009150	5000	3734 억	23200433	N	N	29474	N	N
162	20231102	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	4500	2	3.52	73090673600	549509	121.98	132000	134800	131600	166400	89600	128000	133011.33	31.21	0	2932	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	98969	10.49	1.34	12	0.74	12636.00	99035.00	165000	20230802	-19.70	117000	20221103	13.25	165000	-19.70	20230802	119100	11.25	20231027	165000	-19.70	20230802	117000	13.25	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	29474	N	N
163	20231102	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132300	4300	2	3.36	67764649100	509283	113.05	132000	134800	131600	166400	89600	128000	133058.94	31.21	0	-9516	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	98820	10.47	1.34	12	0.68	12636.00	99035.00	165000	20230802	-19.82	117000	20221103	13.08	165000	-19.82	20230802	119100	11.08	20231027	165000	-19.82	20230802	117000	13.08	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
164	20231102	140220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132400	4400	2	3.44	62651421800	470607	104.46	132000	134800	131600	166400	89600	128000	133128.97	31.21	0	-8595	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	98894	10.48	1.34	12	0.63	12636.00	99035.00	165000	20230802	-19.76	117000	20221103	13.16	165000	-19.76	20230802	119100	11.17	20231027	165000	-19.76	20230802	117000	13.16	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
165	20231102	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	5100	2	3.98	57764131700	433820	96.30	132000	134800	131600	166400	89600	128000	133152.31	31.21	0	-2992	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	99417	10.53	1.34	12	0.58	12636.00	99035.00	165000	20230802	-19.33	117000	20221103	13.76	165000	-19.33	20230802	119100	11.75	20231027	165000	-19.33	20230802	117000	13.76	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
166	20231102	120219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133400	5400	2	4.22	50592667100	380092	84.37	132000	134800	131600	166400	89600	128000	133106.39	31.21	0	-17330	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	99641	10.56	1.35	12	0.51	12636.00	99035.00	165000	20230802	-19.15	117000	20221103	14.02	165000	-19.15	20230802	119100	12.01	20231027	165000	-19.15	20230802	117000	14.02	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
167	20231102	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133200	5200	2	4.06	42154551900	316717	70.30	132000	134800	131600	166400	89600	128000	133098.50	31.21	0	-26149	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	99492	10.54	1.34	12	0.42	12636.00	99035.00	165000	20230802	-19.27	117000	20221103	13.85	165000	-19.27	20230802	119100	11.84	20231027	165000	-19.27	20230802	117000	13.85	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
168	20231102	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132300	4300	2	3.36	31169949900	234113	51.97	132000	134800	131600	166400	89600	128000	133140.64	31.21	0	-35164	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	98820	10.47	1.34	12	0.31	12636.00	99035.00	165000	20230802	-19.82	117000	20221103	13.08	165000	-19.82	20230802	119100	11.08	20231027	165000	-19.82	20230802	117000	13.08	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
169	20231102	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	5100	2	3.98	6527986100	49329	10.95	132000	133200	131600	166400	89600	128000	132335.75	31.21	0	-6516	132733	130366	127333	124966	121933	131550	126150	3735	38400	5000	99840	100	1	74693696	99417	10.53	1.34	12	0.07	12636.00	99035.00	165000	20230802	-19.33	117000	20221103	13.76	165000	-19.33	20230802	119100	11.75	20231027	165000	-19.33	20230802	117000	13.76	20221103	0.55	Y	009150	5000	3734 억	23308876	N	N	51291	N	N
170	20231101	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128000	3700	2	2.98	57429052600	450027	112.70	124600	129700	124300	161500	87100	124300	127613.31	31.17	280	-8725	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	95608	10.13	1.29	12	0.60	12636.00	99035.00	165000	20230802	-22.42	117000	20221028	9.40	165000	-22.42	20230802	119100	7.47	20231027	165000	-22.42	20230802	117000	9.40	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	51247	N	N
171	20231101	150219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128700	4400	2	3.54	50869118900	398874	99.89	124600	129700	124300	161500	87100	124300	127532.97	31.17	280	-18507	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	96131	10.19	1.30	12	0.53	12636.00	99035.00	165000	20230802	-22.00	117000	20221028	10.00	165000	-22.00	20230802	119100	8.06	20231027	165000	-22.00	20230802	117000	10.00	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
172	20231101	140217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128200	3900	2	3.14	38276662400	301175	75.42	124600	128700	124300	161500	87100	124300	127092.44	31.17	280	-4916	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	95757	10.15	1.29	12	0.40	12636.00	99035.00	165000	20230802	-22.30	117000	20221028	9.57	165000	-22.30	20230802	119100	7.64	20231027	165000	-22.30	20230802	117000	9.57	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
173	20231101	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127600	3300	2	2.65	30822190900	243008	60.86	124600	128700	124300	161500	87100	124300	126837.62	31.17	280	-18417	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	95309	10.10	1.29	12	0.33	12636.00	99035.00	165000	20230802	-22.67	117000	20221028	9.06	165000	-22.67	20230802	119100	7.14	20231027	165000	-22.67	20230802	117000	9.06	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
174	20231101	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126600	2300	2	1.85	26072878200	205674	51.51	124600	128700	124300	161500	87100	124300	126769.71	31.17	280	-18450	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	94562	10.02	1.28	12	0.28	12636.00	99035.00	165000	20230802	-23.27	117000	20221028	8.21	165000	-23.27	20230802	119100	6.30	20231027	165000	-23.27	20230802	117000	8.21	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
175	20231101	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126800	2500	2	2.01	21089829200	166310	41.65	124600	128700	124300	161500	87100	124300	126812.52	31.17	280	-8902	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	94712	10.03	1.28	12	0.22	12636.00	99035.00	165000	20230802	-23.15	117000	20221028	8.38	165000	-23.15	20230802	119100	6.47	20231027	165000	-23.15	20230802	117000	8.38	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
176	20231101	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126200	1900	2	1.53	15203055300	119812	30.00	124600	128700	124300	161500	87100	124300	126894.04	31.17	280	-2066	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	94263	9.99	1.27	12	0.16	12636.00	99035.00	165000	20230802	-23.52	117000	20221028	7.86	165000	-23.52	20230802	119100	5.96	20231027	165000	-23.52	20230802	117000	7.86	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N
177	20231101	090221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125600	1300	2	1.05	978743600	7813	1.96	124600	125900	124600	161500	87100	124300	125289.40	31.17	280	-1309	131833	128066	125433	121666	119033	126750	120350	3735	37200	5000	96950	100	1	74693696	93815	9.94	1.27	12	0.01	12636.00	99035.00	165000	20230802	-23.88	117000	20221028	7.35	165000	-23.88	20230802	119100	5.46	20231027	165000	-23.88	20230802	117000	7.35	20221103	0.57	Y	009150	5000	3734 억	23280906	N	N	78436	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History