KissMeData/010120/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	160254	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75700	-100	5	-0.13	18104482500	238318	137.41	75900	77800	75200	98500	53100	75800	75968.60	17.15	0	-23301	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22710	25.15	1.44	12	0.79	3010.00	52595.00	137500	20230726	-44.95	47750	20230207	58.53	137500	-44.95	20230726	47750	58.53	20230207	137500	-44.95	20230726	47750	58.53	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	474	N	00	N
3	20231130	150254	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	-200	5	-0.26	14660682100	192808	111.17	75900	77800	75200	98500	53100	75800	76037.89	17.15	0	-26332	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22680	25.12	1.44	12	0.64	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	137500	-45.02	20230726	47750	58.32	20230207	137500	-45.02	20230726	47750	58.32	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
4	20231130	140253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75500	-300	5	-0.40	11539947800	151438	87.32	75900	77800	75200	98500	53100	75800	76202.81	17.15	0	-26268	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22650	25.08	1.44	12	0.50	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	137500	-45.09	20230726	47750	58.12	20230207	137500	-45.09	20230726	47750	58.12	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
5	20231130	130252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	-200	5	-0.26	9981983500	130843	75.44	75900	77800	75200	98500	53100	75800	76290.27	17.15	0	-22068	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22680	25.12	1.44	12	0.44	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	137500	-45.02	20230726	47750	58.32	20230207	137500	-45.02	20230726	47750	58.32	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
6	20231130	120256	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	100	2	0.13	8941042300	117120	67.53	75900	77800	75200	98500	53100	75800	76341.48	17.15	0	-20913	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22770	25.22	1.44	12	0.39	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	137500	-44.80	20230726	47750	58.95	20230207	137500	-44.80	20230726	47750	58.95	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
7	20231130	110254	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	100	2	0.13	6691302900	87475	50.44	75900	77800	75200	98500	53100	75800	76494.94	17.15	0	-18433	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22770	25.22	1.44	12	0.29	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	137500	-44.80	20230726	47750	58.95	20230207	137500	-44.80	20230726	47750	58.95	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
8	20231130	100252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76100	300	2	0.40	5098148600	66483	38.33	75900	77800	75200	98500	53100	75800	76685.25	17.15	0	-15017	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22830	25.28	1.45	12	0.22	3010.00	52595.00	137500	20230726	-44.65	47750	20230207	59.37	137500	-44.65	20230726	47750	59.37	20230207	137500	-44.65	20230726	47750	59.37	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
9	20231130	090253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75300	-500	5	-0.66	278093600	3675	2.12	75900	75900	75300	98500	53100	75800	75666.95	17.15	0	-1761	77200	76500	75500	74800	73800	76000	74300	1500	22700	5000	56090	100	1	30000000	22590	25.02	1.43	12	0.01	3010.00	52595.00	137500	20230726	-45.24	47750	20230207	57.70	137500	-45.24	20230726	47750	57.70	20230207	137500	-45.24	20230726	47750	57.70	20230207	1.22	N	010120	5000	1500 억		5144989	N	N	155	N	00	N
10	20231129	160252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75800	-100	5	-0.13	13055118300	173155	97.39	76200	76200	74500	98600	53200	75900	75393.81	17.15	0	-2818	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22740	25.18	1.44	12	0.58	3010.00	52595.00	137500	20230726	-44.87	47750	20230207	58.74	137500	-44.87	20230726	47750	58.74	20230207	137500	-44.87	20230726	47750	58.74	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	155	N	00	N
11	20231129	150253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	-300	5	-0.40	11427825800	151701	85.32	76200	76200	74500	98600	53200	75900	75330.31	17.15	0	1252	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22680	25.12	1.44	12	0.51	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	137500	-45.02	20230726	47750	58.32	20230207	137500	-45.02	20230726	47750	58.32	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
12	20231129	140253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75500	-400	5	-0.53	9629125600	127851	71.91	76200	76200	74500	98600	53200	75900	75314.07	17.15	0	1169	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22650	25.08	1.44	12	0.43	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	137500	-45.09	20230726	47750	58.12	20230207	137500	-45.09	20230726	47750	58.12	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
13	20231129	130255	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	-300	5	-0.40	8351090400	110967	62.41	76200	76200	74500	98600	53200	75900	75255.97	17.15	0	2263	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22680	25.12	1.44	12	0.37	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	137500	-45.02	20230726	47750	58.32	20230207	137500	-45.02	20230726	47750	58.32	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
14	20231129	120254	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	-300	5	-0.40	7146126000	95064	53.47	76200	76200	74500	98600	53200	75900	75169.81	17.15	0	4996	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22680	25.12	1.44	12	0.32	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	137500	-45.02	20230726	47750	58.32	20230207	137500	-45.02	20230726	47750	58.32	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
15	20231129	110252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75100	-800	5	-1.05	6018947600	80120	45.06	76200	76200	74500	98600	53200	75900	75121.72	17.15	0	4687	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22530	24.95	1.43	12	0.27	3010.00	52595.00	137500	20230726	-45.38	47750	20230207	57.28	137500	-45.38	20230726	47750	57.28	20230207	137500	-45.38	20230726	47750	57.28	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
16	20231129	100251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74800	-1100	5	-1.45	4503790600	59941	33.71	76200	76200	74500	98600	53200	75900	75133.85	17.15	0	4425	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22440	24.85	1.42	12	0.20	3010.00	52595.00	137500	20230726	-45.60	47750	20230207	56.65	137500	-45.60	20230726	47750	56.65	20230207	137500	-45.60	20230726	47750	56.65	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
17	20231129	090252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76200	300	2	0.40	269119600	3540	1.99	76200	76200	75500	98600	53200	75900	76031.83	17.15	0	-2038	77700	76800	76000	75100	74300	76400	74700	1500	22700	5000	56160	100	1	30000000	22860	25.32	1.45	12	0.01	3010.00	52595.00	137500	20230726	-44.58	47750	20230207	59.58	137500	-44.58	20230726	47750	59.58	20230207	137500	-44.58	20230726	47750	59.58	20230207	1.19	N	010120	5000	1500 억		5144891	N	N	194	N	00	N
18	20231128	160253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	-200	5	-0.26	13398950700	176376	96.11	76600	76900	75200	98900	53300	76100	75968.37	17.24	0	-29486	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22770	25.22	1.44	12	0.59	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	137500	-44.80	20230726	47750	58.95	20230207	137500	-44.80	20230726	47750	58.95	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	194	N	00	N
19	20231128	150237	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	-200	5	-0.26	11984869400	157766	85.97	76600	76900	75200	98900	53300	76100	75966.10	17.24	0	-31234	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22770	25.22	1.44	12	0.53	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	137500	-44.80	20230726	47750	58.95	20230207	137500	-44.80	20230726	47750	58.95	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
20	20231128	140251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76000	-100	5	-0.13	10028716400	132013	71.93	76600	76900	75200	98900	53300	76100	75967.63	17.24	0	-23642	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22800	25.25	1.45	12	0.44	3010.00	52595.00	137500	20230726	-44.73	47750	20230207	59.16	137500	-44.73	20230726	47750	59.16	20230207	137500	-44.73	20230726	47750	59.16	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
21	20231128	130252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76100	0	3	0.00	8199369700	107884	58.79	76600	76900	75200	98900	53300	76100	76001.71	17.24	0	-17970	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22830	25.28	1.45	12	0.36	3010.00	52595.00	137500	20230726	-44.65	47750	20230207	59.37	137500	-44.65	20230726	47750	59.37	20230207	137500	-44.65	20230726	47750	59.37	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
22	20231128	120251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76200	100	2	0.13	6943495500	91348	49.77	76600	76900	75200	98900	53300	76100	76011.46	17.24	0	-10871	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22860	25.32	1.45	12	0.30	3010.00	52595.00	137500	20230726	-44.58	47750	20230207	59.58	137500	-44.58	20230726	47750	59.58	20230207	137500	-44.58	20230726	47750	59.58	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
23	20231128	110251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76100	0	3	0.00	5574523400	73382	39.99	76600	76900	75200	98900	53300	76100	75965.80	17.24	0	-4591	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22830	25.28	1.45	12	0.24	3010.00	52595.00	137500	20230726	-44.65	47750	20230207	59.37	137500	-44.65	20230726	47750	59.37	20230207	137500	-44.65	20230726	47750	59.37	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
24	20231128	100251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75400	-700	5	-0.92	3962485700	52198	28.44	76600	76900	75200	98900	53300	76100	75912.56	17.24	0	-3087	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22620	25.05	1.43	12	0.17	3010.00	52595.00	137500	20230726	-45.16	47750	20230207	57.91	137500	-45.16	20230726	47750	57.91	20230207	137500	-45.16	20230726	47750	57.91	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
25	20231128	090250	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76200	100	2	0.13	353339800	4624	2.52	76600	76700	76200	98900	53300	76100	76415.00	17.24	0	-2227	78766	77432	76366	75032	73966	76900	74500	1500	22800	5000	56310	100	1	30000000	22860	25.32	1.45	12	0.02	3010.00	52595.00	137500	20230726	-44.58	47750	20230207	59.58	137500	-44.58	20230726	47750	59.58	20230207	137500	-44.58	20230726	47750	59.58	20230207	1.17	N	010120	5000	1500 억		5172784	N	N	63	N	00	N
26	20231127	160252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76100	-700	5	-0.91	13929751900	182569	71.98	77700	77700	75300	99800	53800	76800	76299.15	17.34	1992	-22196	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22830	25.28	1.45	12	0.61	3010.00	52595.00	137500	20230726	-44.65	47750	20230207	59.37	137500	-44.65	20230726	47750	59.37	20230207	137500	-44.65	20230726	47750	59.37	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	63	N	00	N
27	20231127	150250	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76100	-700	5	-0.91	13070782600	171287	67.53	77700	77700	75300	99800	53800	76800	76309.24	17.34	1992	-22346	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22830	25.28	1.45	12	0.57	3010.00	52595.00	137500	20230726	-44.65	47750	20230207	59.37	137500	-44.65	20230726	47750	59.37	20230207	137500	-44.65	20230726	47750	59.37	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
28	20231127	140252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	-900	5	-1.17	11984073100	156984	61.89	77700	77700	75300	99800	53800	76800	76339.44	17.34	1992	-19393	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22770	25.22	1.44	12	0.52	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	137500	-44.80	20230726	47750	58.95	20230207	137500	-44.80	20230726	47750	58.95	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
29	20231127	130251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76300	-500	5	-0.65	10083771700	131982	52.03	77700	77700	75300	99800	53800	76800	76402.61	17.34	1992	-22761	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22890	25.35	1.45	12	0.44	3010.00	52595.00	137500	20230726	-44.51	47750	20230207	59.79	137500	-44.51	20230726	47750	59.79	20230207	137500	-44.51	20230726	47750	59.79	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
30	20231127	120251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76400	-400	5	-0.52	9021468600	118055	46.54	77700	77700	75300	99800	53800	76800	76417.49	17.34	1992	-22561	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22920	25.38	1.45	12	0.39	3010.00	52595.00	137500	20230726	-44.44	47750	20230207	60.00	137500	-44.44	20230726	47750	60.00	20230207	137500	-44.44	20230726	47750	60.00	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
31	20231127	110248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76800	0	3	0.00	7436854700	97410	38.40	77700	77700	75300	99800	53800	76800	76345.88	17.34	1992	-22138	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	23040	25.51	1.46	12	0.32	3010.00	52595.00	137500	20230726	-44.15	47750	20230207	60.84	137500	-44.15	20230726	47750	60.84	20230207	137500	-44.15	20230726	47750	60.84	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
32	20231127	100248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	77000	200	2	0.26	6062128200	79471	31.33	77700	77700	75300	99800	53800	76800	76280.98	17.34	1992	-17981	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	23100	25.58	1.46	12	0.26	3010.00	52595.00	137500	20230726	-44.00	47750	20230207	61.26	137500	-44.00	20230726	47750	61.26	20230207	137500	-44.00	20230726	47750	61.26	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
33	20231127	090248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76400	-400	5	-0.52	875754900	11383	4.49	77700	77700	75600	99800	53800	76800	76935.39	17.34	1992	-5780	79866	78332	76466	74932	73066	79100	75700	1500	23000	5000	56830	100	1	30000000	22920	25.38	1.45	12	0.04	3010.00	52595.00	137500	20230726	-44.44	47750	20230207	60.00	137500	-44.44	20230726	47750	60.00	20230207	137500	-44.44	20230726	47750	60.00	20230207	1.16	N	010120	5000	1500 억		5202091	N	N	424	N	00	N
34	20231124	160245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76800	2100	2	2.81	19224585600	251026	90.56	74600	78000	74600	97100	52300	74700	76583.70	17.50	-48	-35963	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	23040	25.51	1.46	12	0.84	3010.00	52595.00	137500	20230726	-44.15	47750	20230207	60.84	137500	-44.15	20230726	47750	60.84	20230207	137500	-44.15	20230726	47750	60.84	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	424	N	00	N
35	20231124	150250	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76700	2000	2	2.68	18003790700	235106	84.82	74600	78000	74600	97100	52300	74700	76577.33	17.50	-48	-32944	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	23010	25.48	1.46	12	0.78	3010.00	52595.00	137500	20230726	-44.22	47750	20230207	60.63	137500	-44.22	20230726	47750	60.63	20230207	137500	-44.22	20230726	47750	60.63	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
36	20231124	140250	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	77200	2500	2	3.35	15738528200	205629	74.19	74600	78000	74600	97100	52300	74700	76538.47	17.50	-48	-24830	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	23160	25.65	1.47	12	0.69	3010.00	52595.00	137500	20230726	-43.85	47750	20230207	61.68	137500	-43.85	20230726	47750	61.68	20230207	137500	-43.85	20230726	47750	61.68	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
37	20231124	130249	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76500	1800	2	2.41	13331298300	174360	62.90	74600	78000	74600	97100	52300	74700	76458.47	17.50	-48	-25002	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	22950	25.42	1.45	12	0.58	3010.00	52595.00	137500	20230726	-44.36	47750	20230207	60.21	137500	-44.36	20230726	47750	60.21	20230207	137500	-44.36	20230726	47750	60.21	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
38	20231124	120251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76500	1800	2	2.41	12201554500	159566	57.57	74600	78000	74600	97100	52300	74700	76467.13	17.50	-48	-21727	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	22950	25.42	1.45	12	0.53	3010.00	52595.00	137500	20230726	-44.36	47750	20230207	60.21	137500	-44.36	20230726	47750	60.21	20230207	137500	-44.36	20230726	47750	60.21	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
39	20231124	110249	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76400	1700	2	2.28	10470056200	136887	49.39	74600	78000	74600	97100	52300	74700	76486.86	17.50	-48	-20415	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	22920	25.38	1.45	12	0.46	3010.00	52595.00	137500	20230726	-44.44	47750	20230207	60.00	137500	-44.44	20230726	47750	60.00	20230207	137500	-44.44	20230726	47750	60.00	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
40	20231124	100247	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76000	1300	2	1.74	8323899400	108702	39.22	74600	78000	74600	97100	52300	74700	76575.40	17.50	-48	-11918	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	22800	25.25	1.45	12	0.36	3010.00	52595.00	137500	20230726	-44.73	47750	20230207	59.16	137500	-44.73	20230726	47750	59.16	20230207	137500	-44.73	20230726	47750	59.16	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
41	20231124	090248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75300	600	2	0.80	489291300	6530	2.36	74600	75400	74600	97100	52300	74700	74929.75	17.50	-48	1363	78033	76366	75233	73566	72433	75800	73000	1500	22400	5000	55270	100	1	30000000	22590	25.02	1.43	12	0.02	3010.00	52595.00	137500	20230726	-45.24	47750	20230207	57.70	137500	-45.24	20230726	47750	57.70	20230207	137500	-45.24	20230726	47750	57.70	20230207	1.19	N	010120	5000	1500 억		5251044	N	N	451	N	00	N
42	20231123	160246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74700	-700	5	-0.93	20733727100	276525	46.91	76300	76900	74100	98000	52800	75400	74979.94	17.77	0	-70337	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22410	24.82	1.42	12	0.92	3010.00	52595.00	137500	20230726	-45.67	47750	20230207	56.44	137500	-45.67	20230726	47750	56.44	20230207	137500	-45.67	20230726	47750	56.44	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	451	N	00	N
43	20231123	150253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74500	-900	5	-1.19	19263043300	256810	43.56	76300	76900	74100	98000	52800	75400	75008.93	17.77	0	-61985	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22350	24.75	1.42	12	0.86	3010.00	52595.00	137500	20230726	-45.82	47750	20230207	56.02	137500	-45.82	20230726	47750	56.02	20230207	137500	-45.82	20230726	47750	56.02	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
44	20231123	140250	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74600	-800	5	-1.06	17162329300	228584	38.77	76300	76900	74100	98000	52800	75400	75081.06	17.77	0	-49459	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22380	24.78	1.42	12	0.76	3010.00	52595.00	137500	20230726	-45.75	47750	20230207	56.23	137500	-45.75	20230726	47750	56.23	20230207	137500	-45.75	20230726	47750	56.23	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
45	20231123	130251	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74600	-800	5	-1.06	15250657100	202893	34.42	76300	76900	74100	98000	52800	75400	75166.01	17.77	0	-44079	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22380	24.78	1.42	12	0.68	3010.00	52595.00	137500	20230726	-45.75	47750	20230207	56.23	137500	-45.75	20230726	47750	56.23	20230207	137500	-45.75	20230726	47750	56.23	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
46	20231123	120248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74400	-1000	5	-1.33	12208488700	161986	27.48	76300	76900	74300	98000	52800	75400	75367.55	17.77	0	-44861	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22320	24.72	1.41	12	0.54	3010.00	52595.00	137500	20230726	-45.89	47750	20230207	55.81	137500	-45.89	20230726	47750	55.81	20230207	137500	-45.89	20230726	47750	55.81	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
47	20231123	110252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75500	100	2	0.13	9194579500	121736	20.65	76300	76900	74600	98000	52800	75400	75528.85	17.77	0	-30051	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22650	25.08	1.44	12	0.41	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	137500	-45.09	20230726	47750	58.12	20230207	137500	-45.09	20230726	47750	58.12	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
48	20231123	100248	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75800	400	2	0.53	6947641100	92037	15.61	76300	76900	74600	98000	52800	75400	75487.48	17.77	0	-25436	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22740	25.18	1.44	12	0.31	3010.00	52595.00	137500	20230726	-44.87	47750	20230207	58.74	137500	-44.87	20230726	47750	58.74	20230207	137500	-44.87	20230726	47750	58.74	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
49	20231123	090246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75500	100	2	0.13	1623154800	21327	3.62	76300	76900	75400	98000	52800	75400	76107.98	17.77	0	-12413	80933	78166	74133	71366	67333	79550	72750	1500	22600	5000	55790	100	1	30000000	22650	25.08	1.44	12	0.07	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	137500	-45.09	20230726	47750	58.12	20230207	137500	-45.09	20230726	47750	58.12	20230207	1.20	N	010120	5000	1500 억		5329976	N	N	366	N	00	N
50	20231122	160242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75400	4700	2	6.65	43931876500	585708	374.09	71200	76900	70100	91900	49500	70700	75006.34	17.87	0	-65649	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22620	25.05	1.43	12	1.95	3010.00	52595.00	137500	20230726	-45.16	47750	20230207	57.91	137500	-45.16	20230726	47750	57.91	20230207	137500	-45.16	20230726	47750	57.91	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	366	N	00	N
51	20231122	150246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75700	5000	2	7.07	41689670900	556044	355.14	71200	76900	70100	91900	49500	70700	74976.22	17.87	0	-61845	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22710	25.15	1.44	12	1.85	3010.00	52595.00	137500	20230726	-44.95	47750	20230207	58.53	137500	-44.95	20230726	47750	58.53	20230207	137500	-44.95	20230726	47750	58.53	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
52	20231122	140241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76800	6100	2	8.63	35206906300	470881	300.75	71200	76800	70100	91900	49500	70700	74768.98	17.87	0	-41873	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	23040	25.51	1.46	12	1.57	3010.00	52595.00	137500	20230726	-44.15	47750	20230207	60.84	137500	-44.15	20230726	47750	60.84	20230207	137500	-44.15	20230726	47750	60.84	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
53	20231122	130252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75700	5000	2	7.07	30020353300	402852	257.30	71200	76300	70100	91900	49500	70700	74520.46	17.87	0	-21565	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22710	25.15	1.44	12	1.34	3010.00	52595.00	137500	20230726	-44.95	47750	20230207	58.53	137500	-44.95	20230726	47750	58.53	20230207	137500	-44.95	20230726	47750	58.53	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
54	20231122	120252	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75500	4800	2	6.79	24169969300	325726	208.04	71200	76000	70100	91900	49500	70700	74204.40	17.87	0	-19317	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22650	25.08	1.44	12	1.09	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	137500	-45.09	20230726	47750	58.12	20230207	137500	-45.09	20230726	47750	58.12	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
55	20231122	110258	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74900	4200	2	5.94	19466818700	263285	168.16	71200	76000	70100	91900	49500	70700	73939.37	17.87	0	4753	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22470	24.88	1.42	12	0.88	3010.00	52595.00	137500	20230726	-45.53	47750	20230207	56.86	137500	-45.53	20230726	47750	56.86	20230207	137500	-45.53	20230726	47750	56.86	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
56	20231122	100253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	73700	3000	2	4.24	7995050000	110245	70.41	71200	73800	70100	91900	49500	70700	72522.32	17.87	0	328	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	22110	24.49	1.40	12	0.37	3010.00	52595.00	137500	20230726	-46.40	47750	20230207	54.35	137500	-46.40	20230726	47750	54.35	20230207	137500	-46.40	20230726	47750	54.35	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
57	20231122	090243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70600	-100	5	-0.14	391585800	5527	3.53	71200	71200	70100	91900	49500	70700	70852.23	17.87	0	-3749	72300	71500	70900	70100	69500	71200	69800	1500	21200	5000	52310	100	1	30000000	21180	23.46	1.34	12	0.02	3010.00	52595.00	137500	20230726	-48.65	47750	20230207	47.85	137500	-48.65	20230726	47750	47.85	20230207	137500	-48.65	20230726	47750	47.85	20230207	1.17	N	010120	5000	1500 억		5361614	N	N	49	N	00	N
58	20231121	160245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70700	-200	5	-0.28	11004437700	154992	55.37	71700	71700	70300	92100	49700	70900	71001.27	17.89	0	4786	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21210	23.49	1.34	12	0.52	3010.00	52595.00	137500	20230726	-48.58	47750	20230207	48.06	137500	-48.58	20230726	47750	48.06	20230207	137500	-48.58	20230726	47750	48.06	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	49	N	00	N
59	20231121	150244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70900	0	3	0.00	10057537700	141617	50.59	71700	71700	70300	92100	49700	70900	71019.28	17.89	0	5796	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21270	23.55	1.35	12	0.47	3010.00	52595.00	137500	20230726	-48.44	47750	20230207	48.48	137500	-48.44	20230726	47750	48.48	20230207	137500	-48.44	20230726	47750	48.48	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
60	20231121	140241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71100	200	2	0.28	8940153500	125868	44.96	71700	71700	70300	92100	49700	70900	71028.01	17.89	0	5753	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21330	23.62	1.35	12	0.42	3010.00	52595.00	137500	20230726	-48.29	47750	20230207	48.90	137500	-48.29	20230726	47750	48.90	20230207	137500	-48.29	20230726	47750	48.90	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
61	20231121	130242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71100	200	2	0.28	7431020700	104710	37.40	71700	71700	70300	92100	49700	70900	70967.63	17.89	0	4145	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21330	23.62	1.35	12	0.35	3010.00	52595.00	137500	20230726	-48.29	47750	20230207	48.90	137500	-48.29	20230726	47750	48.90	20230207	137500	-48.29	20230726	47750	48.90	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
62	20231121	120242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70800	-100	5	-0.14	5811364300	81892	29.25	71700	71700	70300	92100	49700	70900	70963.76	17.89	0	-3281	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21240	23.52	1.35	12	0.27	3010.00	52595.00	137500	20230726	-48.51	47750	20230207	48.27	137500	-48.51	20230726	47750	48.27	20230207	137500	-48.51	20230726	47750	48.27	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
63	20231121	110240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71200	300	2	0.42	4475430800	63045	22.52	71700	71700	70300	92100	49700	70900	70987.88	17.89	0	-5422	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21360	23.65	1.35	12	0.21	3010.00	52595.00	137500	20230726	-48.22	47750	20230207	49.11	137500	-48.22	20230726	47750	49.11	20230207	137500	-48.22	20230726	47750	49.11	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
64	20231121	100237	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70800	-100	5	-0.14	3169610200	44693	15.97	71700	71700	70300	92100	49700	70900	70919.61	17.89	0	-5222	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21240	23.52	1.35	12	0.15	3010.00	52595.00	137500	20230726	-48.51	47750	20230207	48.27	137500	-48.51	20230726	47750	48.27	20230207	137500	-48.51	20230726	47750	48.27	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
65	20231121	090239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71300	400	2	0.56	305611500	4278	1.53	71700	71700	71000	92100	49700	70900	71437.94	17.89	0	-1466	73833	72366	71433	69966	69033	71900	69500	1500	21200	5000	52460	100	1	30000000	21390	23.69	1.36	12	0.01	3010.00	52595.00	137500	20230726	-48.15	47750	20230207	49.32	137500	-48.15	20230726	47750	49.32	20230207	137500	-48.15	20230726	47750	49.32	20230207	1.13	N	010120	5000	1500 억		5368460	N	N	0	N	00	N
66	20231120	160239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70900	1300	2	1.87	19958116800	278974	98.21	71200	72900	70500	90400	48800	69600	71542.53	18.05	0	-32713	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21270	23.55	1.35	12	0.93	3010.00	52595.00	137500	20230726	-48.44	47750	20230207	48.48	137500	-48.44	20230726	47750	48.48	20230207	137500	-48.44	20230726	47750	48.48	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
67	20231120	150241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71000	1400	2	2.01	18453030800	257783	90.75	71200	72900	70500	90400	48800	69600	71583.58	18.05	0	-35926	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21300	23.59	1.35	12	0.86	3010.00	52595.00	137500	20230726	-48.36	47750	20230207	48.69	137500	-48.36	20230726	47750	48.69	20230207	137500	-48.36	20230726	47750	48.69	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
68	20231120	140241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70900	1300	2	1.87	16180812500	225814	79.50	71200	72900	70500	90400	48800	69600	71655.49	18.05	0	-33932	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21270	23.55	1.35	12	0.75	3010.00	52595.00	137500	20230726	-48.44	47750	20230207	48.48	137500	-48.44	20230726	47750	48.48	20230207	137500	-48.44	20230726	47750	48.48	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
69	20231120	130239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71500	1900	2	2.73	14575649300	203299	71.57	71200	72900	70500	90400	48800	69600	71695.63	18.05	0	-28357	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21450	23.75	1.36	12	0.68	3010.00	52595.00	137500	20230726	-48.00	47750	20230207	49.74	137500	-48.00	20230726	47750	49.74	20230207	137500	-48.00	20230726	47750	49.74	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
70	20231120	120238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71100	1500	2	2.16	13147956900	183249	64.51	71200	72900	70500	90400	48800	69600	71749.13	18.05	0	-29809	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21330	23.62	1.35	12	0.61	3010.00	52595.00	137500	20230726	-48.29	47750	20230207	48.90	137500	-48.29	20230726	47750	48.90	20230207	137500	-48.29	20230726	47750	48.90	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
71	20231120	110238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71100	1500	2	2.16	11414167900	158840	55.92	71200	72900	70500	90400	48800	69600	71859.53	18.05	0	-20948	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21330	23.62	1.35	12	0.53	3010.00	52595.00	137500	20230726	-48.29	47750	20230207	48.90	137500	-48.29	20230726	47750	48.90	20230207	137500	-48.29	20230726	47750	48.90	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
72	20231120	100239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	71700	2100	2	3.02	9132726100	126859	44.66	71200	72900	70500	90400	48800	69600	71991.16	18.05	0	-7262	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21510	23.82	1.36	12	0.42	3010.00	52595.00	137500	20230726	-47.85	47750	20230207	50.16	137500	-47.85	20230726	47750	50.16	20230207	137500	-47.85	20230726	47750	50.16	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
73	20231120	090239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	72200	2600	2	3.74	1548846300	21710	7.64	71200	72200	70500	90400	48800	69600	71342.53	18.05	0	-314	73466	71532	69066	67132	64666	72500	68100	1500	20800	5000	51500	100	1	30000000	21660	23.99	1.37	12	0.07	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	137500	-47.49	20230726	47750	51.20	20230207	137500	-47.49	20230726	47750	51.20	20230207	1.08	N	010120	5000	1500 억		5414215	N	N	74	N	00	N
74	20231117	160243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69600	800	2	1.16	19405773800	283073	155.71	68200	71000	66600	89400	48200	68800	68551.73	18.37	864	-89160	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20880	23.12	1.32	12	0.94	3010.00	52595.00	137500	20230726	-49.38	47750	20230207	45.76	137500	-49.38	20230726	47750	45.76	20230207	137500	-49.38	20230726	47750	45.76	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	74	N	00	N
75	20231117	150245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70700	1900	2	2.76	16356334900	239662	131.83	68200	70900	66600	89400	48200	68800	68247.49	18.37	864	-69252	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	21210	23.49	1.34	12	0.80	3010.00	52595.00	137500	20230726	-48.58	47750	20230207	48.06	137500	-48.58	20230726	47750	48.06	20230207	137500	-48.58	20230726	47750	48.06	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
76	20231117	140245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68900	100	2	0.15	11969475400	176334	97.00	68200	69000	66600	89400	48200	68800	67879.51	18.37	864	-46135	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20670	22.89	1.31	12	0.59	3010.00	52595.00	137500	20230726	-49.89	47750	20230207	44.29	137500	-49.89	20230726	47750	44.29	20230207	137500	-49.89	20230726	47750	44.29	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
77	20231117	130244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68700	-100	5	-0.15	10788446900	159144	87.54	68200	69000	66600	89400	48200	68800	67790.41	18.37	864	-40860	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20610	22.82	1.31	12	0.53	3010.00	52595.00	137500	20230726	-50.04	47750	20230207	43.87	137500	-50.04	20230726	47750	43.87	20230207	137500	-50.04	20230726	47750	43.87	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
78	20231117	120244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68700	-100	5	-0.15	9292883800	137390	75.58	68200	69000	66600	89400	48200	68800	67638.64	18.37	864	-33968	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20610	22.82	1.31	12	0.46	3010.00	52595.00	137500	20230726	-50.04	47750	20230207	43.87	137500	-50.04	20230726	47750	43.87	20230207	137500	-50.04	20230726	47750	43.87	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
79	20231117	110245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68100	-700	5	-1.02	7363376600	109250	60.10	68200	68300	66600	89400	48200	68800	67399.20	18.37	864	-27599	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20430	22.62	1.29	12	0.36	3010.00	52595.00	137500	20230726	-50.47	47750	20230207	42.62	137500	-50.47	20230726	47750	42.62	20230207	137500	-50.47	20230726	47750	42.62	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
80	20231117	100245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	67500	-1300	5	-1.89	5072054100	75435	41.50	68200	68200	66600	89400	48200	68800	67237.20	18.37	864	-22892	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20250	22.43	1.28	12	0.25	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	137500	-50.91	20230726	47750	41.36	20230207	137500	-50.91	20230726	47750	41.36	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
81	20231117	090245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	67700	-1100	5	-1.60	533620300	7874	4.33	68200	68200	67500	89400	48200	68800	67768.60	18.37	864	-5248	70333	69566	68433	67666	66533	69950	68050	1500	20600	5000	50910	100	1	30000000	20310	22.49	1.29	12	0.03	3010.00	52595.00	137500	20230726	-50.76	47750	20230207	41.78	137500	-50.76	20230726	47750	41.78	20230207	137500	-50.76	20230726	47750	41.78	20230207	1.11	N	010120	5000	1500 억		5511480	N	N	38	N	00	N
82	20231116	160244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69100	1700	2	2.52	11871341600	173381	90.13	68000	69200	67300	87600	47200	67400	68469.68	18.46	0	-15315	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20730	22.96	1.31	12	0.58	3010.00	52595.00	137500	20230726	-49.75	47750	20230207	44.71	137500	-49.75	20230726	47750	44.71	20230207	137500	-49.75	20230726	47750	44.71	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
83	20231116	150244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68700	1300	2	1.93	10420874800	152331	79.19	68000	69200	67300	87600	47200	67400	68409.42	18.46	0	-13560	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20610	22.82	1.31	12	0.51	3010.00	52595.00	137500	20230726	-50.04	47750	20230207	43.87	137500	-50.04	20230726	47750	43.87	20230207	137500	-50.04	20230726	47750	43.87	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
84	20231116	140240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69100	1700	2	2.52	8874707500	129878	67.52	68000	69200	67300	87600	47200	67400	68331.11	18.46	0	-9438	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20730	22.96	1.31	12	0.43	3010.00	52595.00	137500	20230726	-49.75	47750	20230207	44.71	137500	-49.75	20230726	47750	44.71	20230207	137500	-49.75	20230726	47750	44.71	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
85	20231116	130243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68000	600	2	0.89	6577487000	96432	50.13	68000	69000	67300	87600	47200	67400	68208.55	18.46	0	-7770	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20400	22.59	1.29	12	0.32	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	137500	-50.55	20230726	47750	42.41	20230207	137500	-50.55	20230726	47750	42.41	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
86	20231116	120244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68500	1100	2	1.63	5580915600	81790	42.52	68000	69000	67300	87600	47200	67400	68234.69	18.46	0	-10613	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20550	22.76	1.30	12	0.27	3010.00	52595.00	137500	20230726	-50.18	47750	20230207	43.46	137500	-50.18	20230726	47750	43.46	20230207	137500	-50.18	20230726	47750	43.46	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
87	20231116	110242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68000	600	2	0.89	4028170700	59059	30.70	68000	69000	67300	87600	47200	67400	68205.87	18.46	0	-9507	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20400	22.59	1.29	12	0.20	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	137500	-50.55	20230726	47750	42.41	20230207	137500	-50.55	20230726	47750	42.41	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
88	20231116	100241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	67400	0	3	0.00	362393500	5350	2.78	68000	68000	67300	87600	47200	67400	67737.10	18.46	0	-2720	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20220	22.39	1.28	12	0.02	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	137500	-50.98	20230726	47750	41.15	20230207	137500	-50.98	20230726	47750	41.15	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
89	20231116	090240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	67400	0	3	0.00	0	0	0.00	0	0	0	87600	47200	67400	0.00	18.46	0	0	69466	68432	67366	66332	65266	68950	66850	1500	20200	5000	49870	100	1	30000000	20220	22.39	1.28	12	0.00	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	137500	-50.98	20230726	47750	41.15	20230207	137500	-50.98	20230726	47750	41.15	20230207	1.11	N	010120	5000	1500 억		5536898	N	N	0	N	00	N
90	20231115	160231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67400	1600	2	2.43	12786810700	189714	166.04	67100	68400	66300	85500	46100	65800	67404.12	18.49	0	-13517	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20220	22.39	1.28	12	0.63	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	137500	-50.98	20230726	47750	41.15	20230207	137500	-50.98	20230726	47750	41.15	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
91	20231115	150244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67100	1300	2	1.98	11995151200	177957	155.75	67100	68400	66300	85500	46100	65800	67408.68	18.49	0	-12259	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20130	22.29	1.28	12	0.59	3010.00	52595.00	137500	20230726	-51.20	47750	20230207	40.52	137500	-51.20	20230726	47750	40.52	20230207	137500	-51.20	20230726	47750	40.52	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
92	20231115	140246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67100	1300	2	1.98	10725589900	159036	139.19	67100	68400	66300	85500	46100	65800	67445.74	18.49	0	-9203	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20130	22.29	1.28	12	0.53	3010.00	52595.00	137500	20230726	-51.20	47750	20230207	40.52	137500	-51.20	20230726	47750	40.52	20230207	137500	-51.20	20230726	47750	40.52	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
93	20231115	130246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67600	1800	2	2.74	8269272800	122382	107.11	67100	68400	67100	85500	46100	65800	67575.62	18.49	0	-5118	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20280	22.46	1.29	12	0.41	3010.00	52595.00	137500	20230726	-50.84	47750	20230207	41.57	137500	-50.84	20230726	47750	41.57	20230207	137500	-50.84	20230726	47750	41.57	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
94	20231115	120247	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67500	1700	2	2.58	7400936500	109530	95.86	67100	68400	67100	85500	46100	65800	67576.96	18.49	0	-1631	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20250	22.43	1.28	12	0.37	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	137500	-50.91	20230726	47750	41.36	20230207	137500	-50.91	20230726	47750	41.36	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
95	20231115	110249	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67700	1900	2	2.89	6259800600	92647	81.09	67100	68400	67100	85500	46100	65800	67574.42	18.49	0	1314	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20310	22.49	1.29	12	0.31	3010.00	52595.00	137500	20230726	-50.76	47750	20230207	41.78	137500	-50.76	20230726	47750	41.78	20230207	137500	-50.76	20230726	47750	41.78	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
96	20231115	100245	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67300	1500	2	2.28	4734054200	70099	61.35	67100	68400	67100	85500	46100	65800	67544.58	18.49	0	156	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20190	22.36	1.28	12	0.23	3010.00	52595.00	137500	20230726	-51.05	47750	20230207	40.94	137500	-51.05	20230726	47750	40.94	20230207	137500	-51.05	20230726	47750	40.94	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
97	20231115	090244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68300	2500	2	3.80	1722313000	25471	22.29	67100	68400	67100	85500	46100	65800	67649.96	18.49	0	6094	66600	66200	65500	65100	64400	66400	65300	1500	19700	5000	48690	100	1	30000000	20490	22.69	1.30	12	0.08	3010.00	52595.00	137500	20230726	-50.33	47750	20230207	43.04	137500	-50.33	20230726	47750	43.04	20230207	137500	-50.33	20230726	47750	43.04	20230207	1.10	N	010120	5000	1500 억		5545659	N	N	13901	N	00	N
98	20231114	160243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65800	900	2	1.39	7146590100	109378	75.59	65600	65900	64800	84300	45500	64900	65339.72	18.47	-24	18326	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19740	21.86	1.25	12	0.36	3010.00	52595.00	137500	20230726	-52.15	47750	20230207	37.80	137500	-52.15	20230726	47750	37.80	20230207	137500	-52.15	20230726	47750	37.80	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	13901	N	00	N
99	20231114	150242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65500	600	2	0.92	6304798600	96540	66.72	65600	65900	64800	84300	45500	64900	65310.84	18.47	-24	14224	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19650	21.76	1.25	12	0.32	3010.00	52595.00	137500	20230726	-52.36	47750	20230207	37.17	137500	-52.36	20230726	47750	37.17	20230207	137500	-52.36	20230726	47750	37.17	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
100	20231114	140243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65400	500	2	0.77	5166509900	79157	54.71	65600	65900	64800	84300	45500	64900	65272.70	18.47	-24	3768	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19620	21.73	1.24	12	0.26	3010.00	52595.00	137500	20230726	-52.44	47750	20230207	36.96	137500	-52.44	20230726	47750	36.96	20230207	137500	-52.44	20230726	47750	36.96	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
101	20231114	130244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65400	500	2	0.77	4481893500	68704	47.48	65600	65900	64800	84300	45500	64900	65238.54	18.47	-24	-442	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19620	21.73	1.24	12	0.23	3010.00	52595.00	137500	20230726	-52.44	47750	20230207	36.96	137500	-52.44	20230726	47750	36.96	20230207	137500	-52.44	20230726	47750	36.96	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
102	20231114	120242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65200	300	2	0.46	3723388500	57065	39.44	65600	65900	64800	84300	45500	64900	65252.86	18.47	-24	-2287	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19560	21.66	1.24	12	0.19	3010.00	52595.00	137500	20230726	-52.58	47750	20230207	36.54	137500	-52.58	20230726	47750	36.54	20230207	137500	-52.58	20230726	47750	36.54	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
103	20231114	110246	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65200	300	2	0.46	3274409700	50179	34.68	65600	65900	64800	84300	45500	64900	65259.99	18.47	-24	-2197	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19560	21.66	1.24	12	0.17	3010.00	52595.00	137500	20230726	-52.58	47750	20230207	36.54	137500	-52.58	20230726	47750	36.54	20230207	137500	-52.58	20230726	47750	36.54	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
104	20231114	100244	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65100	200	2	0.31	2300705000	35288	24.39	65600	65900	64800	84300	45500	64900	65204.45	18.47	-24	-4221	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19530	21.63	1.24	12	0.12	3010.00	52595.00	137500	20230726	-52.65	47750	20230207	36.34	137500	-52.65	20230726	47750	36.34	20230207	137500	-52.65	20230726	47750	36.34	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
105	20231114	090242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65400	500	2	0.77	236185400	3607	2.49	65600	65900	65400	84300	45500	64900	65632.95	18.47	-24	-356	67833	66366	65333	63866	62833	65850	63350	1500	19400	5000	48020	100	1	30000000	19620	21.73	1.24	12	0.01	3010.00	52595.00	137500	20230726	-52.44	47750	20230207	36.96	137500	-52.44	20230726	47750	36.96	20230207	137500	-52.44	20230726	47750	36.96	20230207	1.10	N	010120	5000	1500 억		5540261	N	N	15804	N	00	N
106	20231113	160240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	64900	-800	5	-1.22	9379843600	143945	115.98	66700	66800	64300	85400	46000	65700	65161.80	18.33	0	41919	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19470	21.56	1.23	12	0.48	3010.00	52595.00	137500	20230726	-52.80	47750	20230207	35.92	137500	-52.80	20230726	47750	35.92	20230207	137500	-52.80	20230726	47750	35.92	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	15804	N	00	N
107	20231113	150241	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	64800	-900	5	-1.37	8307463900	127401	102.65	66700	66800	64300	85400	46000	65700	65204.27	18.33	0	36337	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19440	21.53	1.23	12	0.42	3010.00	52595.00	137500	20230726	-52.87	47750	20230207	35.71	137500	-52.87	20230726	47750	35.71	20230207	137500	-52.87	20230726	47750	35.71	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
108	20231113	140239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	64800	-900	5	-1.37	6947287700	106462	85.78	66700	66800	64300	85400	46000	65700	65252.86	18.33	0	27347	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19440	21.53	1.23	12	0.35	3010.00	52595.00	137500	20230726	-52.87	47750	20230207	35.71	137500	-52.87	20230726	47750	35.71	20230207	137500	-52.87	20230726	47750	35.71	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
109	20231113	130238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65100	-600	5	-0.91	5304615400	81097	65.34	66700	66800	64400	85400	46000	65700	65408.03	18.33	0	15279	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19530	21.63	1.24	12	0.27	3010.00	52595.00	137500	20230726	-52.65	47750	20230207	36.34	137500	-52.65	20230726	47750	36.34	20230207	137500	-52.65	20230726	47750	36.34	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
110	20231113	120239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65000	-700	5	-1.07	3811892200	58066	46.78	66700	66800	64900	85400	46000	65700	65646.89	18.33	0	3522	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19500	21.59	1.24	12	0.19	3010.00	52595.00	137500	20230726	-52.73	47750	20230207	36.13	137500	-52.73	20230726	47750	36.13	20230207	137500	-52.73	20230726	47750	36.13	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
111	20231113	110238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65500	-200	5	-0.30	2991425200	45484	36.65	66700	66800	65200	85400	46000	65700	65769.90	18.33	0	1651	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19650	21.76	1.25	12	0.15	3010.00	52595.00	137500	20230726	-52.36	47750	20230207	37.17	137500	-52.36	20230726	47750	37.17	20230207	137500	-52.36	20230726	47750	37.17	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
112	20231113	100238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66000	300	2	0.46	1930409900	29278	23.59	66700	66800	65300	85400	46000	65700	65939.99	18.33	0	-720	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19800	21.93	1.25	12	0.10	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	137500	-52.00	20230726	47750	38.22	20230207	137500	-52.00	20230726	47750	38.22	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
113	20231113	090239	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66300	600	2	0.91	262651800	3952	3.18	66700	66800	66300	85400	46000	65700	66640.07	18.33	0	191	66700	66200	65700	65200	64700	65950	64950	1500	19700	5000	48610	100	1	30000000	19890	22.03	1.26	12	0.01	3010.00	52595.00	137500	20230726	-51.78	47750	20230207	38.85	137500	-51.78	20230726	47750	38.85	20230207	137500	-51.78	20230726	47750	38.85	20230207	1.10	N	010120	5000	1500 억		5498680	N	N	111	N	00	N
114	20231110	160240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65700	-1200	5	-1.79	8019239400	122111	104.95	66000	66200	65200	86900	46900	66900	65670.95	18.32	0	-4630	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19710	21.83	1.25	12	0.41	3010.00	52595.00	137500	20230726	-52.22	47750	20230207	37.59	137500	-52.22	20230726	47750	37.59	20230207	137500	-52.22	20230726	47750	37.59	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	111	N	00	N
115	20231110	150242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65600	-1300	5	-1.94	7163338300	109067	93.74	66000	66200	65200	86900	46900	66900	65677.54	18.32	0	-4726	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19680	21.79	1.25	12	0.36	3010.00	52595.00	137500	20230726	-52.29	47750	20230207	37.38	137500	-52.29	20230726	47750	37.38	20230207	137500	-52.29	20230726	47750	37.38	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
116	20231110	140242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65900	-1000	5	-1.49	5650754100	86041	73.95	66000	66200	65200	86900	46900	66900	65674.14	18.32	0	-2568	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19770	21.89	1.25	12	0.29	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	137500	-52.07	20230726	47750	38.01	20230207	137500	-52.07	20230726	47750	38.01	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
117	20231110	130242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65800	-1100	5	-1.64	4801740800	73143	62.86	66000	66200	65200	86900	46900	66900	65647.47	18.32	0	-4215	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19740	21.86	1.25	12	0.24	3010.00	52595.00	137500	20230726	-52.15	47750	20230207	37.80	137500	-52.15	20230726	47750	37.80	20230207	137500	-52.15	20230726	47750	37.80	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
118	20231110	120240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65600	-1300	5	-1.94	4308895300	65652	56.42	66000	66200	65200	86900	46900	66900	65631.00	18.32	0	-4632	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19680	21.79	1.25	12	0.22	3010.00	52595.00	137500	20230726	-52.29	47750	20230207	37.38	137500	-52.29	20230726	47750	37.38	20230207	137500	-52.29	20230726	47750	37.38	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
119	20231110	110240	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65800	-1100	5	-1.64	3540975400	53980	46.39	66000	66200	65200	86900	46900	66900	65596.22	18.32	0	-504	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19740	21.86	1.25	12	0.18	3010.00	52595.00	137500	20230726	-52.15	47750	20230207	37.80	137500	-52.15	20230726	47750	37.80	20230207	137500	-52.15	20230726	47750	37.80	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
120	20231110	100242	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65900	-1000	5	-1.49	2455063100	37469	32.20	66000	66000	65200	86900	46900	66900	65519.94	18.32	0	-4036	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19770	21.89	1.25	12	0.12	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	137500	-52.07	20230726	47750	38.01	20230207	137500	-52.07	20230726	47750	38.01	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
121	20231110	090238	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65600	-1300	5	-1.94	378107000	5764	4.95	66000	66000	65300	86900	46900	66900	65582.02	18.32	0	-3885	68500	67700	66900	66100	65300	67300	65700	1500	20000	5000	49500	100	1	30000000	19680	21.79	1.25	12	0.02	3010.00	52595.00	137500	20230726	-52.29	47750	20230207	37.38	137500	-52.29	20230726	47750	37.38	20230207	137500	-52.29	20230726	47750	37.38	20230207	1.06	N	010120	5000	1500 억		5496486	N	N	18	N	00	N
122	20231109	160235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66900	-200	5	-0.30	7700566100	115267	41.82	67100	67700	66100	87200	47000	67100	66806.28	18.23	0	18659	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20070	22.23	1.27	12	0.38	3010.00	52595.00	137500	20230726	-51.35	47750	20230207	40.10	137500	-51.35	20230726	47750	40.10	20230207	137500	-51.35	20230726	47750	40.10	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	18	N	00	N
123	20231109	150237	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67000	-100	5	-0.15	6731219500	100781	36.56	67100	67700	66100	87200	47000	67100	66790.56	18.23	0	16015	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20100	22.26	1.27	12	0.34	3010.00	52595.00	137500	20230726	-51.27	47750	20230207	40.31	137500	-51.27	20230726	47750	40.31	20230207	137500	-51.27	20230726	47750	40.31	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
124	20231109	140236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66800	-300	5	-0.45	5557788900	83247	30.20	67100	67700	66100	87200	47000	67100	66762.63	18.23	0	14805	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20040	22.19	1.27	12	0.28	3010.00	52595.00	137500	20230726	-51.42	47750	20230207	39.90	137500	-51.42	20230726	47750	39.90	20230207	137500	-51.42	20230726	47750	39.90	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
125	20231109	130236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66800	-300	5	-0.45	4766963900	71408	25.91	67100	67700	66100	87200	47000	67100	66756.72	18.23	0	13217	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20040	22.19	1.27	12	0.24	3010.00	52595.00	137500	20230726	-51.42	47750	20230207	39.90	137500	-51.42	20230726	47750	39.90	20230207	137500	-51.42	20230726	47750	39.90	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
126	20231109	120237	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66800	-300	5	-0.45	4098221300	61365	22.26	67100	67700	66100	87200	47000	67100	66784.34	18.23	0	10872	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20040	22.19	1.27	12	0.20	3010.00	52595.00	137500	20230726	-51.42	47750	20230207	39.90	137500	-51.42	20230726	47750	39.90	20230207	137500	-51.42	20230726	47750	39.90	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
127	20231109	110237	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66900	-200	5	-0.30	3518837200	52704	19.12	67100	67700	66100	87200	47000	67100	66766.04	18.23	0	8855	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20070	22.23	1.27	12	0.18	3010.00	52595.00	137500	20230726	-51.35	47750	20230207	40.10	137500	-51.35	20230726	47750	40.10	20230207	137500	-51.35	20230726	47750	40.10	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
128	20231109	100234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66500	-600	5	-0.89	2258997200	33927	12.31	67100	67700	66100	87200	47000	67100	66584.05	18.23	0	7290	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	19950	22.09	1.26	12	0.11	3010.00	52595.00	137500	20230726	-51.64	47750	20230207	39.27	137500	-51.64	20230726	47750	39.27	20230207	137500	-51.64	20230726	47750	39.27	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
129	20231109	090235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67600	500	2	0.75	188862200	2813	1.02	67100	67600	66900	87200	47000	67100	67139.07	18.23	0	581	72433	69766	68333	65666	64233	69050	64950	1500	20100	5000	49650	100	1	30000000	20280	22.46	1.29	12	0.01	3010.00	52595.00	137500	20230726	-50.84	47750	20230207	41.57	137500	-50.84	20230726	47750	41.57	20230207	137500	-50.84	20230726	47750	41.57	20230207	1.02	N	010120	5000	1500 억		5469704	N	N	89	N	00	N
130	20231108	160235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67100	-1400	5	-2.04	18852790100	274122	117.84	69000	71000	66900	89000	48000	68500	68780.33	18.39	0	-32031	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20130	22.29	1.28	12	0.91	3010.00	52595.00	137500	20230726	-51.20	47750	20230207	40.52	137500	-51.20	20230726	47750	40.52	20230207	137500	-51.20	20230726	47750	40.52	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	89	N	00	N
131	20231108	150236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67100	-1400	5	-2.04	17166729000	249053	107.06	69000	71000	66900	89000	48000	68500	68928.19	18.39	0	-41340	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20130	22.29	1.28	12	0.83	3010.00	52595.00	137500	20230726	-51.20	47750	20230207	40.52	137500	-51.20	20230726	47750	40.52	20230207	137500	-51.20	20230726	47750	40.52	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
132	20231108	140234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	67900	-600	5	-0.88	14902938100	215479	92.63	69000	71000	67500	89000	48000	68500	69162.22	18.39	0	-46744	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20370	22.56	1.29	12	0.72	3010.00	52595.00	137500	20230726	-50.62	47750	20230207	42.20	137500	-50.62	20230726	47750	42.20	20230207	137500	-50.62	20230726	47750	42.20	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
133	20231108	130235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68000	-500	5	-0.73	13142182200	189515	81.47	69000	71000	68000	89000	48000	68500	69346.86	18.39	0	-48606	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20400	22.59	1.29	12	0.63	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	137500	-50.55	20230726	47750	42.41	20230207	137500	-50.55	20230726	47750	42.41	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
134	20231108	120236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68300	-200	5	-0.29	12045821700	173437	74.55	69000	71000	68100	89000	48000	68500	69454.16	18.39	0	-46702	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20490	22.69	1.30	12	0.58	3010.00	52595.00	137500	20230726	-50.33	47750	20230207	43.04	137500	-50.33	20230726	47750	43.04	20230207	137500	-50.33	20230726	47750	43.04	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
135	20231108	110235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68500	0	3	0.00	10198431900	146415	62.94	69000	71000	68400	89000	48000	68500	69655.10	18.39	0	-39794	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20550	22.76	1.30	12	0.49	3010.00	52595.00	137500	20230726	-50.18	47750	20230207	43.46	137500	-50.18	20230726	47750	43.46	20230207	137500	-50.18	20230726	47750	43.46	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
136	20231108	100234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68600	100	2	0.15	7559057200	107907	46.39	69000	71000	68600	89000	48000	68500	70053.09	18.39	0	-26126	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20580	22.79	1.30	12	0.36	3010.00	52595.00	137500	20230726	-50.11	47750	20230207	43.66	137500	-50.11	20230726	47750	43.66	20230207	137500	-50.11	20230726	47750	43.66	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
137	20231108	090234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	69500	1000	2	1.46	397671200	5743	2.47	69000	69800	68700	89000	48000	68500	69258.24	18.39	0	-181	72366	70432	69066	67132	65766	69750	66450	1500	20500	5000	50690	100	1	30000000	20850	23.09	1.32	12	0.02	3010.00	52595.00	137500	20230726	-49.45	47750	20230207	45.55	137500	-49.45	20230726	47750	45.55	20230207	137500	-49.45	20230726	47750	45.55	20230207	1.05	N	010120	5000	1500 억		5516658	N	N	147	N	00	N
138	20231107	160235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68500	-3100	5	-4.33	15980510000	232053	63.34	71000	71000	67700	93000	50200	71600	68866.05	18.38	0	-13809	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20550	22.76	1.30	12	0.77	3010.00	52595.00	137500	20230726	-50.18	47750	20230207	43.46	137500	-50.18	20230726	47750	43.46	20230207	137500	-50.18	20230726	47750	43.46	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	147	N	00	N
139	20231107	150235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68300	-3300	5	-4.61	14900959700	216273	59.03	71000	71000	67700	93000	50200	71600	68898.68	18.38	0	-14509	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20490	22.69	1.30	12	0.72	3010.00	52595.00	137500	20230726	-50.33	47750	20230207	43.04	137500	-50.33	20230726	47750	43.04	20230207	137500	-50.33	20230726	47750	43.04	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
140	20231107	140236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68100	-3500	5	-4.89	13044913900	189022	51.59	71000	71000	67700	93000	50200	71600	69012.50	18.38	0	-21464	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20430	22.62	1.29	12	0.63	3010.00	52595.00	137500	20230726	-50.47	47750	20230207	42.62	137500	-50.47	20230726	47750	42.62	20230207	137500	-50.47	20230726	47750	42.62	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
141	20231107	130235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68000	-3600	5	-5.03	11625593800	168139	45.89	71000	71000	67700	93000	50200	71600	69142.57	18.38	0	-23241	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20400	22.59	1.29	12	0.56	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	137500	-50.55	20230726	47750	42.41	20230207	137500	-50.55	20230726	47750	42.41	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
142	20231107	120235	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68200	-3400	5	-4.75	10318142900	148925	40.65	71000	71000	68100	93000	50200	71600	69283.95	18.38	0	-19838	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20460	22.66	1.30	12	0.50	3010.00	52595.00	137500	20230726	-50.40	47750	20230207	42.83	137500	-50.40	20230726	47750	42.83	20230207	137500	-50.40	20230726	47750	42.83	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
143	20231107	110234	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	69100	-2500	5	-3.49	7680986600	110488	30.16	71000	71000	68700	93000	50200	71600	69518.50	18.38	0	-19643	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20730	22.96	1.31	12	0.37	3010.00	52595.00	137500	20230726	-49.75	47750	20230207	44.71	137500	-49.75	20230726	47750	44.71	20230207	137500	-49.75	20230726	47750	44.71	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
144	20231107	100236	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	69600	-2000	5	-2.79	5919958900	85063	23.22	71000	71000	68700	93000	50200	71600	69594.69	18.38	0	-23198	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20880	23.12	1.32	12	0.28	3010.00	52595.00	137500	20230726	-49.38	47750	20230207	45.76	137500	-49.38	20230726	47750	45.76	20230207	137500	-49.38	20230726	47750	45.76	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
145	20231107	090231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	69700	-1900	5	-2.65	807974600	11468	3.13	71000	71000	69400	93000	50200	71600	70453.41	18.38	0	-4996	74933	73266	70533	68866	66133	74100	69700	1500	21400	5000	52980	100	1	30000000	20910	23.16	1.33	12	0.04	3010.00	52595.00	137500	20230726	-49.31	47750	20230207	45.97	137500	-49.31	20230726	47750	45.97	20230207	137500	-49.31	20230726	47750	45.97	20230207	1.05	N	010120	5000	1500 억		5515282	N	N	14	N	00	N
146	20231106	160230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	71600	5500	2	8.32	25591623500	364223	194.72	69300	72200	67800	85900	46300	66100	70257.36	18.26	0	39178	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21480	23.79	1.36	12	1.21	3010.00	52595.00	137500	20230726	-47.93	47750	20230207	49.95	137500	-47.93	20230726	47750	49.95	20230207	137500	-47.93	20230726	47750	49.95	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	14	N	00	N
147	20231106	150232	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	70900	4800	2	7.26	23787311300	338920	181.19	69300	72200	67800	85900	46300	66100	70185.62	18.26	0	37353	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21270	23.55	1.35	12	1.13	3010.00	52595.00	137500	20230726	-48.44	47750	20230207	48.48	137500	-48.44	20230726	47750	48.48	20230207	137500	-48.44	20230726	47750	48.48	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
148	20231106	140230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	70500	4400	2	6.66	20766897900	296034	158.27	69300	72200	67800	85900	46300	66100	70150.38	18.26	0	30905	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21150	23.42	1.34	12	0.99	3010.00	52595.00	137500	20230726	-48.73	47750	20230207	47.64	137500	-48.73	20230726	47750	47.64	20230207	137500	-48.73	20230726	47750	47.64	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
149	20231106	130231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	70700	4600	2	6.96	19091035200	272372	145.62	69300	72200	67800	85900	46300	66100	70091.77	18.26	0	31140	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21210	23.49	1.34	12	0.91	3010.00	52595.00	137500	20230726	-48.58	47750	20230207	48.06	137500	-48.58	20230726	47750	48.06	20230207	137500	-48.58	20230726	47750	48.06	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
150	20231106	120231	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	71000	4900	2	7.41	17255749200	246377	131.72	69300	72200	67800	85900	46300	66100	70037.99	18.26	0	28701	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21300	23.59	1.35	12	0.82	3010.00	52595.00	137500	20230726	-48.36	47750	20230207	48.69	137500	-48.36	20230726	47750	48.69	20230207	137500	-48.36	20230726	47750	48.69	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
151	20231106	110233	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	72100	6000	2	9.08	14404552000	206518	110.41	69300	72100	67800	85900	46300	66100	69749.62	18.26	0	25972	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21630	23.95	1.37	12	0.69	3010.00	52595.00	137500	20230726	-47.56	47750	20230207	50.99	137500	-47.56	20230726	47750	50.99	20230207	137500	-47.56	20230726	47750	50.99	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
152	20231106	100221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	70000	3900	2	5.90	9985594100	144408	77.20	69300	70900	67800	85900	46300	66100	69148.48	18.26	0	22441	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	21000	23.26	1.33	12	0.48	3010.00	52595.00	137500	20230726	-49.09	47750	20230207	46.60	137500	-49.09	20230726	47750	46.60	20230207	137500	-49.09	20230726	47750	46.60	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
153	20231106	090232	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68700	2600	2	3.93	1910943900	27756	14.84	69300	69400	68000	85900	46300	66100	68847.96	18.26	0	217	69700	67900	66300	64500	62900	67100	63700	1500	19800	5000	48910	100	1	30000000	20610	22.82	1.31	12	0.09	3010.00	52595.00	137500	20230726	-50.04	47750	20230207	43.87	137500	-50.04	20230726	47750	43.87	20230207	137500	-50.04	20230726	47750	43.87	20230207	1.08	Y	010120	5000	1500 억		5479300	N	N	12134	N	00	N
154	20231103	160227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66100	-500	5	-0.75	12282406100	186081	45.76	67600	68100	64700	86500	46700	66600	66005.68	18.40	0	-6483	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19830	21.96	1.26	12	0.62	3010.00	52595.00	137500	20230726	-51.93	47750	20230207	38.43	137500	-51.93	20230726	47750	38.43	20230207	137500	-51.93	20230726	47750	38.43	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	12134	N	00	N
155	20231103	150229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66000	-600	5	-0.90	11145644000	168882	41.53	67600	68100	64700	86500	46700	66600	65996.64	18.40	0	-7113	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19800	21.93	1.25	12	0.56	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	137500	-52.00	20230726	47750	38.22	20230207	137500	-52.00	20230726	47750	38.22	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
156	20231103	140229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65900	-700	5	-1.05	9490884200	143779	35.36	67600	68100	64700	86500	46700	66600	66010.23	18.40	0	-9842	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19770	21.89	1.25	12	0.48	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	137500	-52.07	20230726	47750	38.01	20230207	137500	-52.07	20230726	47750	38.01	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
157	20231103	130228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65900	-700	5	-1.05	8280875000	125416	30.84	67600	68100	64700	86500	46700	66600	66027.26	18.40	0	-10600	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19770	21.89	1.25	12	0.42	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	137500	-52.07	20230726	47750	38.01	20230207	137500	-52.07	20230726	47750	38.01	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
158	20231103	120228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66000	-600	5	-0.90	7196146000	108952	26.79	67600	68100	64700	86500	46700	66600	66048.77	18.40	0	-12759	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19800	21.93	1.25	12	0.36	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	137500	-52.00	20230726	47750	38.22	20230207	137500	-52.00	20230726	47750	38.22	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
159	20231103	110230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66000	-600	5	-0.90	5911383600	89533	22.02	67600	68100	64700	86500	46700	66600	66024.63	18.40	0	-11393	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19800	21.93	1.25	12	0.30	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	137500	-52.00	20230726	47750	38.22	20230207	137500	-52.00	20230726	47750	38.22	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
160	20231103	100227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65300	-1300	5	-1.95	4695725900	71003	17.46	67600	68100	64700	86500	46700	66600	66134.19	18.40	0	-7382	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	19590	21.69	1.24	12	0.24	3010.00	52595.00	137500	20230726	-52.51	47750	20230207	36.75	137500	-52.51	20230726	47750	36.75	20230207	137500	-52.51	20230726	47750	36.75	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
161	20231103	090227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	68000	1400	2	2.10	769914000	11377	2.80	67600	68100	67300	86500	46700	66600	67672.85	18.40	0	-276	68533	67566	65933	64966	63333	68050	65450	1500	19900	5000	49280	100	1	30000000	20400	22.59	1.29	12	0.04	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	137500	-50.55	20230726	47750	42.41	20230207	137500	-50.55	20230726	47750	42.41	20230207	1.12	Y	010120	5000	1500 억		5518593	N	N	24343	N	00	N
162	20231102	160227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66600	3100	2	4.88	26738279200	405363	113.75	64300	66900	64300	82500	44500	63500	65960.69	18.08	0	46480	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19980	22.13	1.27	12	1.35	3010.00	52595.00	137500	20230726	-51.56	47750	20230207	39.48	137500	-51.56	20230726	47750	39.48	20230207	137500	-51.56	20230726	47750	39.48	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	24343	N	00	N
163	20231102	150230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66600	3100	2	4.88	24466356100	371244	104.17	64300	66900	64300	82500	44500	63500	65903.71	18.08	0	45747	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19980	22.13	1.27	12	1.24	3010.00	52595.00	137500	20230726	-51.56	47750	20230207	39.48	137500	-51.56	20230726	47750	39.48	20230207	137500	-51.56	20230726	47750	39.48	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
164	20231102	140227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66300	2800	2	4.41	21375120800	324667	91.10	64300	66900	64300	82500	44500	63500	65837.06	18.08	0	48185	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19890	22.03	1.26	12	1.08	3010.00	52595.00	137500	20230726	-51.78	47750	20230207	38.85	137500	-51.78	20230726	47750	38.85	20230207	137500	-51.78	20230726	47750	38.85	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
165	20231102	130228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66200	2700	2	4.25	17642984700	268510	75.35	64300	66700	64300	82500	44500	63500	65706.99	18.08	0	34076	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19860	21.99	1.26	12	0.90	3010.00	52595.00	137500	20230726	-51.85	47750	20230207	38.64	137500	-51.85	20230726	47750	38.64	20230207	137500	-51.85	20230726	47750	38.64	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
166	20231102	120226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66200	2700	2	4.25	15430069700	235063	65.96	64300	66700	64300	82500	44500	63500	65642.27	18.08	0	31051	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19860	21.99	1.26	12	0.78	3010.00	52595.00	137500	20230726	-51.85	47750	20230207	38.64	137500	-51.85	20230726	47750	38.64	20230207	137500	-51.85	20230726	47750	38.64	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
167	20231102	110225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	66500	3000	2	4.72	12467035600	190302	53.40	64300	66600	64300	82500	44500	63500	65511.85	18.08	0	31312	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19950	22.09	1.26	12	0.63	3010.00	52595.00	137500	20230726	-51.64	47750	20230207	39.27	137500	-51.64	20230726	47750	39.27	20230207	137500	-51.64	20230726	47750	39.27	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
168	20231102	100227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65500	2000	2	3.15	7938165800	121729	34.16	64300	66100	64300	82500	44500	63500	65211.79	18.08	0	20559	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19650	21.76	1.25	12	0.41	3010.00	52595.00	137500	20230726	-52.36	47750	20230207	37.17	137500	-52.36	20230726	47750	37.17	20230207	137500	-52.36	20230726	47750	37.17	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
169	20231102	090228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	65200	1700	2	2.68	1120238200	17340	4.87	64300	65300	64300	82500	44500	63500	64604.28	18.08	0	-1385	66366	64932	63666	62232	60966	64300	61600	1500	19000	5000	46990	100	1	30000000	19560	21.66	1.24	12	0.06	3010.00	52595.00	137500	20230726	-52.58	47750	20230207	36.54	137500	-52.58	20230726	47750	36.54	20230207	137500	-52.58	20230726	47750	36.54	20230207	1.00	Y	010120	5000	1500 억		5424575	N	N	38921	N	00	N
170	20231101	160226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63500	-500	5	-0.78	22573076100	355197	40.88	64400	65100	62400	83200	44800	64000	63550.72	18.03	0	-8344	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19050	21.10	1.21	12	1.18	3010.00	52595.00	137500	20230726	-53.82	47750	20230207	32.98	137500	-53.82	20230726	47750	32.98	20230207	137500	-53.82	20230726	47750	32.98	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	38921	N	00	N
171	20231101	150226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	62900	-1100	5	-1.72	20050659800	315260	36.28	64400	65100	62400	83200	44800	64000	63600.16	18.03	0	-13623	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	18870	20.90	1.20	12	1.05	3010.00	52595.00	137500	20230726	-54.25	47750	20230207	31.73	137500	-54.25	20230726	47750	31.73	20230207	137500	-54.25	20230726	47750	31.73	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
172	20231101	140224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63500	-500	5	-0.78	16260165300	255380	29.39	64400	65100	62400	83200	44800	64000	63670.24	18.03	0	-16725	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19050	21.10	1.21	12	0.85	3010.00	52595.00	137500	20230726	-53.82	47750	20230207	32.98	137500	-53.82	20230726	47750	32.98	20230207	137500	-53.82	20230726	47750	32.98	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
173	20231101	130227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63600	-400	5	-0.62	14379615400	225817	25.99	64400	65100	62400	83200	44800	64000	63677.92	18.03	0	-16511	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19080	21.13	1.21	12	0.75	3010.00	52595.00	137500	20230726	-53.75	47750	20230207	33.19	137500	-53.75	20230726	47750	33.19	20230207	137500	-53.75	20230726	47750	33.19	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
174	20231101	120229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63500	-500	5	-0.78	12707534900	199585	22.97	64400	65100	62400	83200	44800	64000	63669.49	18.03	0	-10737	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19050	21.10	1.21	12	0.67	3010.00	52595.00	137500	20230726	-53.82	47750	20230207	32.98	137500	-53.82	20230726	47750	32.98	20230207	137500	-53.82	20230726	47750	32.98	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
175	20231101	110230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63000	-1000	5	-1.56	10695722900	167901	19.32	64400	65100	62400	83200	44800	64000	63702.24	18.03	0	-10695	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	18900	20.93	1.20	12	0.56	3010.00	52595.00	137500	20230726	-54.18	47750	20230207	31.94	137500	-54.18	20230726	47750	31.94	20230207	137500	-54.18	20230726	47750	31.94	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
176	20231101	100228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	63500	-500	5	-0.78	6311382700	98277	11.31	64400	65100	63200	83200	44800	64000	64220.75	18.03	0	-9133	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19050	21.10	1.21	12	0.33	3010.00	52595.00	137500	20230726	-53.82	47750	20230207	32.98	137500	-53.82	20230726	47750	32.98	20230207	137500	-53.82	20230726	47750	32.98	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N
177	20231101	090229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	64900	900	2	1.41	768758000	11894	1.37	64400	65000	64400	83200	44800	64000	64643.90	18.03	0	4291	75200	69600	66200	60600	57200	67900	58900	1500	19200	5000	47360	100	1	30000000	19470	21.56	1.23	12	0.04	3010.00	52595.00	137500	20230726	-52.80	47750	20230207	35.92	137500	-52.80	20230726	47750	35.92	20230207	137500	-52.80	20230726	47750	35.92	20230207	1.00	Y	010120	5000	1500 억		5408469	N	N	27958	N	00	N