KissMeData/034220/price/prices-20231101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

82 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	160435	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12520	90	2	0.72	17159676180	1374488	76.63	12440	12560	12370	16150	8710	12430	12484.26	17.78	1143	452	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44799	-1.46	0.45	12	0.38	-8584.00	27611.00	17300	20230619	-27.63	11350	20231006	10.31	17300	-27.63	20230619	11350	10.31	20231006	17300	-27.63	20230619	11350	10.31	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	557	N	N
3	20231130	150436	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12510	80	2	0.64	9579525430	769008	42.87	12440	12560	12370	16150	8710	12430	12457.00	17.78	1143	31440	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44763	-1.46	0.45	12	0.21	-8584.00	27611.00	17300	20230619	-27.69	11350	20231006	10.22	17300	-27.69	20230619	11350	10.22	20231006	17300	-27.69	20230619	11350	10.22	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
4	20231130	140433	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12490	60	2	0.48	7510265420	603299	33.63	12440	12560	12370	16150	8710	12430	12448.67	17.78	1143	17267	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44691	-1.46	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
5	20231130	130432	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12420	-10	5	-0.08	5673831970	455801	25.41	12440	12560	12370	16150	8710	12430	12448.06	17.78	1143	-32210	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44441	-1.45	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
6	20231130	120440	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12410	-20	5	-0.16	4667972770	374801	20.90	12440	12560	12370	16150	8710	12430	12454.55	17.78	1143	-39565	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44405	-1.45	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-28.27	11350	20231006	9.34	17300	-28.27	20230619	11350	9.34	20231006	17300	-28.27	20230619	11350	9.34	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
7	20231130	110436	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12440	10	2	0.08	3283142980	263362	14.68	12440	12560	12370	16150	8710	12430	12466.31	17.78	1143	-30639	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44512	-1.45	0.45	12	0.07	-8584.00	27611.00	17300	20230619	-28.09	11350	20231006	9.60	17300	-28.09	20230619	11350	9.60	20231006	17300	-28.09	20230619	11350	9.60	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
8	20231130	100432	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12490	60	2	0.48	2204977090	176887	9.86	12440	12560	12370	16150	8710	12430	12465.51	17.78	1143	-23495	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44691	-1.46	0.45	12	0.05	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
9	20231130	090434	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12470	40	2	0.32	593447360	47574	2.65	12440	12560	12400	16150	8710	12430	12474.43	17.78	1143	9464	12903	12666	12453	12216	12003	12560	12110	17891	3720	5000	9440	10	1	357815700	44620	-1.45	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.92	11350	20231006	9.87	17300	-27.92	20230619	11350	9.87	20231006	17300	-27.92	20230619	11350	9.87	20231006	0.95	N	034220	5000	17890 억	63602702	N	N	3044	N	N
10	20231129	160432	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12430	-260	5	-2.05	22129197980	1784273	283.53	12690	12690	12240	16490	8890	12690	12402.28	17.80	0	-109867	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44476	-1.45	0.45	12	0.50	-8584.00	27611.00	17300	20230619	-28.15	11350	20231006	9.52	17300	-28.15	20230619	11350	9.52	20231006	17300	-28.15	20230619	11350	9.52	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	3044	N	N
11	20231129	150434	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12430	-260	5	-2.05	20915596440	1686626	268.01	12690	12690	12240	16490	8890	12690	12400.79	17.80	0	-127714	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44476	-1.45	0.45	12	0.47	-8584.00	27611.00	17300	20230619	-28.15	11350	20231006	9.52	17300	-28.15	20230619	11350	9.52	20231006	17300	-28.15	20230619	11350	9.52	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
12	20231129	140433	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12410	-280	5	-2.21	18123942220	1462306	232.37	12690	12690	12240	16490	8890	12690	12394.01	17.80	0	-200989	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44405	-1.45	0.45	12	0.41	-8584.00	27611.00	17300	20230619	-28.27	11350	20231006	9.34	17300	-28.27	20230619	11350	9.34	20231006	17300	-28.27	20230619	11350	9.34	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
13	20231129	130435	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12350	-340	5	-2.68	15749286400	1270975	201.96	12690	12690	12240	16490	8890	12690	12391.42	17.80	0	-266105	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44190	-1.44	0.45	12	0.36	-8584.00	27611.00	17300	20230619	-28.61	11350	20231006	8.81	17300	-28.61	20230619	11350	8.81	20231006	17300	-28.61	20230619	11350	8.81	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
14	20231129	120435	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12360	-330	5	-2.60	14132698870	1140155	181.17	12690	12690	12240	16490	8890	12690	12395.33	17.80	0	-277027	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44226	-1.44	0.45	12	0.32	-8584.00	27611.00	17300	20230619	-28.55	11350	20231006	8.90	17300	-28.55	20230619	11350	8.90	20231006	17300	-28.55	20230619	11350	8.90	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
15	20231129	110434	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12340	-350	5	-2.76	11919613740	961171	152.73	12690	12690	12240	16490	8890	12690	12401.03	17.80	0	-327564	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44154	-1.44	0.45	12	0.27	-8584.00	27611.00	17300	20230619	-28.67	11350	20231006	8.72	17300	-28.67	20230619	11350	8.72	20231006	17300	-28.67	20230619	11350	8.72	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
16	20231129	100432	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12380	-310	5	-2.44	9519012270	766905	121.86	12690	12690	12240	16490	8890	12690	12412.12	17.80	0	-319976	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44298	-1.44	0.45	12	0.21	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
17	20231129	090430	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12500	-190	5	-1.50	1988037620	158308	25.16	12690	12690	12450	16490	8890	12690	12557.75	17.80	0	-119108	12823	12756	12703	12636	12583	12730	12610	17891	3800	5000	9640	10	1	357815700	44727	-1.46	0.45	12	0.04	-8584.00	27611.00	17300	20230619	-27.75	11350	20231006	10.13	17300	-27.75	20230619	11350	10.13	20231006	17300	-27.75	20230619	11350	10.13	20231006	0.92	N	034220	5000	17890 억	63690101	N	N	5	N	N
18	20231128	160433	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12690	-10	5	-0.08	7688316460	605310	50.56	12770	12770	12650	16510	8890	12700	12701.55	17.83	0	52370	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45407	-1.48	0.46	12	0.17	-8584.00	27611.00	17300	20230619	-26.65	11350	20231006	11.81	17300	-26.65	20230619	11350	11.81	20231006	17300	-26.65	20230619	11350	11.81	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	5	N	N
19	20231128	150405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12680	-20	5	-0.16	6490003770	510879	42.67	12770	12770	12650	16510	8890	12700	12703.60	17.83	0	33746	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45371	-1.48	0.46	12	0.14	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
20	20231128	140431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12750	50	2	0.39	5305574490	417636	34.89	12770	12770	12650	16510	8890	12700	12703.82	17.83	0	23707	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45622	-1.49	0.46	12	0.12	-8584.00	27611.00	17300	20230619	-26.30	11350	20231006	12.33	17300	-26.30	20230619	11350	12.33	20231006	17300	-26.30	20230619	11350	12.33	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
21	20231128	130429	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12730	30	2	0.24	4655628300	366608	30.62	12770	12770	12650	16510	8890	12700	12699.20	17.83	0	10726	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45550	-1.48	0.46	12	0.10	-8584.00	27611.00	17300	20230619	-26.42	11350	20231006	12.16	17300	-26.42	20230619	11350	12.16	20231006	17300	-26.42	20230619	11350	12.16	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
22	20231128	120430	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12710	10	2	0.08	4023537050	316884	26.47	12770	12770	12650	16510	8890	12700	12697.19	17.83	0	-3763	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45478	-1.48	0.46	12	0.09	-8584.00	27611.00	17300	20230619	-26.53	11350	20231006	11.98	17300	-26.53	20230619	11350	11.98	20231006	17300	-26.53	20230619	11350	11.98	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
23	20231128	110430	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12680	-20	5	-0.16	3194455960	251573	21.01	12770	12770	12650	16510	8890	12700	12697.93	17.83	0	-15249	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45371	-1.48	0.46	12	0.07	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
24	20231128	100431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12670	-30	5	-0.24	1783845370	140337	11.72	12770	12770	12660	16510	8890	12700	12711.16	17.83	0	-23140	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45335	-1.48	0.46	12	0.04	-8584.00	27611.00	17300	20230619	-26.76	11350	20231006	11.63	17300	-26.76	20230619	11350	11.63	20231006	17300	-26.76	20230619	11350	11.63	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
25	20231128	090429	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12700	0	3	0.00	338753270	26606	2.22	12770	12770	12680	16510	8890	12700	12732.24	17.83	0	-12075	12826	12762	12646	12582	12466	12795	12615	17891	3810	5000	9650	10	1	357815700	45443	-1.48	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-26.59	11350	20231006	11.89	17300	-26.59	20230619	11350	11.89	20231006	17300	-26.59	20230619	11350	11.89	20231006	0.88	N	034220	5000	17890 억	63807053	N	N	2484	N	N
26	20231127	160430	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12700	100	2	0.79	15098911340	1194013	55.66	12600	12710	12530	16380	8820	12600	12645.49	17.78	28967	220359	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45443	-1.48	0.46	12	0.33	-8584.00	27611.00	17300	20230619	-26.59	11350	20231006	11.89	17300	-26.59	20230619	11350	11.89	20231006	17300	-26.59	20230619	11350	11.89	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	2484	N	N
27	20231127	150428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12680	80	2	0.63	13795734200	1091380	50.87	12600	12710	12530	16380	8820	12600	12640.67	17.78	28967	214784	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45371	-1.48	0.46	12	0.31	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
28	20231127	140432	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12630	30	2	0.24	12238814300	968347	45.14	12600	12710	12530	16380	8820	12600	12638.92	17.78	28967	229830	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45192	-1.47	0.46	12	0.27	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
29	20231127	130431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12600	0	3	0.00	11172993220	884102	41.21	12600	12710	12530	16380	8820	12600	12637.72	17.78	28967	214488	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45085	-1.47	0.46	12	0.25	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
30	20231127	120431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12590	-10	5	-0.08	9298932840	734943	34.26	12600	12710	12590	16380	8820	12600	12652.67	17.78	28967	196475	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45049	-1.47	0.46	12	0.21	-8584.00	27611.00	17300	20230619	-27.23	11350	20231006	10.93	17300	-27.23	20230619	11350	10.93	20231006	17300	-27.23	20230619	11350	10.93	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
31	20231127	110425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12670	70	2	0.56	7320619910	578208	26.95	12600	12710	12600	16380	8820	12600	12660.99	17.78	28967	197257	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45335	-1.48	0.46	12	0.16	-8584.00	27611.00	17300	20230619	-26.76	11350	20231006	11.63	17300	-26.76	20230619	11350	11.63	20231006	17300	-26.76	20230619	11350	11.63	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
32	20231127	100424	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12680	80	2	0.63	3282444730	259272	12.09	12600	12710	12600	16380	8820	12600	12660.49	17.78	28967	9693	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45371	-1.48	0.46	12	0.07	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
33	20231127	090425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12650	50	2	0.40	666734570	52762	2.46	12600	12680	12600	16380	8820	12600	12637.41	17.78	28967	12328	13280	12940	12760	12420	12240	12850	12330	17891	3780	5000	9570	10	1	357815700	45264	-1.47	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-26.88	11350	20231006	11.45	17300	-26.88	20230619	11350	11.45	20231006	17300	-26.88	20230619	11350	11.45	20231006	0.83	N	034220	5000	17890 억	63636185	N	N	1463	N	N
34	20231124	160421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12600	-450	5	-3.45	27272720020	2135345	135.98	13070	13100	12580	16960	9140	13050	12772.76	17.74	2731	164619	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	45085	-1.47	0.46	12	0.60	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	1463	N	N
35	20231124	150426	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12630	-420	5	-3.22	23993243080	1875155	119.41	13070	13100	12590	16960	9140	13050	12795.30	17.74	2731	118076	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	45192	-1.47	0.46	12	0.52	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
36	20231124	140428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12680	-370	5	-2.84	17672634530	1374593	87.54	13070	13100	12660	16960	9140	13050	12856.59	17.74	2731	64121	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	45371	-1.48	0.46	12	0.38	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
37	20231124	130425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12780	-270	5	-2.07	12399385310	960032	61.14	13070	13100	12770	16960	9140	13050	12915.56	17.74	2731	30460	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	45729	-1.49	0.46	12	0.27	-8584.00	27611.00	17300	20230619	-26.13	11350	20231006	12.60	17300	-26.13	20230619	11350	12.60	20231006	17300	-26.13	20230619	11350	12.60	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
38	20231124	120428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12870	-180	5	-1.38	8216761050	633625	40.35	13070	13100	12860	16960	9140	13050	12967.83	17.74	2731	23004	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	46051	-1.50	0.47	12	0.18	-8584.00	27611.00	17300	20230619	-25.61	11350	20231006	13.39	17300	-25.61	20230619	11350	13.39	20231006	17300	-25.61	20230619	11350	13.39	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
39	20231124	110426	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12970	-80	5	-0.61	4596151660	353230	22.49	13070	13100	12920	16960	9140	13050	13011.75	17.74	2731	-33589	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	46409	-1.51	0.47	12	0.10	-8584.00	27611.00	17300	20230619	-25.03	11350	20231006	14.27	17300	-25.03	20230619	11350	14.27	20231006	17300	-25.03	20230619	11350	14.27	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
40	20231124	100424	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13030	-20	5	-0.15	3086878060	237108	15.10	13070	13100	12920	16960	9140	13050	13018.83	17.74	2731	-47204	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	46623	-1.52	0.47	12	0.07	-8584.00	27611.00	17300	20230619	-24.68	11350	20231006	14.80	17300	-24.68	20230619	11350	14.80	20231006	17300	-24.68	20230619	11350	14.80	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
41	20231124	090425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	40	2	0.31	383699240	29339	1.87	13070	13100	13060	16960	9140	13050	13078.39	17.74	2731	7694	13663	13356	13163	12856	12663	13260	12760	17891	3910	5000	9910	10	1	357815700	46838	-1.52	0.47	12	0.01	-8584.00	27611.00	17300	20230619	-24.34	11350	20231006	15.33	17300	-24.34	20230619	11350	15.33	20231006	17300	-24.34	20230619	11350	15.33	20231006	0.82	N	034220	5000	17890 억	63478084	N	N	19	N	N
42	20231123	160420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13050	-370	5	-2.76	20564735810	1566062	181.97	13400	13470	12970	17440	9400	13420	13131.63	17.73	0	29321	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	46695	-1.52	0.47	12	0.44	-8584.00	27611.00	17300	20230619	-24.57	11350	20231006	14.98	17300	-24.57	20230619	11350	14.98	20231006	17300	-24.57	20230619	11350	14.98	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	19	N	N
43	20231123	150435	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13000	-420	5	-3.13	19032224730	1448418	168.30	13400	13470	12970	17440	9400	13420	13140.01	17.73	0	3270	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	46516	-1.51	0.47	12	0.40	-8584.00	27611.00	17300	20230619	-24.86	11350	20231006	14.54	17300	-24.86	20230619	11350	14.54	20231006	17300	-24.86	20230619	11350	14.54	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
44	20231123	140429	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13030	-390	5	-2.91	14720308520	1116651	129.75	13400	13470	13000	17440	9400	13420	13182.55	17.73	0	-87033	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	46623	-1.52	0.47	12	0.31	-8584.00	27611.00	17300	20230619	-24.68	11350	20231006	14.80	17300	-24.68	20230619	11350	14.80	20231006	17300	-24.68	20230619	11350	14.80	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
45	20231123	130431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	-330	5	-2.46	10784882010	815006	94.70	13400	13470	13090	17440	9400	13420	13232.89	17.73	0	-119896	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	46838	-1.52	0.47	12	0.23	-8584.00	27611.00	17300	20230619	-24.34	11350	20231006	15.33	17300	-24.34	20230619	11350	15.33	20231006	17300	-24.34	20230619	11350	15.33	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
46	20231123	120426	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-230	5	-1.71	7892958070	594968	69.13	13400	13470	13180	17440	9400	13420	13266.19	17.73	0	-73243	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	47196	-1.54	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-23.76	11350	20231006	16.21	17300	-23.76	20230619	11350	16.21	20231006	17300	-23.76	20230619	11350	16.21	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
47	20231123	110434	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13260	-160	5	-1.19	4862526290	365800	42.51	13400	13470	13250	17440	9400	13420	13292.85	17.73	0	-67435	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	47446	-1.54	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-23.35	11350	20231006	16.83	17300	-23.35	20230619	11350	16.83	20231006	17300	-23.35	20230619	11350	16.83	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
48	20231123	100426	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	-150	5	-1.12	3061345770	230111	26.74	13400	13470	13250	17440	9400	13420	13303.78	17.73	0	-58398	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	47482	-1.55	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-23.29	11350	20231006	16.92	17300	-23.29	20230619	11350	16.92	20231006	17300	-23.29	20230619	11350	16.92	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
49	20231123	090423	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-70	5	-0.52	388511340	29005	3.37	13400	13470	13350	17440	9400	13420	13394.63	17.73	0	4082	13666	13542	13456	13332	13246	13500	13290	17891	4020	5000	10190	10	1	357815700	47768	-1.56	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-22.83	11350	20231006	17.62	17300	-22.83	20230619	11350	17.62	20231006	17300	-22.83	20230619	11350	17.62	20231006	0.81	N	034220	5000	17890 억	63426565	N	N	5624	N	N
50	20231122	160411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	-240	5	-1.76	11546983480	858738	119.81	13550	13580	13370	17750	9570	13660	13446.50	17.73	0	23944	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48019	-1.56	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-22.43	11350	20231006	18.24	17300	-22.43	20230619	11350	18.24	20231006	17300	-22.43	20230619	11350	18.24	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5624	N	N
51	20231122	150420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	-240	5	-1.76	10631088250	790496	110.29	13550	13580	13370	17750	9570	13660	13448.55	17.73	0	13479	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48019	-1.56	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-22.43	11350	20231006	18.24	17300	-22.43	20230619	11350	18.24	20231006	17300	-22.43	20230619	11350	18.24	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
52	20231122	140414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13460	-200	5	-1.46	8874870350	659948	92.07	13550	13580	13370	17750	9570	13660	13447.74	17.73	0	-28478	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48162	-1.57	0.49	12	0.18	-8584.00	27611.00	17300	20230619	-22.20	11350	20231006	18.59	17300	-22.20	20230619	11350	18.59	20231006	17300	-22.20	20230619	11350	18.59	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
53	20231122	130430	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	-220	5	-1.61	7875503880	585678	81.71	13550	13580	13370	17750	9570	13660	13446.71	17.73	0	-52038	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48090	-1.57	0.49	12	0.16	-8584.00	27611.00	17300	20230619	-22.31	11350	20231006	18.41	17300	-22.31	20230619	11350	18.41	20231006	17300	-22.31	20230619	11350	18.41	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
54	20231122	120431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	-220	5	-1.61	7073868840	526048	73.39	13550	13580	13370	17750	9570	13660	13447.08	17.73	0	-73349	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48090	-1.57	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-22.31	11350	20231006	18.41	17300	-22.31	20230619	11350	18.41	20231006	17300	-22.31	20230619	11350	18.41	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
55	20231122	110446	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	-260	5	-1.90	5841699570	434091	60.56	13550	13580	13380	17750	9570	13660	13457.18	17.73	0	-86601	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	47947	-1.56	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-22.54	11350	20231006	18.06	17300	-22.54	20230619	11350	18.06	20231006	17300	-22.54	20230619	11350	18.06	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
56	20231122	100436	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	-210	5	-1.54	3225482410	239202	33.37	13550	13580	13430	17750	9570	13660	13484.14	17.73	0	-47983	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48126	-1.57	0.49	12	0.07	-8584.00	27611.00	17300	20230619	-22.25	11350	20231006	18.50	17300	-22.25	20230619	11350	18.50	20231006	17300	-22.25	20230619	11350	18.50	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
57	20231122	090413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13570	-90	5	-0.66	416609590	30742	4.29	13550	13580	13530	17750	9570	13660	13550.80	17.73	0	443	13886	13772	13696	13582	13506	13735	13545	17891	4090	5000	10380	10	1	357815700	48556	-1.58	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.56	11350	20231006	19.56	17300	-21.56	20230619	11350	19.56	20231006	17300	-21.56	20230619	11350	19.56	20231006	0.81	N	034220	5000	17890 억	63448223	N	N	5886	N	N
58	20231121	160417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	40	2	0.29	9713931440	708848	164.18	13750	13810	13620	17700	9540	13620	13703.93	17.68	0	183442	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	48878	-1.59	0.49	12	0.20	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	5886	N	N
59	20231121	150418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	40	2	0.29	8166540730	595531	137.93	13750	13810	13620	17700	9540	13620	13713.07	17.68	0	137379	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	48878	-1.59	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
60	20231121	140411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	60	2	0.44	6541034120	476483	110.36	13750	13810	13680	17700	9540	13620	13727.78	17.68	0	118294	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	48949	-1.59	0.50	12	0.13	-8584.00	27611.00	17300	20230619	-20.92	11350	20231006	20.53	17300	-20.92	20230619	11350	20.53	20231006	17300	-20.92	20230619	11350	20.53	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
61	20231121	130411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	90	2	0.66	5457788130	397376	92.04	13750	13810	13680	17700	9540	13620	13734.63	17.68	0	93262	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	49057	-1.60	0.50	12	0.11	-8584.00	27611.00	17300	20230619	-20.75	11350	20231006	20.79	17300	-20.75	20230619	11350	20.79	20231006	17300	-20.75	20230619	11350	20.79	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
62	20231121	120410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	90	2	0.66	4626008860	336631	77.97	13750	13810	13690	17700	9540	13620	13742.15	17.68	0	77150	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	49057	-1.60	0.50	12	0.09	-8584.00	27611.00	17300	20230619	-20.75	11350	20231006	20.79	17300	-20.75	20230619	11350	20.79	20231006	17300	-20.75	20230619	11350	20.79	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
63	20231121	110410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13740	120	2	0.88	3615501820	262932	60.90	13750	13810	13690	17700	9540	13620	13750.81	17.68	0	61760	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	49164	-1.60	0.50	12	0.07	-8584.00	27611.00	17300	20230619	-20.58	11350	20231006	21.06	17300	-20.58	20230619	11350	21.06	20231006	17300	-20.58	20230619	11350	21.06	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
64	20231121	100401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	90	2	0.66	2834047420	206046	47.72	13750	13810	13700	17700	9540	13620	13754.57	17.68	0	43082	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	49057	-1.60	0.50	12	0.06	-8584.00	27611.00	17300	20230619	-20.75	11350	20231006	20.79	17300	-20.75	20230619	11350	20.79	20231006	17300	-20.75	20230619	11350	20.79	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
65	20231121	090406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13770	150	2	1.10	654134040	47497	11.00	13750	13810	13740	17700	9540	13620	13772.76	17.68	0	21662	13746	13682	13636	13572	13526	13675	13565	17891	4080	5000	10350	10	1	357815700	49271	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.40	11350	20231006	21.32	17300	-20.40	20230619	11350	21.32	20231006	17300	-20.40	20230619	11350	21.32	20231006	0.80	N	034220	5000	17890 억	63268020	N	N	4812	N	N
66	20231120	160407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13620	10	2	0.07	5850603630	429047	114.86	13620	13700	13590	17690	9530	13610	13636.37	17.66	0	68876	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48734	-1.59	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-21.27	11350	20231006	20.00	17300	-21.27	20230619	11350	20.00	20231006	17300	-21.27	20230619	11350	20.00	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	4812	N	N
67	20231120	150410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13640	30	2	0.22	5014501720	367665	98.43	13620	13700	13590	17690	9530	13610	13638.87	17.66	0	56152	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48806	-1.59	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.16	11350	20231006	20.18	17300	-21.16	20230619	11350	20.18	20231006	17300	-21.16	20230619	11350	20.18	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
68	20231120	140411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	50	2	0.37	3985525300	292171	78.22	13620	13700	13590	17690	9530	13610	13641.19	17.66	0	33265	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48878	-1.59	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
69	20231120	130408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	20	2	0.15	2925837940	214395	57.40	13620	13700	13590	17690	9530	13610	13647.15	17.66	0	10942	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48770	-1.59	0.49	12	0.06	-8584.00	27611.00	17300	20230619	-21.21	11350	20231006	20.09	17300	-21.21	20230619	11350	20.09	20231006	17300	-21.21	20230619	11350	20.09	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
70	20231120	120408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	20	2	0.15	2389442800	175076	46.87	13620	13700	13590	17690	9530	13610	13648.28	17.66	0	7642	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48770	-1.59	0.49	12	0.05	-8584.00	27611.00	17300	20230619	-21.21	11350	20231006	20.09	17300	-21.21	20230619	11350	20.09	20231006	17300	-21.21	20230619	11350	20.09	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
71	20231120	110407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13620	10	2	0.07	2063371980	151144	40.46	13620	13700	13590	17690	9530	13610	13652.01	17.66	0	2016	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48734	-1.59	0.49	12	0.04	-8584.00	27611.00	17300	20230619	-21.27	11350	20231006	20.00	17300	-21.27	20230619	11350	20.00	20231006	17300	-21.27	20230619	11350	20.00	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
72	20231120	100406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	50	2	0.37	1433038530	104918	28.09	13620	13700	13590	17690	9530	13610	13659.18	17.66	0	2165	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48878	-1.59	0.49	12	0.03	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
73	20231120	090410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13620	10	2	0.07	151296410	11103	2.97	13620	13670	13590	17690	9530	13610	13628.52	17.66	0	3049	13890	13750	13670	13530	13450	13710	13490	17891	4080	5000	10340	10	1	357815700	48734	-1.59	0.49	12	0.00	-8584.00	27611.00	17300	20230619	-21.27	11350	20231006	20.00	17300	-21.27	20230619	11350	20.00	20231006	17300	-21.27	20230619	11350	20.00	20231006	0.80	N	034220	5000	17890 억	63200493	N	N	17198	N	N
74	20231117	160417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	-120	5	-0.87	5087724030	372698	61.72	13720	13810	13590	17840	9620	13730	13650.97	17.66	12564	-1843	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48699	-1.59	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	17198	N	N
75	20231117	150419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13590	-140	5	-1.02	4557451390	333724	55.26	13720	13810	13590	17840	9620	13730	13656.16	17.66	12564	1901	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48627	-1.58	0.49	12	0.09	-8584.00	27611.00	17300	20230619	-21.45	11350	20231006	19.74	17300	-21.45	20230619	11350	19.74	20231006	17300	-21.45	20230619	11350	19.74	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
76	20231117	140419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	-100	5	-0.73	3881577210	284046	47.04	13720	13810	13610	17840	9620	13730	13665.12	17.66	12564	11988	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48770	-1.59	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.21	11350	20231006	20.09	17300	-21.21	20230619	11350	20.09	20231006	17300	-21.21	20230619	11350	20.09	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
77	20231117	130416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13620	-110	5	-0.80	3551558060	259825	43.03	13720	13810	13610	17840	9620	13730	13668.84	17.66	12564	4089	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48734	-1.59	0.49	12	0.07	-8584.00	27611.00	17300	20230619	-21.27	11350	20231006	20.00	17300	-21.27	20230619	11350	20.00	20231006	17300	-21.27	20230619	11350	20.00	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
78	20231117	120417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13640	-90	5	-0.66	2943856790	215229	35.64	13720	13810	13630	17840	9620	13730	13677.58	17.66	12564	14803	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48806	-1.59	0.49	12	0.06	-8584.00	27611.00	17300	20230619	-21.16	11350	20231006	20.18	17300	-21.16	20230619	11350	20.18	20231006	17300	-21.16	20230619	11350	20.18	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
79	20231117	110418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	-80	5	-0.58	2587914000	189137	31.32	13720	13810	13640	17840	9620	13730	13682.54	17.66	12564	13623	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	48842	-1.59	0.49	12	0.05	-8584.00	27611.00	17300	20230619	-21.10	11350	20231006	20.26	17300	-21.10	20230619	11350	20.26	20231006	17300	-21.10	20230619	11350	20.26	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
80	20231117	100418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	-30	5	-0.22	1778558530	129926	21.52	13720	13810	13640	17840	9620	13730	13688.74	17.66	12564	16221	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	49021	-1.60	0.50	12	0.04	-8584.00	27611.00	17300	20230619	-20.81	11350	20231006	20.70	17300	-20.81	20230619	11350	20.70	20231006	17300	-20.81	20230619	11350	20.70	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
81	20231117	090419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	-10	5	-0.07	341033880	24864	4.12	13720	13810	13670	17840	9620	13730	13715.48	17.66	12564	1327	13943	13836	13703	13596	13463	13890	13650	17891	4110	5000	10430	10	1	357815700	49092	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.69	11350	20231006	20.88	17300	-20.69	20230619	11350	20.88	20231006	17300	-20.69	20230619	11350	20.88	20231006	0.82	N	034220	5000	17890 억	63199878	N	N	5294	N	N
82	20231116	160416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13730	120	2	0.88	6928560070	506648	56.77	13620	13810	13570	17690	9530	13610	13675.32	17.64	0	23501	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	49128	-1.60	0.50	12	0.14	-8584.00	27611.00	17300	20230619	-20.64	11350	20231006	20.97	17300	-20.64	20230619	11350	20.97	20231006	17300	-20.64	20230619	11350	20.97	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
83	20231116	150416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	100	2	0.73	5986434630	437976	49.07	13620	13810	13570	17690	9530	13610	13668.43	17.64	0	14524	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	49057	-1.60	0.50	12	0.12	-8584.00	27611.00	17300	20230619	-20.75	11350	20231006	20.79	17300	-20.75	20230619	11350	20.79	20231006	17300	-20.75	20230619	11350	20.79	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
84	20231116	140408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	40	2	0.29	5037652530	368661	41.30	13620	13810	13570	17690	9530	13610	13664.76	17.64	0	6285	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48842	-1.59	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.10	11350	20231006	20.26	17300	-21.10	20230619	11350	20.26	20231006	17300	-21.10	20230619	11350	20.26	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
85	20231116	130416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	20	2	0.15	4097049170	299659	33.57	13620	13810	13570	17690	9530	13610	13672.41	17.64	0	-5609	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48770	-1.59	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.21	11350	20231006	20.09	17300	-21.21	20230619	11350	20.09	20231006	17300	-21.21	20230619	11350	20.09	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
86	20231116	120417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	0	3	0.00	3738159040	273306	30.62	13620	13810	13570	17690	9530	13610	13677.61	17.64	0	-11399	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48699	-1.59	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
87	20231116	110414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	0	3	0.00	3187451480	232830	26.09	13620	13810	13570	17690	9530	13610	13690.11	17.64	0	-19944	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48699	-1.59	0.49	12	0.07	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
88	20231116	100414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	50	2	0.37	455561900	33428	3.75	13620	13670	13570	17690	9530	13610	13628.26	17.64	0	2963	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48878	-1.59	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
89	20231116	090413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	0	3	0.00	0	0	0.00	0	0	0	17690	9530	13610	0.00	17.64	0	0	13770	13690	13610	13530	13450	13730	13570	17891	4080	5000	10340	10	1	357815700	48699	-1.59	0.49	12	0.00	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	63111044	N	N	16	N	N
90	20231115	160351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	250	2	1.87	12118282450	889993	187.68	13590	13690	13530	17360	9360	13360	13616.17	17.58	0	183222	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48699	-1.59	0.49	12	0.25	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	16	N	N
91	20231115	150419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	240	2	1.80	10684037700	784550	165.45	13590	13690	13530	17360	9360	13360	13618.05	17.58	0	142135	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48663	-1.58	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-21.39	11350	20231006	19.82	17300	-21.39	20230619	11350	19.82	20231006	17300	-21.39	20230619	11350	19.82	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
92	20231115	140422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	250	2	1.87	9242330190	678656	143.11	13590	13690	13530	17360	9360	13360	13618.58	17.58	0	124863	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48699	-1.59	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
93	20231115	130421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	250	2	1.87	8316112990	610621	128.77	13590	13690	13530	17360	9360	13360	13619.11	17.58	0	124515	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48699	-1.59	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.33	11350	20231006	19.91	17300	-21.33	20230619	11350	19.91	20231006	17300	-21.33	20230619	11350	19.91	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
94	20231115	120422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	300	2	2.25	7300546160	536180	113.07	13590	13690	13530	17360	9360	13360	13615.85	17.58	0	113015	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48878	-1.59	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
95	20231115	110423	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	270	2	2.02	5875439270	431491	90.99	13590	13690	13530	17360	9360	13360	13616.60	17.58	0	92295	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48770	-1.59	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-21.21	11350	20231006	20.09	17300	-21.21	20230619	11350	20.09	20231006	17300	-21.21	20230619	11350	20.09	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
96	20231115	100422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	240	2	1.80	4008149670	294570	62.12	13590	13690	13530	17360	9360	13360	13606.79	17.58	0	33448	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48663	-1.58	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.39	11350	20231006	19.82	17300	-21.39	20230619	11350	19.82	20231006	17300	-21.39	20230619	11350	19.82	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
97	20231115	090418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13640	280	2	2.10	1157986650	85003	17.93	13590	13690	13580	17360	9360	13360	13622.93	17.58	0	38116	13526	13442	13296	13212	13066	13485	13255	17891	4000	5000	10150	10	1	357815700	48806	-1.59	0.49	12	0.02	-8584.00	27611.00	17300	20230619	-21.16	11350	20231006	20.18	17300	-21.16	20230619	11350	20.18	20231006	17300	-21.16	20230619	11350	20.18	20231006	0.82	N	034220	5000	17890 억	62895419	N	N	297	N	N
98	20231114	160414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	180	2	1.37	6270543320	471536	104.50	13340	13380	13150	17130	9230	13180	13297.89	17.61	-349	-19728	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47804	-1.56	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-22.77	11350	20231006	17.71	17300	-22.77	20230619	11350	17.71	20231006	17300	-22.77	20230619	11350	17.71	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	297	N	N
99	20231114	150415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	190	2	1.44	5494903420	413483	91.63	13340	13380	13150	17130	9230	13180	13289.36	17.61	-349	-17528	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47840	-1.56	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-22.72	11350	20231006	17.80	17300	-22.72	20230619	11350	17.80	20231006	17300	-22.72	20230619	11350	17.80	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
100	20231114	140414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	160	2	1.21	4603738980	346718	76.83	13340	13370	13150	17130	9230	13180	13278.11	17.61	-349	-14148	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47733	-1.55	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-22.89	11350	20231006	17.53	17300	-22.89	20230619	11350	17.53	20231006	17300	-22.89	20230619	11350	17.53	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
101	20231114	130416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	160	2	1.21	3997003330	301191	66.75	13340	13370	13150	17130	9230	13180	13270.72	17.61	-349	-13414	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47733	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-22.89	11350	20231006	17.53	17300	-22.89	20230619	11350	17.53	20231006	17300	-22.89	20230619	11350	17.53	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
102	20231114	120416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	140	2	1.06	3633753170	273900	60.70	13340	13370	13150	17130	9230	13180	13266.78	17.61	-349	-16964	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47661	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.01	11350	20231006	17.36	17300	-23.01	20230619	11350	17.36	20231006	17300	-23.01	20230619	11350	17.36	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
103	20231114	110420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13250	70	2	0.53	2689514480	202933	44.97	13340	13370	13150	17130	9230	13180	13253.28	17.61	-349	-37449	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47411	-1.54	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-23.41	11350	20231006	16.74	17300	-23.41	20230619	11350	16.74	20231006	17300	-23.41	20230619	11350	16.74	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
104	20231114	100416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13250	70	2	0.53	1881930740	141843	31.43	13340	13370	13150	17130	9230	13180	13267.82	17.61	-349	-35108	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47411	-1.54	0.48	12	0.04	-8584.00	27611.00	17300	20230619	-23.41	11350	20231006	16.74	17300	-23.41	20230619	11350	16.74	20231006	17300	-23.41	20230619	11350	16.74	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
105	20231114	090412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	140	2	1.06	237213440	17805	3.95	13340	13350	13250	17130	9230	13180	13324.45	17.61	-349	-1859	13613	13396	13273	13056	12933	13335	12995	17891	3950	5000	10010	10	1	357815700	47661	-1.55	0.48	12	0.00	-8584.00	27611.00	17300	20230619	-23.01	11350	20231006	17.36	17300	-23.01	20230619	11350	17.36	20231006	17300	-23.01	20230619	11350	17.36	20231006	0.82	N	034220	5000	17890 억	63005370	N	N	7168	N	N
106	20231113	160411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13180	-110	5	-0.83	5965669260	449666	84.67	13490	13490	13150	17270	9310	13290	13267.16	17.60	0	-31539	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47160	-1.54	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-23.82	11350	20231006	16.12	17300	-23.82	20230619	11350	16.12	20231006	17300	-23.82	20230619	11350	16.12	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	7168	N	N
107	20231113	150409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	-130	5	-0.98	5446909860	410285	77.26	13490	13490	13150	17270	9310	13290	13275.92	17.60	0	-25988	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47089	-1.53	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-23.93	11350	20231006	15.95	17300	-23.93	20230619	11350	15.95	20231006	17300	-23.93	20230619	11350	15.95	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
108	20231113	140407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-100	5	-0.75	4694724500	353232	66.51	13490	13490	13150	17270	9310	13290	13290.77	17.60	0	-30682	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47196	-1.54	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-23.76	11350	20231006	16.21	17300	-23.76	20230619	11350	16.21	20231006	17300	-23.76	20230619	11350	16.21	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
109	20231113	130407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-100	5	-0.75	3962959590	297743	56.06	13490	13490	13180	17270	9310	13290	13310.00	17.60	0	-33037	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47196	-1.54	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.76	11350	20231006	16.21	17300	-23.76	20230619	11350	16.21	20231006	17300	-23.76	20230619	11350	16.21	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
110	20231113	120407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	-20	5	-0.15	3064392710	229864	43.28	13490	13490	13250	17270	9310	13290	13331.33	17.60	0	-15903	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47482	-1.55	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-23.29	11350	20231006	16.92	17300	-23.29	20230619	11350	16.92	20231006	17300	-23.29	20230619	11350	16.92	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
111	20231113	110406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13290	0	3	0.00	2366830670	177366	33.40	13490	13490	13250	17270	9310	13290	13344.33	17.60	0	-17529	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47554	-1.55	0.48	12	0.05	-8584.00	27611.00	17300	20230619	-23.18	11350	20231006	17.09	17300	-23.18	20230619	11350	17.09	20231006	17300	-23.18	20230619	11350	17.09	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
112	20231113	100405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13290	0	3	0.00	1653828350	123687	23.29	13490	13490	13280	17270	9310	13290	13371.08	17.60	0	-20530	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47554	-1.55	0.48	12	0.03	-8584.00	27611.00	17300	20230619	-23.18	11350	20231006	17.09	17300	-23.18	20230619	11350	17.09	20231006	17300	-23.18	20230619	11350	17.09	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
113	20231113	090408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	110	2	0.83	415754160	30885	5.82	13490	13490	13400	17270	9310	13290	13461.36	17.60	0	-5360	13563	13426	13263	13126	12963	13495	13195	17891	3980	5000	10100	10	1	357815700	47947	-1.56	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.54	11350	20231006	18.06	17300	-22.54	20230619	11350	18.06	20231006	17300	-22.54	20230619	11350	18.06	20231006	0.81	N	034220	5000	17890 억	62990321	N	N	0	N	N
114	20231110	160425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13290	-50	5	-0.37	6699459760	504960	54.08	13210	13400	13100	17340	9340	13340	13267.23	17.62	0	-7355	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47554	-1.55	0.48	12	0.14	-8584.00	27611.00	17300	20230619	-23.18	11350	20231006	17.09	17300	-23.18	20230619	11350	17.09	20231006	17300	-23.18	20230619	11350	17.09	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
115	20231110	150414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	0	3	0.00	5847827430	440918	47.22	13210	13400	13100	17340	9340	13340	13262.81	17.62	0	-28778	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47733	-1.55	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-22.89	11350	20231006	17.53	17300	-22.89	20230619	11350	17.53	20231006	17300	-22.89	20230619	11350	17.53	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
116	20231110	140410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	20	2	0.15	5161827220	389499	41.71	13210	13400	13100	17340	9340	13340	13252.44	17.62	0	-15565	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47804	-1.56	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-22.77	11350	20231006	17.71	17300	-22.77	20230619	11350	17.71	20231006	17300	-22.77	20230619	11350	17.71	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
117	20231110	130412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	-10	5	-0.07	4364496800	329827	35.32	13210	13360	13100	17340	9340	13340	13232.63	17.62	0	-9225	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47697	-1.55	0.48	12	0.09	-8584.00	27611.00	17300	20230619	-22.95	11350	20231006	17.44	17300	-22.95	20230619	11350	17.44	20231006	17300	-22.95	20230619	11350	17.44	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
118	20231110	120412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	-30	5	-0.22	4012729900	303441	32.50	13210	13360	13100	17340	9340	13340	13224.02	17.62	0	-1113	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47625	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.06	11350	20231006	17.27	17300	-23.06	20230619	11350	17.27	20231006	17300	-23.06	20230619	11350	17.27	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
119	20231110	110409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	-20	5	-0.15	3340350290	252988	27.09	13210	13360	13100	17340	9340	13340	13203.50	17.62	0	14754	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47661	-1.55	0.48	12	0.07	-8584.00	27611.00	17300	20230619	-23.01	11350	20231006	17.36	17300	-23.01	20230619	11350	17.36	20231006	17300	-23.01	20230619	11350	17.36	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
120	20231110	100411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13200	-140	5	-1.05	2390926380	181548	19.44	13210	13300	13100	17340	9340	13340	13169.50	17.62	0	25634	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47232	-1.54	0.48	12	0.05	-8584.00	27611.00	17300	20230619	-23.70	11350	20231006	16.30	17300	-23.70	20230619	11350	16.30	20231006	17300	-23.70	20230619	11350	16.30	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
121	20231110	090405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	-70	5	-0.52	315272330	23817	2.55	13210	13300	13200	17340	9340	13340	13236.50	17.62	0	5747	13713	13526	13393	13206	13073	13460	13140	17891	4000	5000	10130	10	1	357815700	47482	-1.55	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-23.29	11350	20231006	16.92	17300	-23.29	20230619	11350	16.92	20231006	17300	-23.29	20230619	11350	16.92	20231006	0.80	N	034220	5000	17890 억	63055340	N	N	0	N	N
122	20231109	160401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	-80	5	-0.60	12481339980	932225	109.33	13420	13580	13260	17440	9400	13420	13388.81	17.53	0	-58672	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	47733	-1.55	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-22.89	11350	20231006	17.53	17300	-22.89	20230619	11350	17.53	20231006	17300	-22.89	20230619	11350	17.53	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
123	20231109	150402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	-110	5	-0.82	7236988470	538883	63.20	13420	13580	13300	17440	9400	13420	13429.62	17.53	0	-9375	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	47625	-1.55	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-23.06	11350	20231006	17.27	17300	-23.06	20230619	11350	17.27	20231006	17300	-23.06	20230619	11350	17.27	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
124	20231109	140401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	-60	5	-0.45	5541843090	411804	48.29	13420	13580	13350	17440	9400	13420	13457.51	17.53	0	-15564	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	47804	-1.56	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-22.77	11350	20231006	17.71	17300	-22.77	20230619	11350	17.71	20231006	17300	-22.77	20230619	11350	17.71	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
125	20231109	130402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13410	-10	5	-0.07	4547080740	337494	39.58	13420	13580	13400	17440	9400	13420	13473.14	17.53	0	2935	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	47983	-1.56	0.49	12	0.09	-8584.00	27611.00	17300	20230619	-22.49	11350	20231006	18.15	17300	-22.49	20230619	11350	18.15	20231006	17300	-22.49	20230619	11350	18.15	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
126	20231109	120403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	30	2	0.22	3869682660	287055	33.66	13420	13580	13400	17440	9400	13420	13480.72	17.53	0	25265	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	48126	-1.57	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-22.25	11350	20231006	18.50	17300	-22.25	20230619	11350	18.50	20231006	17300	-22.25	20230619	11350	18.50	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
127	20231109	110403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	30	2	0.22	3225185720	239146	28.05	13420	13580	13400	17440	9400	13420	13486.38	17.53	0	33309	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	48126	-1.57	0.49	12	0.07	-8584.00	27611.00	17300	20230619	-22.25	11350	20231006	18.50	17300	-22.25	20230619	11350	18.50	20231006	17300	-22.25	20230619	11350	18.50	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
128	20231109	100359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	20	2	0.15	2361525910	174942	20.52	13420	13580	13420	17440	9400	13420	13499.09	17.53	0	44882	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	48090	-1.57	0.49	12	0.05	-8584.00	27611.00	17300	20230619	-22.31	11350	20231006	18.41	17300	-22.31	20230619	11350	18.41	20231006	17300	-22.31	20230619	11350	18.41	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
129	20231109	090401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13540	120	2	0.89	301535240	22396	2.63	13420	13550	13420	17440	9400	13420	13464.61	17.53	0	5470	13900	13660	13520	13280	13140	13590	13210	17891	4020	5000	10190	10	1	357815700	48448	-1.58	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.73	11350	20231006	19.30	17300	-21.73	20230619	11350	19.30	20231006	17300	-21.73	20230619	11350	19.30	20231006	0.78	N	034220	5000	17890 억	62723725	N	N	228	N	N
130	20231108	160358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	-160	5	-1.18	11466960230	850232	83.04	13740	13760	13380	17650	9510	13580	13486.97	17.51	0	140655	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	48019	-1.56	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-22.43	11350	20231006	18.24	17300	-22.43	20230619	11350	18.24	20231006	17300	-22.43	20230619	11350	18.24	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	228	N	N
131	20231108	150402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	-190	5	-1.40	10125941370	750309	73.28	13740	13760	13380	17650	9510	13580	13495.69	17.51	0	96355	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	47912	-1.56	0.48	12	0.21	-8584.00	27611.00	17300	20230619	-22.60	11350	20231006	17.97	17300	-22.60	20230619	11350	17.97	20231006	17300	-22.60	20230619	11350	17.97	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
132	20231108	140359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13470	-110	5	-0.81	8549131000	632852	61.81	13740	13760	13380	17650	9510	13580	13508.89	17.51	0	83957	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	48198	-1.57	0.49	12	0.18	-8584.00	27611.00	17300	20230619	-22.14	11350	20231006	18.68	17300	-22.14	20230619	11350	18.68	20231006	17300	-22.14	20230619	11350	18.68	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
133	20231108	130400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13430	-150	5	-1.10	7435782010	550031	53.72	13740	13760	13380	17650	9510	13580	13518.84	17.51	0	45064	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	48055	-1.56	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-22.37	11350	20231006	18.33	17300	-22.37	20230619	11350	18.33	20231006	17300	-22.37	20230619	11350	18.33	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
134	20231108	120401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	-130	5	-0.96	5838619960	430913	42.09	13740	13760	13380	17650	9510	13580	13549.42	17.51	0	10488	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	48126	-1.57	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-22.25	11350	20231006	18.50	17300	-22.25	20230619	11350	18.50	20231006	17300	-22.25	20230619	11350	18.50	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
135	20231108	110358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13380	-200	5	-1.47	4764899970	350975	34.28	13740	13760	13380	17650	9510	13580	13576.18	17.51	0	-4274	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	47876	-1.56	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-22.66	11350	20231006	17.89	17300	-22.66	20230619	11350	17.89	20231006	17300	-22.66	20230619	11350	17.89	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
136	20231108	100359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-20	5	-0.15	2207434850	161422	15.77	13740	13760	13510	17650	9510	13580	13674.93	17.51	0	-3510	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	48520	-1.58	0.49	12	0.05	-8584.00	27611.00	17300	20230619	-21.62	11350	20231006	19.47	17300	-21.62	20230619	11350	19.47	20231006	17300	-21.62	20230619	11350	19.47	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
137	20231108	090358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13750	170	2	1.25	612198960	44540	4.35	13740	13760	13710	17650	9510	13580	13744.93	17.51	0	13250	13993	13786	13613	13406	13233	13700	13320	17891	4070	5000	10320	10	1	357815700	49200	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.52	11350	20231006	21.15	17300	-20.52	20230619	11350	21.15	20231006	17300	-20.52	20230619	11350	21.15	20231006	0.82	N	034220	5000	17890 억	62669391	N	N	7918	N	N
138	20231107	160359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13580	-280	5	-2.02	13889839220	1022879	38.62	13820	13820	13440	18010	9710	13860	13579.15	17.55	0	-65366	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48591	-1.58	0.49	12	0.29	-8584.00	27611.00	17300	20230619	-21.50	11350	20231006	19.65	17300	-21.50	20230619	11350	19.65	20231006	17300	-21.50	20230619	11350	19.65	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	7916	N	N
139	20231107	150400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	-330	5	-2.38	12392652030	912510	34.45	13820	13820	13440	18010	9710	13860	13580.82	17.55	0	-96909	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48412	-1.58	0.49	12	0.26	-8584.00	27611.00	17300	20230619	-21.79	11350	20231006	19.21	17300	-21.79	20230619	11350	19.21	20231006	17300	-21.79	20230619	11350	19.21	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
140	20231107	140402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13520	-340	5	-2.45	10497388800	771962	29.14	13820	13820	13450	18010	9710	13860	13598.30	17.55	0	-71451	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48377	-1.58	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-21.85	11350	20231006	19.12	17300	-21.85	20230619	11350	19.12	20231006	17300	-21.85	20230619	11350	19.12	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
141	20231107	130400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13540	-320	5	-2.31	9710718130	713795	26.95	13820	13820	13450	18010	9710	13860	13604.33	17.55	0	-72435	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48448	-1.58	0.49	12	0.20	-8584.00	27611.00	17300	20230619	-21.73	11350	20231006	19.30	17300	-21.73	20230619	11350	19.30	20231006	17300	-21.73	20230619	11350	19.30	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
142	20231107	120356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	-350	5	-2.53	8001812890	587179	22.17	13820	13820	13500	18010	9710	13860	13627.53	17.55	0	-40551	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48341	-1.57	0.49	12	0.16	-8584.00	27611.00	17300	20230619	-21.91	11350	20231006	19.03	17300	-21.91	20230619	11350	19.03	20231006	17300	-21.91	20230619	11350	19.03	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
143	20231107	110359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	-150	5	-1.08	6640069810	486850	18.38	13820	13820	13500	18010	9710	13860	13638.81	17.55	0	-9504	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	49057	-1.60	0.50	12	0.14	-8584.00	27611.00	17300	20230619	-20.75	11350	20231006	20.79	17300	-20.75	20230619	11350	20.79	20231006	17300	-20.75	20230619	11350	20.79	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
144	20231107	100402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	-210	5	-1.52	4745073750	348176	13.15	13820	13820	13500	18010	9710	13860	13628.34	17.55	0	-13104	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48842	-1.59	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.10	11350	20231006	20.26	17300	-21.10	20230619	11350	20.26	20231006	17300	-21.10	20230619	11350	20.26	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
145	20231107	090353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-300	5	-2.16	1002160330	73235	2.76	13820	13820	13560	18010	9710	13860	13684.03	17.55	0	-32168	14233	14046	13673	13486	13113	14140	13580	17891	4150	5000	10530	10	1	357815700	48520	-1.58	0.49	12	0.02	-8584.00	27611.00	17300	20230619	-21.62	11350	20231006	19.47	17300	-21.62	20230619	11350	19.47	20231006	17300	-21.62	20230619	11350	19.47	20231006	0.84	N	034220	5000	17890 억	62790870	N	N	2613	N	N
146	20231106	160350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13860	940	2	7.28	35697146310	2622729	304.60	13320	13860	13300	16790	9050	12920	13609.72	17.33	0	550095	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	49593	-1.61	0.50	12	0.73	-8584.00	27611.00	17300	20230619	-19.88	11350	20231006	22.11	17300	-19.88	20230619	11350	22.11	20231006	17300	-19.88	20230619	11350	22.11	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	2613	N	N
147	20231106	150352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	760	2	5.88	30405446080	2239173	260.06	13320	13750	13300	16790	9050	12920	13579.16	17.33	0	425954	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48949	-1.59	0.50	12	0.63	-8584.00	27611.00	17300	20230619	-20.92	11350	20231006	20.53	17300	-20.92	20230619	11350	20.53	20231006	17300	-20.92	20230619	11350	20.53	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
148	20231106	140350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13690	770	2	5.96	26803278490	1975337	229.41	13320	13750	13300	16790	9050	12920	13569.28	17.33	0	450577	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48985	-1.59	0.50	12	0.55	-8584.00	27611.00	17300	20230619	-20.87	11350	20231006	20.62	17300	-20.87	20230619	11350	20.62	20231006	17300	-20.87	20230619	11350	20.62	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
149	20231106	130355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	760	2	5.88	24561001330	1811409	210.38	13320	13750	13300	16790	9050	12920	13559.40	17.33	0	439104	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48949	-1.59	0.50	12	0.51	-8584.00	27611.00	17300	20230619	-20.92	11350	20231006	20.53	17300	-20.92	20230619	11350	20.53	20231006	17300	-20.92	20230619	11350	20.53	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
150	20231106	120353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	740	2	5.73	21235429530	1568082	182.12	13320	13700	13300	16790	9050	12920	13542.68	17.33	0	365422	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48878	-1.59	0.49	12	0.44	-8584.00	27611.00	17300	20230619	-21.04	11350	20231006	20.35	17300	-21.04	20230619	11350	20.35	20231006	17300	-21.04	20230619	11350	20.35	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
151	20231106	110354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13570	650	2	5.03	15797460890	1169108	135.78	13320	13660	13300	16790	9050	12920	13512.90	17.33	0	259430	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48556	-1.58	0.49	12	0.33	-8584.00	27611.00	17300	20230619	-21.56	11350	20231006	19.56	17300	-21.56	20230619	11350	19.56	20231006	17300	-21.56	20230619	11350	19.56	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
152	20231106	100333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	640	2	4.95	11719412620	867826	100.79	13320	13660	13300	16790	9050	12920	13504.99	17.33	0	255691	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	48520	-1.58	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-21.62	11350	20231006	19.47	17300	-21.62	20230619	11350	19.47	20231006	17300	-21.62	20230619	11350	19.47	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
153	20231106	090354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	470	2	3.64	1920371200	143540	16.67	13320	13600	13300	16790	9050	12920	13381.77	17.33	0	497	13066	12992	12846	12772	12626	13030	12810	17891	3870	5000	9810	10	1	357815700	47912	-1.56	0.48	12	0.04	-8584.00	27611.00	17300	20230619	-22.60	11350	20231006	17.97	17300	-22.60	20230619	11350	17.97	20231006	17300	-22.60	20230619	11350	17.97	20231006	0.88	Y	034220	5000	17890 억	62010093	N	N	251435	N	N
154	20231103	160347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12920	220	2	1.73	11036383280	859028	57.06	12750	12920	12700	16510	8890	12700	12847.50	17.31	0	171896	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	46230	-1.51	0.47	12	0.24	-8584.00	27611.00	17300	20230619	-25.32	11350	20231006	13.83	17300	-25.32	20230619	11350	13.83	20231006	17300	-25.32	20230619	11350	13.83	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	251435	N	N
155	20231103	150349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12890	190	2	1.50	9563030250	744852	49.48	12750	12890	12700	16510	8890	12700	12838.89	17.31	0	117722	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	46122	-1.50	0.47	12	0.21	-8584.00	27611.00	17300	20230619	-25.49	11350	20231006	13.57	17300	-25.49	20230619	11350	13.57	20231006	17300	-25.49	20230619	11350	13.57	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
156	20231103	140348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12840	140	2	1.10	7591747040	591628	39.30	12750	12890	12700	16510	8890	12700	12832.03	17.31	0	115661	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	45944	-1.50	0.47	12	0.17	-8584.00	27611.00	17300	20230619	-25.78	11350	20231006	13.13	17300	-25.78	20230619	11350	13.13	20231006	17300	-25.78	20230619	11350	13.13	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
157	20231103	130347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12790	90	2	0.71	6696322820	521769	34.66	12750	12890	12700	16510	8890	12700	12833.97	17.31	0	118355	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	45765	-1.49	0.46	12	0.15	-8584.00	27611.00	17300	20230619	-26.07	11350	20231006	12.69	17300	-26.07	20230619	11350	12.69	20231006	17300	-26.07	20230619	11350	12.69	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
158	20231103	120346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12870	170	2	1.34	5276016240	410863	27.29	12750	12890	12700	16510	8890	12700	12841.42	17.31	0	130190	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	46051	-1.50	0.47	12	0.11	-8584.00	27611.00	17300	20230619	-25.61	11350	20231006	13.39	17300	-25.61	20230619	11350	13.39	20231006	17300	-25.61	20230619	11350	13.39	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
159	20231103	110351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12850	150	2	1.18	4296634530	334769	22.24	12750	12890	12700	16510	8890	12700	12834.76	17.31	0	111100	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	45979	-1.50	0.47	12	0.09	-8584.00	27611.00	17300	20230619	-25.72	11350	20231006	13.22	17300	-25.72	20230619	11350	13.22	20231006	17300	-25.72	20230619	11350	13.22	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
160	20231103	100345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12860	160	2	1.26	2789716600	217677	14.46	12750	12870	12700	16510	8890	12700	12816.03	17.31	0	81448	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	46015	-1.50	0.47	12	0.06	-8584.00	27611.00	17300	20230619	-25.66	11350	20231006	13.30	17300	-25.66	20230619	11350	13.30	20231006	17300	-25.66	20230619	11350	13.30	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
161	20231103	090345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12810	110	2	0.87	493500370	38667	2.57	12750	12820	12700	16510	8890	12700	12763.38	17.31	0	13542	12860	12780	12620	12540	12380	12820	12580	17891	3810	5000	9650	10	1	357815700	45836	-1.49	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-25.95	11350	20231006	12.86	17300	-25.95	20230619	11350	12.86	20231006	17300	-25.95	20230619	11350	12.86	20231006	0.88	Y	034220	5000	17890 억	61946270	N	N	176232	N	N
162	20231102	160345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12700	450	2	3.67	18878113430	1497310	202.78	12500	12700	12460	15920	8580	12250	12607.95	17.21	0	304756	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45443	-1.48	0.46	12	0.42	-8584.00	27611.00	17300	20230619	-26.59	11350	20231006	11.89	17300	-26.59	20230619	11350	11.89	20231006	17300	-26.59	20230619	11350	11.89	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	176229	N	N
163	20231102	150349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12690	440	2	3.59	15849618020	1258599	170.45	12500	12700	12460	15920	8580	12250	12593.06	17.21	0	253203	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45407	-1.48	0.46	12	0.35	-8584.00	27611.00	17300	20230619	-26.65	11350	20231006	11.81	17300	-26.65	20230619	11350	11.81	20231006	17300	-26.65	20230619	11350	11.81	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
164	20231102	140343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12640	390	2	3.18	12934293460	1028391	139.27	12500	12650	12460	15920	8580	12250	12577.21	17.21	0	234897	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45228	-1.47	0.46	12	0.29	-8584.00	27611.00	17300	20230619	-26.94	11350	20231006	11.37	17300	-26.94	20230619	11350	11.37	20231006	17300	-26.94	20230619	11350	11.37	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
165	20231102	130346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12610	360	2	2.94	11055066670	879546	119.11	12500	12630	12460	15920	8580	12250	12569.06	17.21	0	164326	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45121	-1.47	0.46	12	0.25	-8584.00	27611.00	17300	20230619	-27.11	11350	20231006	11.10	17300	-27.11	20230619	11350	11.10	20231006	17300	-27.11	20230619	11350	11.10	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
166	20231102	120344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12610	360	2	2.94	9880115730	786384	106.50	12500	12630	12460	15920	8580	12250	12563.98	17.21	0	152654	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45121	-1.47	0.46	12	0.22	-8584.00	27611.00	17300	20230619	-27.11	11350	20231006	11.10	17300	-27.11	20230619	11350	11.10	20231006	17300	-27.11	20230619	11350	11.10	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
167	20231102	110344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12610	360	2	2.94	7886137030	628217	85.08	12500	12620	12460	15920	8580	12250	12553.21	17.21	0	115371	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45121	-1.47	0.46	12	0.18	-8584.00	27611.00	17300	20230619	-27.11	11350	20231006	11.10	17300	-27.11	20230619	11350	11.10	20231006	17300	-27.11	20230619	11350	11.10	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
168	20231102	100344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12580	330	2	2.69	5368820820	428084	57.97	12500	12600	12460	15920	8580	12250	12541.51	17.21	0	103806	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	45013	-1.47	0.46	12	0.12	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
169	20231102	090347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12550	300	2	2.45	726103730	58033	7.86	12500	12550	12490	15920	8580	12250	12511.91	17.21	0	25711	12603	12426	12313	12136	12023	12370	12080	17891	3670	5000	9310	10	1	357815700	44906	-1.46	0.45	12	0.02	-8584.00	27611.00	17300	20230619	-27.46	11350	20231006	10.57	17300	-27.46	20230619	11350	10.57	20231006	17300	-27.46	20230619	11350	10.57	20231006	0.88	Y	034220	5000	17890 억	61580696	N	N	249126	N	N
170	20231101	160344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12250	60	2	0.49	9052814410	736782	70.71	12290	12490	12200	15840	8540	12190	12286.97	17.20	1143	-129719	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43832	-1.43	0.44	12	0.21	-8584.00	27611.00	17300	20230619	-29.19	11350	20231006	7.93	17300	-29.19	20230619	11350	7.93	20231006	17300	-29.19	20230619	11350	7.93	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	249126	N	N
171	20231101	150343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12220	30	2	0.25	7777191140	632571	60.71	12290	12490	12200	15840	8540	12190	12294.57	17.20	1143	-118125	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43725	-1.42	0.44	12	0.18	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
172	20231101	140340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12270	80	2	0.66	6316695220	513182	49.25	12290	12490	12200	15840	8540	12190	12308.88	17.20	1143	-82929	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43904	-1.43	0.44	12	0.14	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
173	20231101	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12270	80	2	0.66	5349449870	434274	41.68	12290	12490	12200	15840	8540	12190	12318.14	17.20	1143	-41989	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43904	-1.43	0.44	12	0.12	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
174	20231101	120349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12280	90	2	0.74	4691328170	380814	36.55	12290	12490	12200	15840	8540	12190	12319.21	17.20	1143	-38496	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43940	-1.43	0.44	12	0.11	-8584.00	27611.00	17300	20230619	-29.02	11350	20231006	8.19	17300	-29.02	20230619	11350	8.19	20231006	17300	-29.02	20230619	11350	8.19	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
175	20231101	110352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12240	50	2	0.41	3973776270	322253	30.93	12290	12490	12200	15840	8540	12190	12331.23	17.20	1143	-24305	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	43797	-1.43	0.44	12	0.09	-8584.00	27611.00	17300	20230619	-29.25	11350	20231006	7.84	17300	-29.25	20230619	11350	7.84	20231006	17300	-29.25	20230619	11350	7.84	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
176	20231101	100347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12300	110	2	0.90	2856975050	231137	22.18	12290	12490	12260	15840	8540	12190	12360.53	17.20	1143	-8617	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	44011	-1.43	0.45	12	0.06	-8584.00	27611.00	17300	20230619	-28.90	11350	20231006	8.37	17300	-28.90	20230619	11350	8.37	20231006	17300	-28.90	20230619	11350	8.37	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N
177	20231101	090349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	12370	180	2	1.48	234671910	19044	1.83	12290	12380	12290	15840	8540	12190	12322.62	17.20	1143	1064	12783	12486	12303	12006	11823	12395	11915	17891	3650	5000	9260	10	1	357815700	44262	-1.44	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.88	Y	034220	5000	17890 억	61551465	N	N	413811	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History