KissMeData/020150/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 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	160346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45000	50	2	0.11	79769044500	1767327	742.65	44550	46750	44450	58400	31500	44950	45135.44	9.10	-69	-225795	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	20750	47.37	1.42	12	3.83	950.00	31661.00	75000	20230306	-40.00	36650	20231026	22.78	75000	-40.00	20230306	36650	22.78	20231026	75000	-40.00	20230306	36650	22.78	20231026	1.46	N	020150	500	230 억	4195831	N	N	577	N	N
3	20231130	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45300	350	2	0.78	14821161500	323778	136.05	44550	46750	44500	58400	31500	44950	45775.69	9.10	-69	-37465	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	20888	47.68	1.43	12	0.70	950.00	31661.00	75000	20230306	-39.60	36650	20231026	23.60	75000	-39.60	20230306	36650	23.60	20231026	75000	-39.60	20230306	36650	23.60	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
4	20231130	140345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45300	350	2	0.78	11955174000	260503	109.47	44550	46750	44500	58400	31500	44950	45892.65	9.10	-69	-7042	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	20888	47.68	1.43	12	0.56	950.00	31661.00	75000	20230306	-39.60	36650	20231026	23.60	75000	-39.60	20230306	36650	23.60	20231026	75000	-39.60	20230306	36650	23.60	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
5	20231130	130344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46100	1150	2	2.56	9246311550	201014	84.47	44550	46750	44500	58400	31500	44950	45998.35	9.10	-69	13651	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	21257	48.53	1.46	12	0.44	950.00	31661.00	75000	20230306	-38.53	36650	20231026	25.78	75000	-38.53	20230306	36650	25.78	20231026	75000	-38.53	20230306	36650	25.78	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
6	20231130	120351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46200	1250	2	2.78	8155099000	177321	74.51	44550	46750	44500	58400	31500	44950	45990.60	9.10	-69	9487	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	21303	48.63	1.46	12	0.38	950.00	31661.00	75000	20230306	-38.40	36650	20231026	26.06	75000	-38.40	20230306	36650	26.06	20231026	75000	-38.40	20230306	36650	26.06	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
7	20231130	110347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46500	1550	2	3.45	6814984350	148416	62.37	44550	46750	44500	58400	31500	44950	45918.12	9.10	-69	9784	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	21442	48.95	1.47	12	0.32	950.00	31661.00	75000	20230306	-38.00	36650	20231026	26.88	75000	-38.00	20230306	36650	26.88	20231026	75000	-38.00	20230306	36650	26.88	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
8	20231130	100343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46650	1700	2	3.78	4359946850	95413	40.09	44550	46650	44500	58400	31500	44950	45695.52	9.10	-69	7065	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	21511	49.11	1.47	12	0.21	950.00	31661.00	75000	20230306	-37.80	36650	20231026	27.29	75000	-37.80	20230306	36650	27.29	20231026	75000	-37.80	20230306	36650	27.29	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
9	20231130	090346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45050	100	2	0.22	269726750	6025	2.53	44550	45100	44500	58400	31500	44950	44767.93	9.10	-69	-2140	46416	45682	44666	43932	42916	46050	44300	231	13450	500	33260	50	1	46110835	20773	47.42	1.42	12	0.01	950.00	31661.00	75000	20230306	-39.93	36650	20231026	22.92	75000	-39.93	20230306	36650	22.92	20231026	75000	-39.93	20230306	36650	22.92	20231026	1.46	N	020150	500	230 억	4195831	N	N	2649	N	N
10	20231129	160344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	950	2	2.16	10616667850	237283	139.66	44300	45400	43650	57200	30800	44000	44742.50	8.98	-767	50165	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20727	47.32	1.42	12	0.51	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.46	N	020150	500	230 억	4140694	N	N	2460	N	N
11	20231129	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	950	2	2.16	9866735700	220589	129.83	44300	45400	43650	57200	30800	44000	44729.05	8.98	-767	49239	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20727	47.32	1.42	12	0.48	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
12	20231129	140344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45100	1100	2	2.50	8245125150	184506	108.59	44300	45400	43650	57200	30800	44000	44687.58	8.98	-767	46993	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20796	47.47	1.42	12	0.40	950.00	31661.00	75000	20230306	-39.87	36650	20231026	23.06	75000	-39.87	20230306	36650	23.06	20231026	75000	-39.87	20230306	36650	23.06	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
13	20231129	130347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45150	1150	2	2.61	6773264000	151951	89.43	44300	45400	43650	57200	30800	44000	44575.32	8.98	-767	40817	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20819	47.53	1.43	12	0.33	950.00	31661.00	75000	20230306	-39.80	36650	20231026	23.19	75000	-39.80	20230306	36650	23.19	20231026	75000	-39.80	20230306	36650	23.19	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
14	20231129	120346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45250	1250	2	2.84	5810746400	130614	76.88	44300	45400	43650	57200	30800	44000	44487.93	8.98	-767	35040	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20865	47.63	1.43	12	0.28	950.00	31661.00	75000	20230306	-39.67	36650	20231026	23.47	75000	-39.67	20230306	36650	23.47	20231026	75000	-39.67	20230306	36650	23.47	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
15	20231129	110345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44600	600	2	1.36	3836723650	86735	51.05	44300	44700	43650	57200	30800	44000	44235.01	8.98	-767	25623	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20565	46.95	1.41	12	0.19	950.00	31661.00	75000	20230306	-40.53	36650	20231026	21.69	75000	-40.53	20230306	36650	21.69	20231026	75000	-40.53	20230306	36650	21.69	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
16	20231129	100343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44300	300	2	0.68	2414641050	54794	32.25	44300	44500	43650	57200	30800	44000	44067.62	8.98	-767	18715	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20427	46.63	1.40	12	0.12	950.00	31661.00	75000	20230306	-40.93	36650	20231026	20.87	75000	-40.93	20230306	36650	20.87	20231026	75000	-40.93	20230306	36650	20.87	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
17	20231129	090342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43700	-300	5	-0.68	287912450	6535	3.85	44300	44300	43700	57200	30800	44000	44057.00	8.98	-767	-2661	45333	44666	43883	43216	42433	45000	43550	231	13200	500	32560	50	1	46110835	20150	46.00	1.38	12	0.01	950.00	31661.00	75000	20230306	-41.73	36650	20231026	19.24	75000	-41.73	20230306	36650	19.24	20231026	75000	-41.73	20230306	36650	19.24	20231026	1.46	N	020150	500	230 억	4140694	N	N	1	N	N
18	20231128	160344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44000	750	2	1.73	7428155800	169707	135.36	43250	44550	43100	56200	30300	43250	43770.41	8.94	-172	29170	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20289	46.32	1.39	12	0.37	950.00	31661.00	75000	20230306	-41.33	36650	20231026	20.05	75000	-41.33	20230306	36650	20.05	20231026	75000	-41.33	20230306	36650	20.05	20231026	1.45	N	020150	500	230 억	4120945	N	N	1	N	N
19	20231128	150323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	700	2	1.62	6708888600	153349	122.32	43250	44550	43100	56200	30300	43250	43749.15	8.94	-172	29598	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20266	46.26	1.39	12	0.33	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
20	20231128	140342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44150	900	2	2.08	5803556250	132797	105.92	43250	44550	43100	56200	30300	43250	43702.47	8.94	-172	29111	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20358	46.47	1.39	12	0.29	950.00	31661.00	75000	20230306	-41.13	36650	20231026	20.46	75000	-41.13	20230306	36650	20.46	20231026	75000	-41.13	20230306	36650	20.46	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
21	20231128	130342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	700	2	1.62	4497427900	103271	82.37	43250	44000	43100	56200	30300	43250	43549.77	8.94	-172	25155	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20266	46.26	1.39	12	0.22	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
22	20231128	120342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43850	600	2	1.39	3681602850	84673	67.54	43250	43850	43100	56200	30300	43250	43480.25	8.94	-172	20857	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20220	46.16	1.38	12	0.18	950.00	31661.00	75000	20230306	-41.53	36650	20231026	19.65	75000	-41.53	20230306	36650	19.65	20231026	75000	-41.53	20230306	36650	19.65	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
23	20231128	110342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43550	300	2	0.69	2716825100	62590	49.92	43250	43700	43100	56200	30300	43250	43406.70	8.94	-172	14658	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	20081	45.84	1.38	12	0.14	950.00	31661.00	75000	20230306	-41.93	36650	20231026	18.83	75000	-41.93	20230306	36650	18.83	20231026	75000	-41.93	20230306	36650	18.83	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
24	20231128	100342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43150	-100	5	-0.23	1408798450	32458	25.89	43250	43700	43100	56200	30300	43250	43403.74	8.94	-172	3065	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	19897	45.42	1.36	12	0.07	950.00	31661.00	75000	20230306	-42.47	36650	20231026	17.74	75000	-42.47	20230306	36650	17.74	20231026	75000	-42.47	20230306	36650	17.74	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
25	20231128	090340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43250	0	3	0.00	268885450	6186	4.93	43250	43700	43250	56200	30300	43250	43466.77	8.94	-172	433	44250	43750	43400	42900	42550	43575	42725	231	12950	500	32000	50	1	46110835	19943	45.53	1.37	12	0.01	950.00	31661.00	75000	20230306	-42.33	36650	20231026	18.01	75000	-42.33	20230306	36650	18.01	20231026	75000	-42.33	20230306	36650	18.01	20231026	1.45	N	020150	500	230 억	4120945	N	N	31	N	N
26	20231127	160343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43250	-550	5	-1.26	5404885650	124787	161.04	43900	43900	43050	56900	30700	43800	43313.08	8.95	1855	-764	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	19943	45.53	1.37	12	0.27	950.00	31661.00	75000	20230306	-42.33	36650	20231026	18.01	75000	-42.33	20230306	36650	18.01	20231026	75000	-42.33	20230306	36650	18.01	20231026	1.44	N	020150	500	230 억	4127860	N	N	31	N	N
27	20231127	150341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43100	-700	5	-1.60	4909460700	113324	146.24	43900	43900	43050	56900	30700	43800	43322.21	8.95	1855	-1378	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	19874	45.37	1.36	12	0.25	950.00	31661.00	75000	20230306	-42.53	36650	20231026	17.60	75000	-42.53	20230306	36650	17.60	20231026	75000	-42.53	20230306	36650	17.60	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
28	20231127	140343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43150	-650	5	-1.48	4289840700	98949	127.69	43900	43900	43100	56900	30700	43800	43353.92	8.95	1855	-1262	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	19897	45.42	1.36	12	0.21	950.00	31661.00	75000	20230306	-42.47	36650	20231026	17.74	75000	-42.47	20230306	36650	17.74	20231026	75000	-42.47	20230306	36650	17.74	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
29	20231127	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43150	-650	5	-1.48	3607389800	83150	107.30	43900	43900	43100	56900	30700	43800	43383.97	8.95	1855	-2498	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	19897	45.42	1.36	12	0.18	950.00	31661.00	75000	20230306	-42.47	36650	20231026	17.74	75000	-42.47	20230306	36650	17.74	20231026	75000	-42.47	20230306	36650	17.74	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
30	20231127	120343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43200	-600	5	-1.37	3159489000	72775	93.92	43900	43900	43100	56900	30700	43800	43414.32	8.95	1855	-2905	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	19920	45.47	1.36	12	0.16	950.00	31661.00	75000	20230306	-42.40	36650	20231026	17.87	75000	-42.40	20230306	36650	17.87	20231026	75000	-42.40	20230306	36650	17.87	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
31	20231127	110338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43450	-350	5	-0.80	2449326250	56358	72.73	43900	43900	43200	56900	30700	43800	43459.95	8.95	1855	1887	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	20035	45.74	1.37	12	0.12	950.00	31661.00	75000	20230306	-42.07	36650	20231026	18.55	75000	-42.07	20230306	36650	18.55	20231026	75000	-42.07	20230306	36650	18.55	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
32	20231127	100337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43450	-350	5	-0.80	1544596650	35527	45.85	43900	43900	43200	56900	30700	43800	43476.42	8.95	1855	3948	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	20035	45.74	1.37	12	0.08	950.00	31661.00	75000	20230306	-42.07	36650	20231026	18.55	75000	-42.07	20230306	36650	18.55	20231026	75000	-42.07	20230306	36650	18.55	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
33	20231127	090339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43700	-100	5	-0.23	138800550	3177	4.10	43900	43900	43450	56900	30700	43800	43688.10	8.95	1855	-666	44933	44366	43933	43366	42933	44150	43150	231	13100	500	32410	50	1	46110835	20150	46.00	1.38	12	0.01	950.00	31661.00	75000	20230306	-41.73	36650	20231026	19.24	75000	-41.73	20230306	36650	19.24	20231026	75000	-41.73	20230306	36650	19.24	20231026	1.44	N	020150	500	230 억	4127860	N	N	62	N	N
34	20231124	160335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43800	-300	5	-0.68	3395739200	77285	70.88	43900	44500	43500	57300	30900	44100	43938.60	8.97	-405	-11821	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20197	46.11	1.38	12	0.17	950.00	31661.00	75000	20230306	-41.60	36650	20231026	19.51	75000	-41.60	20230306	36650	19.51	20231026	75000	-41.60	20230306	36650	19.51	20231026	1.45	N	020150	500	230 억	4137604	N	N	62	N	N
35	20231124	150340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43850	-250	5	-0.57	2960284050	67349	61.77	43900	44500	43500	57300	30900	44100	43954.39	8.97	-405	-8800	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20220	46.16	1.38	12	0.15	950.00	31661.00	75000	20230306	-41.53	36650	20231026	19.65	75000	-41.53	20230306	36650	19.65	20231026	75000	-41.53	20230306	36650	19.65	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
36	20231124	140341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44000	-100	5	-0.23	2465162900	56052	51.41	43900	44500	43500	57300	30900	44100	43979.93	8.97	-405	-5648	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20289	46.32	1.39	12	0.12	950.00	31661.00	75000	20230306	-41.33	36650	20231026	20.05	75000	-41.33	20230306	36650	20.05	20231026	75000	-41.33	20230306	36650	20.05	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
37	20231124	130338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43800	-300	5	-0.68	2129682600	48423	44.41	43900	44500	43500	57300	30900	44100	43980.81	8.97	-405	-4227	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20197	46.11	1.38	12	0.11	950.00	31661.00	75000	20230306	-41.60	36650	20231026	19.51	75000	-41.60	20230306	36650	19.51	20231026	75000	-41.60	20230306	36650	19.51	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
38	20231124	120342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	-150	5	-0.34	1748669350	39739	36.44	43900	44500	43500	57300	30900	44100	44003.86	8.97	-405	-3574	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20266	46.26	1.39	12	0.09	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
39	20231124	110339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	-150	5	-0.34	1393154250	31647	29.02	43900	44500	43500	57300	30900	44100	44021.68	8.97	-405	-3619	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20266	46.26	1.39	12	0.07	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
40	20231124	100338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	-150	5	-0.34	1100413500	24997	22.92	43900	44500	43500	57300	30900	44100	44021.82	8.97	-405	-3288	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20266	46.26	1.39	12	0.05	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
41	20231124	090337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44150	50	2	0.11	93395900	2119	1.94	43900	44300	43900	57300	30900	44100	44075.46	8.97	-405	-139	45333	44716	44383	43766	43433	44550	43600	231	13200	500	32630	50	1	46110835	20358	46.47	1.39	12	0.00	950.00	31661.00	75000	20230306	-41.13	36650	20231026	20.46	75000	-41.13	20230306	36650	20.46	20231026	75000	-41.13	20230306	36650	20.46	20231026	1.45	N	020150	500	230 억	4137604	N	N	5	N	N
42	20231123	160334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44100	-1000	5	-2.22	4803218000	108365	78.68	44750	45000	44050	58600	31600	45100	44324.74	8.59	-307	-11014	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20335	46.42	1.39	12	0.24	950.00	31661.00	75000	20230306	-41.20	36650	20231026	20.33	75000	-41.20	20230306	36650	20.33	20231026	75000	-41.20	20230306	36650	20.33	20231026	1.48	N	020150	500	230 억	3961071	N	N	5	N	N
43	20231123	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44200	-900	5	-2.00	4256769850	95989	69.69	44750	45000	44050	58600	31600	45100	44346.43	8.59	-307	-10872	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20381	46.53	1.40	12	0.21	950.00	31661.00	75000	20230306	-41.07	36650	20231026	20.60	75000	-41.07	20230306	36650	20.60	20231026	75000	-41.07	20230306	36650	20.60	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
44	20231123	140341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	-850	5	-1.88	3657971500	82446	59.86	44750	45000	44050	58600	31600	45100	44368.09	8.59	-307	-10227	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20404	46.58	1.40	12	0.18	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
45	20231123	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44200	-900	5	-2.00	3140816650	70746	51.37	44750	45000	44050	58600	31600	45100	44395.68	8.59	-307	-9628	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20381	46.53	1.40	12	0.15	950.00	31661.00	75000	20230306	-41.07	36650	20231026	20.60	75000	-41.07	20230306	36650	20.60	20231026	75000	-41.07	20230306	36650	20.60	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
46	20231123	120338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	-850	5	-1.88	2658426500	59827	43.44	44750	45000	44150	58600	31600	45100	44435.23	8.59	-307	-8000	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20404	46.58	1.40	12	0.13	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
47	20231123	110345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44350	-750	5	-1.66	2198122500	49425	35.89	44750	45000	44150	58600	31600	45100	44473.90	8.59	-307	-6708	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20450	46.68	1.40	12	0.11	950.00	31661.00	75000	20230306	-40.87	36650	20231026	21.01	75000	-40.87	20230306	36650	21.01	20231026	75000	-40.87	20230306	36650	21.01	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
48	20231123	100340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44400	-700	5	-1.55	1456753700	32694	23.74	44750	45000	44200	58600	31600	45100	44557.22	8.59	-307	-5309	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20473	46.74	1.40	12	0.07	950.00	31661.00	75000	20230306	-40.80	36650	20231026	21.15	75000	-40.80	20230306	36650	21.15	20231026	75000	-40.80	20230306	36650	21.15	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
49	20231123	090335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44600	-500	5	-1.11	207861000	4657	3.38	44750	44800	44450	58600	31600	45100	44634.10	8.59	-307	-1987	46100	45600	44700	44200	43300	45850	44450	231	13500	500	33370	50	1	46110835	20565	46.95	1.41	12	0.01	950.00	31661.00	75000	20230306	-40.53	36650	20231026	21.69	75000	-40.53	20230306	36650	21.69	20231026	75000	-40.53	20230306	36650	21.69	20231026	1.48	N	020150	500	230 억	3961071	N	N	509	N	N
50	20231122	160328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45100	100	2	0.22	6130796150	136971	45.94	44500	45200	43800	58500	31500	45000	44759.03	8.60	422	-12458	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20796	47.47	1.42	12	0.30	950.00	31661.00	75000	20230306	-39.87	36650	20231026	23.06	75000	-39.87	20230306	36650	23.06	20231026	75000	-39.87	20230306	36650	23.06	20231026	1.47	N	020150	500	230 억	3966845	N	N	509	N	N
51	20231122	150335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45000	0	3	0.00	5643518600	126157	42.31	44500	45200	43800	58500	31500	45000	44733.63	8.60	422	-12114	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20750	47.37	1.42	12	0.27	950.00	31661.00	75000	20230306	-40.00	36650	20231026	22.78	75000	-40.00	20230306	36650	22.78	20231026	75000	-40.00	20230306	36650	22.78	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
52	20231122	140329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45100	100	2	0.22	4975684250	111338	37.34	44500	45200	43800	58500	31500	45000	44689.29	8.60	422	-12464	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20796	47.47	1.42	12	0.24	950.00	31661.00	75000	20230306	-39.87	36650	20231026	23.06	75000	-39.87	20230306	36650	23.06	20231026	75000	-39.87	20230306	36650	23.06	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
53	20231122	130342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45000	0	3	0.00	4140574150	92800	31.12	44500	45200	43800	58500	31500	45000	44617.35	8.60	422	-15153	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20750	47.37	1.42	12	0.20	950.00	31661.00	75000	20230306	-40.00	36650	20231026	22.78	75000	-40.00	20230306	36650	22.78	20231026	75000	-40.00	20230306	36650	22.78	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
54	20231122	120343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45000	0	3	0.00	3868074650	86751	29.09	44500	45200	43800	58500	31500	45000	44587.20	8.60	422	-15872	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20750	47.37	1.42	12	0.19	950.00	31661.00	75000	20230306	-40.00	36650	20231026	22.78	75000	-40.00	20230306	36650	22.78	20231026	75000	-40.00	20230306	36650	22.78	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
55	20231122	110354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45050	50	2	0.11	3129111950	70335	23.59	44500	45100	43800	58500	31500	45000	44487.08	8.60	422	-12268	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20773	47.42	1.42	12	0.15	950.00	31661.00	75000	20230306	-39.93	36650	20231026	22.92	75000	-39.93	20230306	36650	22.92	20231026	75000	-39.93	20230306	36650	22.92	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
56	20231122	100346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44850	-150	5	-0.33	2273136050	51302	17.21	44500	44950	43800	58500	31500	45000	44305.94	8.60	422	-8099	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20681	47.21	1.42	12	0.11	950.00	31661.00	75000	20230306	-40.20	36650	20231026	22.37	75000	-40.20	20230306	36650	22.37	20231026	75000	-40.20	20230306	36650	22.37	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
57	20231122	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	-1050	5	-2.33	345358550	7840	2.63	44500	44500	43800	58500	31500	45000	44023.43	8.60	422	-3678	46966	45982	44466	43482	41966	46475	43975	231	13500	500	33300	50	1	46110835	20266	46.26	1.39	12	0.02	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.47	N	020150	500	230 억	3966845	N	N	470	N	N
58	20231121	160332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45000	1950	2	4.53	13310218600	297371	164.65	43500	45450	42950	55900	30150	43050	44759.25	8.51	658	16791	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20750	47.37	1.42	12	0.64	950.00	31661.00	75000	20230306	-40.00	36650	20231026	22.78	75000	-40.00	20230306	36650	22.78	20231026	75000	-40.00	20230306	36650	22.78	20231026	1.49	N	020150	500	230 억	3923206	N	N	470	N	N
59	20231121	150332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	1900	2	4.41	12571389300	280961	155.57	43500	45450	42950	55900	30150	43050	44744.25	8.51	658	15698	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20727	47.32	1.42	12	0.61	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
60	20231121	140328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	1900	2	4.41	11474328150	256549	142.05	43500	45450	42950	55900	30150	43050	44725.68	8.51	658	10594	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20727	47.32	1.42	12	0.56	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
61	20231121	130329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	1850	2	4.30	10334579000	231149	127.99	43500	45450	42950	55900	30150	43050	44709.60	8.51	658	6719	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20704	47.26	1.42	12	0.50	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
62	20231121	120327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	1900	2	4.41	9553566000	213756	118.36	43500	45450	42950	55900	30150	43050	44693.79	8.51	658	6924	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20727	47.32	1.42	12	0.46	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
63	20231121	110327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45150	2100	2	4.88	8464872000	189540	104.95	43500	45450	42950	55900	30150	43050	44660.08	8.51	658	6631	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20819	47.53	1.43	12	0.41	950.00	31661.00	75000	20230306	-39.80	36650	20231026	23.19	75000	-39.80	20230306	36650	23.19	20231026	75000	-39.80	20230306	36650	23.19	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
64	20231121	100320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	1850	2	4.30	5521500000	124204	68.77	43500	45000	42950	55900	30150	43050	44455.09	8.51	658	5000	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	20704	47.26	1.42	12	0.27	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
65	20231121	090324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43200	150	2	0.35	150304800	3472	1.92	43500	43500	42950	55900	30150	43050	43290.55	8.51	658	-814	45283	44166	42683	41566	40083	44725	42125	231	12850	500	31850	50	1	46110835	19920	45.47	1.36	12	0.01	950.00	31661.00	75000	20230306	-42.40	36650	20231026	17.87	75000	-42.40	20230306	36650	17.87	20231026	75000	-42.40	20230306	36650	17.87	20231026	1.49	N	020150	500	230 억	3923206	N	N	1	N	N
66	20231120	160325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43050	1700	2	4.11	7681808050	179187	138.37	41400	43800	41200	53700	28950	41350	42869.00	8.34	1017	37053	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19851	45.32	1.36	12	0.39	950.00	31661.00	75000	20230306	-42.60	36650	20231026	17.46	75000	-42.60	20230306	36650	17.46	20231026	75000	-42.60	20230306	36650	17.46	20231026	1.49	N	020150	500	230 억	3843601	N	N	1	N	N
67	20231120	150327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42950	1600	2	3.87	7077943300	165149	127.53	41400	43800	41200	53700	28950	41350	42857.93	8.34	1017	36497	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19805	45.21	1.36	12	0.36	950.00	31661.00	75000	20230306	-42.73	36650	20231026	17.19	75000	-42.73	20230306	36650	17.19	20231026	75000	-42.73	20230306	36650	17.19	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
68	20231120	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43000	1650	2	3.99	6633139050	154794	119.53	41400	43800	41200	53700	28950	41350	42851.41	8.34	1017	34249	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19828	45.26	1.36	12	0.34	950.00	31661.00	75000	20230306	-42.67	36650	20231026	17.33	75000	-42.67	20230306	36650	17.33	20231026	75000	-42.67	20230306	36650	17.33	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
69	20231120	130325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42950	1600	2	3.87	6059771700	141442	109.22	41400	43800	41200	53700	28950	41350	42842.81	8.34	1017	30949	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19805	45.21	1.36	12	0.31	950.00	31661.00	75000	20230306	-42.73	36650	20231026	17.19	75000	-42.73	20230306	36650	17.19	20231026	75000	-42.73	20230306	36650	17.19	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
70	20231120	120325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42800	1450	2	3.51	5539776700	129305	99.85	41400	43800	41200	53700	28950	41350	42842.72	8.34	1017	29470	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19735	45.05	1.35	12	0.28	950.00	31661.00	75000	20230306	-42.93	36650	20231026	16.78	75000	-42.93	20230306	36650	16.78	20231026	75000	-42.93	20230306	36650	16.78	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
71	20231120	110325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42750	1400	2	3.39	5006321550	116848	90.23	41400	43800	41200	53700	28950	41350	42844.75	8.34	1017	29174	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19712	45.00	1.35	12	0.25	950.00	31661.00	75000	20230306	-43.00	36650	20231026	16.64	75000	-43.00	20230306	36650	16.64	20231026	75000	-43.00	20230306	36650	16.64	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
72	20231120	100324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42950	1600	2	3.87	3954596350	92322	71.29	41400	43800	41200	53700	28950	41350	42834.84	8.34	1017	24970	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19805	45.21	1.36	12	0.20	950.00	31661.00	75000	20230306	-42.73	36650	20231026	17.19	75000	-42.73	20230306	36650	17.19	20231026	75000	-42.73	20230306	36650	17.19	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
73	20231120	090326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	350	2	0.85	147304750	3546	2.74	41400	41850	41200	53700	28950	41350	41541.16	8.34	1017	734	42650	42000	41450	40800	40250	41725	40525	231	12350	500	30590	50	1	46110835	19228	43.89	1.32	12	0.01	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.49	N	020150	500	230 억	3843601	N	N	213	N	N
74	20231117	160332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41350	-600	5	-1.43	5342280450	129310	97.40	42100	42100	40900	54500	29400	41950	41313.73	8.23	1748	9113	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19067	43.53	1.31	12	0.28	950.00	31661.00	75000	20230306	-44.87	36650	20231026	12.82	75000	-44.87	20230306	36650	12.82	20231026	75000	-44.87	20230306	36650	12.82	20231026	1.48	N	020150	500	230 억	3792841	N	N	213	N	N
75	20231117	150334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	-650	5	-1.55	4765631650	115355	86.89	42100	42100	40900	54500	29400	41950	41312.74	8.23	1748	13895	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19044	43.47	1.30	12	0.25	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
76	20231117	140333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41450	-500	5	-1.19	4353116750	105375	79.37	42100	42100	40900	54500	29400	41950	41310.72	8.23	1748	10524	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19113	43.63	1.31	12	0.23	950.00	31661.00	75000	20230306	-44.73	36650	20231026	13.10	75000	-44.73	20230306	36650	13.10	20231026	75000	-44.73	20230306	36650	13.10	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
77	20231117	130332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41050	-900	5	-2.15	3539368300	85614	64.48	42100	42100	40900	54500	29400	41950	41341.00	8.23	1748	6145	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	18928	43.21	1.30	12	0.19	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	75000	-45.27	20230306	36650	12.01	20231026	75000	-45.27	20230306	36650	12.01	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
78	20231117	120332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	-650	5	-1.55	3014434350	72868	54.88	42100	42100	40900	54500	29400	41950	41368.42	8.23	1748	2298	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19044	43.47	1.30	12	0.16	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
79	20231117	110333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	-650	5	-1.55	2616604800	63210	47.61	42100	42100	40900	54500	29400	41950	41395.42	8.23	1748	677	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19044	43.47	1.30	12	0.14	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
80	20231117	100333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	-450	5	-1.07	1705720550	41205	31.04	42100	42100	40900	54500	29400	41950	41395.96	8.23	1748	990	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	19136	43.68	1.31	12	0.09	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
81	20231117	090333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	-1000	5	-2.38	647965800	15646	11.78	42100	42100	40900	54500	29400	41950	41414.15	8.23	1748	-8302	42850	42400	41650	41200	40450	42025	40825	231	12550	500	31040	50	1	46110835	18882	43.11	1.29	12	0.03	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.48	N	020150	500	230 억	3792841	N	N	3261	N	N
82	20231116	160332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41850	-100	5	-0.24	5027667450	120899	49.52	42000	42100	40900	54500	29400	41950	41585.68	8.13	-1169	11466	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19297	44.05	1.32	12	0.26	950.00	31661.00	75000	20230306	-44.20	36650	20231026	14.19	75000	-44.20	20230306	36650	14.19	20231026	75000	-44.20	20230306	36650	14.19	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
83	20231116	150331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41950	0	3	0.00	4576954400	110143	45.11	42000	42100	40900	54500	29400	41950	41554.66	8.13	-1169	6017	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19343	44.16	1.32	12	0.24	950.00	31661.00	75000	20230306	-44.07	36650	20231026	14.46	75000	-44.07	20230306	36650	14.46	20231026	75000	-44.07	20230306	36650	14.46	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
84	20231116	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41800	-150	5	-0.36	3913723300	94334	38.64	42000	42050	40900	54500	29400	41950	41487.94	8.13	-1169	3351	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19274	44.00	1.32	12	0.20	950.00	31661.00	75000	20230306	-44.27	36650	20231026	14.05	75000	-44.27	20230306	36650	14.05	20231026	75000	-44.27	20230306	36650	14.05	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
85	20231116	130331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	-450	5	-1.07	3446435950	83118	34.04	42000	42050	40900	54500	29400	41950	41464.38	8.13	-1169	-2009	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19136	43.68	1.31	12	0.18	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
86	20231116	120332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41900	-50	5	-0.12	2882301400	69589	28.50	42000	42050	40900	54500	29400	41950	41418.92	8.13	-1169	-4782	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19320	44.11	1.32	12	0.15	950.00	31661.00	75000	20230306	-44.13	36650	20231026	14.32	75000	-44.13	20230306	36650	14.32	20231026	75000	-44.13	20230306	36650	14.32	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
87	20231116	110329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41400	-550	5	-1.31	2105589700	50864	20.83	42000	42050	40900	54500	29400	41950	41396.46	8.13	-1169	-11585	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19090	43.58	1.31	12	0.11	950.00	31661.00	75000	20230306	-44.80	36650	20231026	12.96	75000	-44.80	20230306	36650	12.96	20231026	75000	-44.80	20230306	36650	12.96	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
88	20231116	100329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41200	-750	5	-1.79	427947100	10276	4.21	42000	42050	41150	54500	29400	41950	41645.30	8.13	-1169	-5971	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	18998	43.37	1.30	12	0.02	950.00	31661.00	75000	20230306	-45.07	36650	20231026	12.41	75000	-45.07	20230306	36650	12.41	20231026	75000	-45.07	20230306	36650	12.41	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
89	20231116	090328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41950	0	3	0.00	0	0	0.00	0	0	0	54500	29400	41950	0.00	8.13	-1169	0	44050	43000	42200	41150	40350	42600	40750	231	12550	500	31040	50	1	46110835	19343	44.16	1.32	12	0.00	950.00	31661.00	75000	20230306	-44.07	36650	20231026	14.46	75000	-44.07	20230306	36650	14.46	20231026	75000	-44.07	20230306	36650	14.46	20231026	1.50	N	020150	500	230 억	3746604	N	N	767	N	N
90	20231115	160313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41950	350	2	0.84	10224658050	242223	171.72	42950	43250	41400	54000	29150	41600	42211.84	8.18	107	-27469	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19343	44.16	1.32	12	0.53	950.00	31661.00	75000	20230306	-44.07	36650	20231026	14.46	75000	-44.07	20230306	36650	14.46	20231026	75000	-44.07	20230306	36650	14.46	20231026	1.51	N	020150	500	230 억	3771621	N	N	767	N	N
91	20231115	150334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	-50	5	-0.12	8940698750	211491	149.94	42950	43250	41400	54000	29150	41600	42274.61	8.18	107	-32200	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19159	43.74	1.31	12	0.46	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
92	20231115	140336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42050	450	2	1.08	7254659350	171085	121.29	42950	43250	41750	54000	29150	41600	42403.83	8.18	107	-21532	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19390	44.26	1.33	12	0.37	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
93	20231115	130335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42100	500	2	1.20	6319968450	148918	105.58	42950	43250	41750	54000	29150	41600	42439.25	8.18	107	-27280	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19413	44.32	1.33	12	0.32	950.00	31661.00	75000	20230306	-43.87	36650	20231026	14.87	75000	-43.87	20230306	36650	14.87	20231026	75000	-43.87	20230306	36650	14.87	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
94	20231115	120336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42050	450	2	1.08	5421470750	127539	90.42	42950	43250	41750	54000	29150	41600	42508.34	8.18	107	-20626	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19390	44.26	1.33	12	0.28	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
95	20231115	110338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	400	2	0.96	4594533450	107819	76.44	42950	43250	41850	54000	29150	41600	42613.39	8.18	107	-17415	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19367	44.21	1.33	12	0.23	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
96	20231115	100335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42550	950	2	2.28	2806977700	65637	46.53	42950	43250	42400	54000	29150	41600	42765.17	8.18	107	-1258	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19620	44.79	1.34	12	0.14	950.00	31661.00	75000	20230306	-43.27	36650	20231026	16.10	75000	-43.27	20230306	36650	16.10	20231026	75000	-43.27	20230306	36650	16.10	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
97	20231115	090332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	1250	2	3.00	795411800	18601	13.19	42950	43250	42400	54000	29150	41600	42761.78	8.18	107	-6637	43400	42500	41400	40500	39400	42950	40950	231	12400	500	30780	50	1	46110835	19758	45.11	1.35	12	0.04	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.51	N	020150	500	230 억	3771621	N	N	71	N	N
98	20231114	160330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41600	1400	2	3.48	5834858150	140720	151.92	40450	42300	40300	52200	28150	40200	41464.24	8.12	-31	24207	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19182	43.79	1.31	12	0.31	950.00	31661.00	75000	20230306	-44.53	36650	20231026	13.51	75000	-44.53	20230306	36650	13.51	20231026	75000	-44.53	20230306	36650	13.51	20231026	1.50	N	020150	500	230 억	3746123	N	N	71	N	N
99	20231114	150330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	1100	2	2.74	5203759000	125490	135.47	40450	42300	40300	52200	28150	40200	41467.77	8.12	-31	19096	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19044	43.47	1.30	12	0.27	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
100	20231114	140331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	1350	2	3.36	4709776550	113561	122.60	40450	42300	40300	52200	28150	40200	41473.82	8.12	-31	16669	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19159	43.74	1.31	12	0.25	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
101	20231114	130332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41750	1550	2	3.86	4143417150	99951	107.90	40450	42300	40300	52200	28150	40200	41454.80	8.12	-31	14874	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19251	43.95	1.32	12	0.22	950.00	31661.00	75000	20230306	-44.33	36650	20231026	13.92	75000	-44.33	20230306	36650	13.92	20231026	75000	-44.33	20230306	36650	13.92	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
102	20231114	120330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41650	1450	2	3.61	3575099550	86311	93.18	40450	42300	40300	52200	28150	40200	41421.49	8.12	-31	10625	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19205	43.84	1.32	12	0.19	950.00	31661.00	75000	20230306	-44.47	36650	20231026	13.64	75000	-44.47	20230306	36650	13.64	20231026	75000	-44.47	20230306	36650	13.64	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
103	20231114	110335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	1350	2	3.36	3130217850	75595	81.61	40450	42300	40300	52200	28150	40200	41408.14	8.12	-31	7503	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19159	43.74	1.31	12	0.16	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
104	20231114	100332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	1800	2	4.48	2633875900	63699	68.77	40450	42300	40300	52200	28150	40200	41349.23	8.12	-31	8107	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	19367	44.21	1.33	12	0.14	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
105	20231114	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	400	2	1.00	333005400	8204	8.86	40450	41000	40450	52200	28150	40200	40591.81	8.12	-31	-1549	41600	40900	40400	39700	39200	40650	39450	231	12000	500	29740	50	1	46110835	18721	42.74	1.28	12	0.02	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.50	N	020150	500	230 억	3746123	N	N	544	N	N
106	20231113	160327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40200	0	3	0.00	3698962500	91632	59.36	40450	41100	39900	52200	28150	40200	40367.90	8.19	-821	14012	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18537	42.32	1.27	12	0.20	950.00	31661.00	75000	20230306	-46.40	36650	20231026	9.69	75000	-46.40	20230306	36650	9.69	20231026	75000	-46.40	20230306	36650	9.69	20231026	1.50	N	020150	500	230 억	3775173	N	N	544	N	N
107	20231113	150326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40050	-150	5	-0.37	3360977650	83209	53.90	40450	41100	39900	52200	28150	40200	40392.00	8.19	-821	10955	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18467	42.16	1.26	12	0.18	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	75000	-46.60	20230306	36650	9.28	20231026	75000	-46.60	20230306	36650	9.28	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
108	20231113	140325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40250	50	2	0.12	2937959300	72707	47.10	40450	41100	39900	52200	28150	40200	40408.20	8.19	-821	8586	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18560	42.37	1.27	12	0.16	950.00	31661.00	75000	20230306	-46.33	36650	20231026	9.82	75000	-46.33	20230306	36650	9.82	20231026	75000	-46.33	20230306	36650	9.82	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
109	20231113	130324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40150	-50	5	-0.12	2700973600	66816	43.28	40450	41100	39900	52200	28150	40200	40424.05	8.19	-821	7729	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18514	42.26	1.27	12	0.14	950.00	31661.00	75000	20230306	-46.47	36650	20231026	9.55	75000	-46.47	20230306	36650	9.55	20231026	75000	-46.47	20230306	36650	9.55	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
110	20231113	120325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40050	-150	5	-0.37	2187093900	54007	34.98	40450	41100	40000	52200	28150	40200	40496.49	8.19	-821	4605	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18467	42.16	1.26	12	0.12	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	75000	-46.60	20230306	36650	9.28	20231026	75000	-46.60	20230306	36650	9.28	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
111	20231113	110323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40450	250	2	0.62	1847092700	45542	29.50	40450	41100	40100	52200	28150	40200	40558.01	8.19	-821	1944	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18652	42.58	1.28	12	0.10	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	75000	-46.07	20230306	36650	10.37	20231026	75000	-46.07	20230306	36650	10.37	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
112	20231113	100323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40500	300	2	0.75	1389013000	34181	22.14	40450	41100	40200	52200	28150	40200	40636.99	8.19	-821	739	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18675	42.63	1.28	12	0.07	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	75000	-46.00	20230306	36650	10.50	20231026	75000	-46.00	20230306	36650	10.50	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
113	20231113	090324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	750	2	1.87	323034200	7912	5.13	40450	41100	40450	52200	28150	40200	40828.39	8.19	-821	374	41300	40750	40250	39700	39200	40500	39450	231	12000	500	29740	50	1	46110835	18882	43.11	1.29	12	0.02	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.50	N	020150	500	230 억	3775173	N	N	1317	N	N
114	20231110	160326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40200	-1300	5	-3.13	6166931900	153553	73.01	40550	40800	39750	53900	29050	41500	40161.56	8.15	-709	11885	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18537	42.32	1.27	12	0.33	950.00	31661.00	75000	20230306	-46.40	36650	20231026	9.69	75000	-46.40	20230306	36650	9.69	20231026	75000	-46.40	20230306	36650	9.69	20231026	1.51	N	020150	500	230 억	3757059	N	N	1317	N	N
115	20231110	150329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40100	-1400	5	-3.37	5611184650	139715	66.43	40550	40800	39750	53900	29050	41500	40161.65	8.15	-709	9241	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18490	42.21	1.27	12	0.30	950.00	31661.00	75000	20230306	-46.53	36650	20231026	9.41	75000	-46.53	20230306	36650	9.41	20231026	75000	-46.53	20230306	36650	9.41	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
116	20231110	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40000	-1500	5	-3.61	4603335500	114613	54.49	40550	40800	39750	53900	29050	41500	40164.17	8.15	-709	1614	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18444	42.11	1.26	12	0.25	950.00	31661.00	75000	20230306	-46.67	36650	20231026	9.14	75000	-46.67	20230306	36650	9.14	20231026	75000	-46.67	20230306	36650	9.14	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
117	20231110	130329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39950	-1550	5	-3.73	4132557350	102834	48.89	40550	40800	39750	53900	29050	41500	40186.68	8.15	-709	-1575	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18421	42.05	1.26	12	0.22	950.00	31661.00	75000	20230306	-46.73	36650	20231026	9.00	75000	-46.73	20230306	36650	9.00	20231026	75000	-46.73	20230306	36650	9.00	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
118	20231110	120327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39850	-1650	5	-3.98	3652747450	90829	43.19	40550	40800	39750	53900	29050	41500	40215.65	8.15	-709	-2389	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18375	41.95	1.26	12	0.20	950.00	31661.00	75000	20230306	-46.87	36650	20231026	8.73	75000	-46.87	20230306	36650	8.73	20231026	75000	-46.87	20230306	36650	8.73	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
119	20231110	110326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40250	-1250	5	-3.01	2622451600	65056	30.93	40550	40800	39850	53900	29050	41500	40310.68	8.15	-709	1032	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18560	42.37	1.27	12	0.14	950.00	31661.00	75000	20230306	-46.33	36650	20231026	9.82	75000	-46.33	20230306	36650	9.82	20231026	75000	-46.33	20230306	36650	9.82	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
120	20231110	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40400	-1100	5	-2.65	1794637350	44474	21.15	40550	40800	39850	53900	29050	41500	40352.51	8.15	-709	-605	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18629	42.53	1.28	12	0.10	950.00	31661.00	75000	20230306	-46.13	36650	20231026	10.23	75000	-46.13	20230306	36650	10.23	20231026	75000	-46.13	20230306	36650	10.23	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
121	20231110	090323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40300	-1200	5	-2.89	456089150	11347	5.40	40550	40700	39850	53900	29050	41500	40194.69	8.15	-709	-1812	43600	42550	41700	40650	39800	42125	40225	231	12400	500	30710	50	1	46110835	18583	42.42	1.27	12	0.02	950.00	31661.00	75000	20230306	-46.27	36650	20231026	9.96	75000	-46.27	20230306	36650	9.96	20231026	75000	-46.27	20230306	36650	9.96	20231026	1.51	N	020150	500	230 억	3757059	N	N	1242	N	N
122	20231109	160319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	-650	5	-1.54	8739155500	209811	108.66	42050	42750	40850	54700	29550	42150	41652.62	8.03	-1	37233	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19136	43.68	1.31	12	0.46	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.49	N	020150	500	230 억	3703002	N	N	1242	N	N
123	20231109	150321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	-600	5	-1.42	5875786350	140824	72.93	42050	42750	40850	54700	29550	42150	41724.29	8.03	-1	36887	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19159	43.74	1.31	12	0.31	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
124	20231109	140319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	-600	5	-1.42	4969645300	119044	61.65	42050	42750	40850	54700	29550	42150	41746.25	8.03	-1	31199	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19159	43.74	1.31	12	0.26	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
125	20231109	130321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41650	-500	5	-1.19	4320215050	103411	53.56	42050	42750	40850	54700	29550	42150	41777.09	8.03	-1	28399	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19205	43.84	1.32	12	0.22	950.00	31661.00	75000	20230306	-44.47	36650	20231026	13.64	75000	-44.47	20230306	36650	13.64	20231026	75000	-44.47	20230306	36650	13.64	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
126	20231109	120321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	-600	5	-1.42	3848266900	92052	47.67	42050	42750	40850	54700	29550	42150	41805.32	8.03	-1	24099	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19159	43.74	1.31	12	0.20	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
127	20231109	110321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	-450	5	-1.07	3256036500	77823	40.30	42050	42750	40850	54700	29550	42150	41838.96	8.03	-1	19716	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19228	43.89	1.32	12	0.17	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
128	20231109	100318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41750	-400	5	-0.95	2202712750	52558	27.22	42050	42750	40850	54700	29550	42150	41910.08	8.03	-1	15128	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19251	43.95	1.32	12	0.11	950.00	31661.00	75000	20230306	-44.33	36650	20231026	13.92	75000	-44.33	20230306	36650	13.92	20231026	75000	-44.33	20230306	36650	13.92	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
129	20231109	090319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42450	300	2	0.71	198886000	4698	2.43	42050	42750	42050	54700	29550	42150	42334.62	8.03	-1	196	45583	43866	42933	41216	40283	43400	40750	231	12550	500	31190	50	1	46110835	19574	44.68	1.34	12	0.01	950.00	31661.00	75000	20230306	-43.40	36650	20231026	15.83	75000	-43.40	20230306	36650	15.83	20231026	75000	-43.40	20230306	36650	15.83	20231026	1.49	N	020150	500	230 억	3703002	N	N	1615	N	N
130	20231108	160318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42150	-1200	5	-2.77	8254162900	192008	76.71	43800	44650	42000	56300	30350	43350	42989.78	7.82	198	24244	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19436	44.37	1.33	12	0.42	950.00	31661.00	75000	20230306	-43.80	36650	20231026	15.01	75000	-43.80	20230306	36650	15.01	20231026	75000	-43.80	20230306	36650	15.01	20231026	1.53	N	020150	500	230 억	3605538	N	N	1615	N	N
131	20231108	150320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42150	-1200	5	-2.77	7536480900	174978	69.91	43800	44650	42150	56300	30350	43350	43071.02	7.82	198	20173	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19436	44.37	1.33	12	0.38	950.00	31661.00	75000	20230306	-43.80	36650	20231026	15.01	75000	-43.80	20230306	36650	15.01	20231026	75000	-43.80	20230306	36650	15.01	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
132	20231108	140319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42800	-550	5	-1.27	6375842150	147620	58.98	43800	44650	42500	56300	30350	43350	43190.91	7.82	198	15627	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19735	45.05	1.35	12	0.32	950.00	31661.00	75000	20230306	-42.93	36650	20231026	16.78	75000	-42.93	20230306	36650	16.78	20231026	75000	-42.93	20230306	36650	16.78	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
133	20231108	130319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42650	-700	5	-1.61	5142316300	118704	47.43	43800	44650	42500	56300	30350	43350	43320.50	7.82	198	4903	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19666	44.89	1.35	12	0.26	950.00	31661.00	75000	20230306	-43.13	36650	20231026	16.37	75000	-43.13	20230306	36650	16.37	20231026	75000	-43.13	20230306	36650	16.37	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
134	20231108	120321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43050	-300	5	-0.69	4551263650	104903	41.91	43800	44650	42500	56300	30350	43350	43385.45	7.82	198	1729	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19851	45.32	1.36	12	0.23	950.00	31661.00	75000	20230306	-42.60	36650	20231026	17.46	75000	-42.60	20230306	36650	17.46	20231026	75000	-42.60	20230306	36650	17.46	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
135	20231108	110318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42750	-600	5	-1.38	3857016600	88742	35.46	43800	44650	42500	56300	30350	43350	43463.26	7.82	198	101	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19712	45.00	1.35	12	0.19	950.00	31661.00	75000	20230306	-43.00	36650	20231026	16.64	75000	-43.00	20230306	36650	16.64	20231026	75000	-43.00	20230306	36650	16.64	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
136	20231108	100318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43200	-150	5	-0.35	2540685700	58026	23.18	43800	44650	43050	56300	30350	43350	43785.31	7.82	198	-1126	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	19920	45.47	1.36	12	0.13	950.00	31661.00	75000	20230306	-42.40	36650	20231026	17.87	75000	-42.40	20230306	36650	17.87	20231026	75000	-42.40	20230306	36650	17.87	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
137	20231108	090318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44400	1050	2	2.42	627643550	14162	5.66	43800	44650	43800	56300	30350	43350	44318.92	7.82	198	1760	46350	44850	43600	42100	40850	44225	41475	231	12950	500	32070	50	1	46110835	20473	46.74	1.40	12	0.03	950.00	31661.00	75000	20230306	-40.80	36650	20231026	21.15	75000	-40.80	20230306	36650	21.15	20231026	75000	-40.80	20230306	36650	21.15	20231026	1.53	N	020150	500	230 억	3605538	N	N	3336	N	N
138	20231107	160318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43350	-1550	5	-3.45	10913851100	249956	38.84	44800	45100	42350	58300	31450	44900	43663.06	7.94	-526	45227	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	19989	45.63	1.37	12	0.54	950.00	31661.00	75000	20230306	-42.20	36650	20231026	18.28	75000	-42.20	20230306	36650	18.28	20231026	75000	-42.20	20230306	36650	18.28	20231026	1.53	N	020150	500	230 억	3662351	N	N	3336	N	N
139	20231107	150319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43400	-1500	5	-3.34	10329340550	236467	36.74	44800	45100	42350	58300	31450	44900	43681.76	7.94	-526	42804	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	20012	45.68	1.37	12	0.51	950.00	31661.00	75000	20230306	-42.13	36650	20231026	18.42	75000	-42.13	20230306	36650	18.42	20231026	75000	-42.13	20230306	36650	18.42	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
140	20231107	140321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43150	-1750	5	-3.90	9409791750	215199	33.44	44800	45100	42350	58300	31450	44900	43725.80	7.94	-526	38507	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	19897	45.42	1.36	12	0.47	950.00	31661.00	75000	20230306	-42.47	36650	20231026	17.74	75000	-42.47	20230306	36650	17.74	20231026	75000	-42.47	20230306	36650	17.74	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
141	20231107	130319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43000	-1900	5	-4.23	8692499350	198517	30.85	44800	45100	42350	58300	31450	44900	43786.97	7.94	-526	35395	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	19828	45.26	1.36	12	0.43	950.00	31661.00	75000	20230306	-42.67	36650	20231026	17.33	75000	-42.67	20230306	36650	17.33	20231026	75000	-42.67	20230306	36650	17.33	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
142	20231107	120317	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42800	-2100	5	-4.68	7601408700	172971	26.88	44800	45100	42800	58300	31450	44900	43945.94	7.94	-526	26998	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	19735	45.05	1.35	12	0.38	950.00	31661.00	75000	20230306	-42.93	36650	20231026	16.78	75000	-42.93	20230306	36650	16.78	20231026	75000	-42.93	20230306	36650	16.78	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
143	20231107	110318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43800	-1100	5	-2.45	6120477100	138687	21.55	44800	45100	43250	58300	31450	44900	44131.38	7.94	-526	18232	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	20197	46.11	1.38	12	0.30	950.00	31661.00	75000	20230306	-41.60	36650	20231026	19.51	75000	-41.60	20230306	36650	19.51	20231026	75000	-41.60	20230306	36650	19.51	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
144	20231107	100321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44150	-750	5	-1.67	4775058750	108195	16.81	44800	45100	43250	58300	31450	44900	44133.56	7.94	-526	11826	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	20358	46.47	1.39	12	0.23	950.00	31661.00	75000	20230306	-41.13	36650	20231026	20.46	75000	-41.13	20230306	36650	20.46	20231026	75000	-41.13	20230306	36650	20.46	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
145	20231107	090314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43600	-1300	5	-2.90	976554150	22203	3.45	44800	44800	43500	58300	31450	44900	43981.45	7.94	-526	-5814	46733	45816	43983	43066	41233	46275	43525	231	13400	500	33220	50	1	46110835	20104	45.89	1.38	12	0.05	950.00	31661.00	75000	20230306	-41.87	36650	20231026	18.96	75000	-41.87	20230306	36650	18.96	20231026	75000	-41.87	20230306	36650	18.96	20231026	1.53	N	020150	500	230 억	3662351	N	N	1101	N	N
146	20231106	160311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	4400	2	10.86	28115638850	639078	339.30	42650	44900	42150	52600	28350	40500	43992.65	7.82	250	74044	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20704	47.26	1.42	12	1.39	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.56	Y	020150	500	230 억	3605420	N	N	1101	N	N
147	20231106	150313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44600	4100	2	10.12	26117339500	594369	315.56	42650	44650	42150	52600	28350	40500	43941.29	7.82	250	74644	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20565	46.95	1.41	12	1.29	950.00	31661.00	75000	20230306	-40.53	36650	20231026	21.69	75000	-40.53	20230306	36650	21.69	20231026	75000	-40.53	20230306	36650	21.69	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
148	20231106	140312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44300	3800	2	9.38	24087573300	548666	291.30	42650	44600	42150	52600	28350	40500	43902.08	7.82	250	74168	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20427	46.63	1.40	12	1.19	950.00	31661.00	75000	20230306	-40.93	36650	20231026	20.87	75000	-40.93	20230306	36650	20.87	20231026	75000	-40.93	20230306	36650	20.87	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
149	20231106	130315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	3450	2	8.52	22747236700	518326	275.19	42650	44600	42150	52600	28350	40500	43885.97	7.82	250	77368	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20266	46.26	1.39	12	1.12	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
150	20231106	120314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44150	3650	2	9.01	21260717800	484445	257.20	42650	44600	42150	52600	28350	40500	43886.76	7.82	250	79652	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20358	46.47	1.39	12	1.05	950.00	31661.00	75000	20230306	-41.13	36650	20231026	20.46	75000	-41.13	20230306	36650	20.46	20231026	75000	-41.13	20230306	36650	20.46	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
151	20231106	110314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44300	3800	2	9.38	18512966100	422495	224.31	42650	44600	42150	52600	28350	40500	43818.20	7.82	250	76306	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20427	46.63	1.40	12	0.92	950.00	31661.00	75000	20230306	-40.93	36650	20231026	20.87	75000	-40.93	20230306	36650	20.87	20231026	75000	-40.93	20230306	36650	20.87	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
152	20231106	100259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	3750	2	9.26	14711927200	336446	178.63	42650	44600	42150	52600	28350	40500	43727.46	7.82	250	69135	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	20404	46.58	1.40	12	0.73	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
153	20231106	090315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	2350	2	5.80	1947644850	45661	24.24	42650	43100	42150	52600	28350	40500	42654.50	7.82	250	1788	41666	41082	40466	39882	39266	40775	39575	231	12100	500	29970	50	1	46110835	19758	45.11	1.35	12	0.10	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.56	Y	020150	500	230 억	3605420	N	N	22286	N	N
154	20231103	160308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40500	400	2	1.00	7592034000	187304	62.07	40750	41050	39850	52100	28100	40100	40533.25	7.87	78	-15263	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18675	42.63	1.28	12	0.41	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	75000	-46.00	20230306	36650	10.50	20231026	75000	-46.00	20230306	36650	10.50	20231026	1.55	Y	020150	500	230 억	3627071	N	N	22155	N	N
155	20231103	150310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40450	350	2	0.87	7277533550	179536	59.49	40750	41050	39850	52100	28100	40100	40535.23	7.87	78	-17264	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18652	42.58	1.28	12	0.39	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	75000	-46.07	20230306	36650	10.37	20231026	75000	-46.07	20230306	36650	10.37	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
156	20231103	140311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40450	350	2	0.87	6572808000	162107	53.72	40750	41050	39850	52100	28100	40100	40546.11	7.87	78	-19082	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18652	42.58	1.28	12	0.35	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	75000	-46.07	20230306	36650	10.37	20231026	75000	-46.07	20230306	36650	10.37	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
157	20231103	130309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	500	2	1.25	5690668400	140293	46.49	40750	41050	39850	52100	28100	40100	40562.74	7.87	78	-21049	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18721	42.74	1.28	12	0.30	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
158	20231103	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40700	600	2	1.50	5019514800	123797	41.02	40750	41050	39850	52100	28100	40100	40546.34	7.87	78	-21774	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18767	42.84	1.29	12	0.27	950.00	31661.00	75000	20230306	-45.73	36650	20231026	11.05	75000	-45.73	20230306	36650	11.05	20231026	75000	-45.73	20230306	36650	11.05	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
159	20231103	110312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40500	400	2	1.00	4533797200	111870	37.07	40750	41050	39850	52100	28100	40100	40527.37	7.87	78	-22239	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18675	42.63	1.28	12	0.24	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	75000	-46.00	20230306	36650	10.50	20231026	75000	-46.00	20230306	36650	10.50	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
160	20231103	100308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40150	50	2	0.12	2967986300	73399	24.32	40750	41000	39850	52100	28100	40100	40436.33	7.87	78	-14936	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18514	42.26	1.27	12	0.16	950.00	31661.00	75000	20230306	-46.47	36650	20231026	9.55	75000	-46.47	20230306	36650	9.55	20231026	75000	-46.47	20230306	36650	9.55	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
161	20231103	090308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40750	650	2	1.62	762581000	18705	6.20	40750	41000	40550	52100	28100	40100	40768.83	7.87	78	-2660	41600	40850	39650	38900	37700	41225	39275	231	12000	500	29670	50	1	46110835	18790	42.89	1.29	12	0.04	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	75000	-45.67	20230306	36650	11.19	20231026	75000	-45.67	20230306	36650	11.19	20231026	1.55	Y	020150	500	230 억	3627071	N	N	25865	N	N
162	20231102	160306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40100	2100	2	5.53	11916841650	301402	137.70	38500	40400	38450	49400	26600	38000	39537.72	7.67	132	43800	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18490	42.21	1.27	12	0.65	950.00	31661.00	75000	20230306	-46.53	36650	20231026	9.41	75000	-46.53	20230306	36650	9.41	20231026	75000	-46.53	20230306	36650	9.41	20231026	1.50	Y	020150	500	230 억	3538951	N	N	25865	N	N
163	20231102	150311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40000	2000	2	5.26	10973741750	277854	126.94	38500	40400	38450	49400	26600	38000	39494.63	7.67	132	33539	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18444	42.11	1.26	12	0.60	950.00	31661.00	75000	20230306	-46.67	36650	20231026	9.14	75000	-46.67	20230306	36650	9.14	20231026	75000	-46.67	20230306	36650	9.14	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
164	20231102	140307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39950	1950	2	5.13	9680737750	245493	112.15	38500	40400	38450	49400	26600	38000	39433.86	7.67	132	31496	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18421	42.05	1.26	12	0.53	950.00	31661.00	75000	20230306	-46.73	36650	20231026	9.00	75000	-46.73	20230306	36650	9.00	20231026	75000	-46.73	20230306	36650	9.00	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
165	20231102	130308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40150	2150	2	5.66	8912647500	226276	103.37	38500	40400	38450	49400	26600	38000	39388.39	7.67	132	32892	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18514	42.26	1.27	12	0.49	950.00	31661.00	75000	20230306	-46.47	36650	20231026	9.55	75000	-46.47	20230306	36650	9.55	20231026	75000	-46.47	20230306	36650	9.55	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
166	20231102	120305	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39500	1500	2	3.95	6958637500	177292	81.00	38500	39750	38450	49400	26600	38000	39249.59	7.67	132	12756	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18214	41.58	1.25	12	0.38	950.00	31661.00	75000	20230306	-47.33	36650	20231026	7.78	75000	-47.33	20230306	36650	7.78	20231026	75000	-47.33	20230306	36650	7.78	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
167	20231102	110306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39700	1700	2	4.47	6023271900	153643	70.19	38500	39750	38450	49400	26600	38000	39203.03	7.67	132	10237	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18306	41.79	1.25	12	0.33	950.00	31661.00	75000	20230306	-47.07	36650	20231026	8.32	75000	-47.07	20230306	36650	8.32	20231026	75000	-47.07	20230306	36650	8.32	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
168	20231102	100306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	39650	1650	2	4.34	4504141950	115291	52.67	38500	39700	38450	49400	26600	38000	39067.59	7.67	132	6073	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	18283	41.74	1.25	12	0.25	950.00	31661.00	75000	20230306	-47.13	36650	20231026	8.19	75000	-47.13	20230306	36650	8.19	20231026	75000	-47.13	20230306	36650	8.19	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
169	20231102	090310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38950	950	2	2.50	699688500	18086	8.26	38500	39100	38450	49400	26600	38000	38686.75	7.67	132	6102	39866	38932	38216	37282	36566	38575	36925	231	11400	500	28120	50	1	46110835	17960	41.00	1.23	12	0.04	950.00	31661.00	75000	20230306	-48.07	36650	20231026	6.28	75000	-48.07	20230306	36650	6.28	20231026	75000	-48.07	20230306	36650	6.28	20231026	1.50	Y	020150	500	230 억	3538951	N	N	16023	N	N
170	20231101	160307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38000	-500	5	-1.30	8273748800	217834	94.33	39000	39150	37500	50000	26950	38500	37981.88	7.65	353	-22143	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17522	40.00	1.20	12	0.47	950.00	31661.00	75000	20230306	-49.33	36650	20231026	3.68	75000	-49.33	20230306	36650	3.68	20231026	75000	-49.33	20230306	36650	3.68	20231026	1.51	Y	020150	500	230 억	3526362	N	N	16023	N	N
171	20231101	150306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37850	-650	5	-1.69	7450462550	196147	84.94	39000	39150	37500	50000	26950	38500	37984.07	7.65	353	-21813	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17453	39.84	1.20	12	0.43	950.00	31661.00	75000	20230306	-49.53	36650	20231026	3.27	75000	-49.53	20230306	36650	3.27	20231026	75000	-49.53	20230306	36650	3.27	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
172	20231101	140303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37750	-750	5	-1.95	6107256750	160540	69.52	39000	39150	37500	50000	26950	38500	38041.96	7.65	353	-26158	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17407	39.74	1.19	12	0.35	950.00	31661.00	75000	20230306	-49.67	36650	20231026	3.00	75000	-49.67	20230306	36650	3.00	20231026	75000	-49.67	20230306	36650	3.00	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
173	20231101	130306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37700	-800	5	-2.08	4912366350	128823	55.79	39000	39150	37550	50000	26950	38500	38132.68	7.65	353	-21593	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17384	39.68	1.19	12	0.28	950.00	31661.00	75000	20230306	-49.73	36650	20231026	2.86	75000	-49.73	20230306	36650	2.86	20231026	75000	-49.73	20230306	36650	2.86	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
174	20231101	120311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37800	-700	5	-1.82	4274915200	111966	48.49	39000	39150	37550	50000	26950	38500	38180.47	7.65	353	-18767	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17430	39.79	1.19	12	0.24	950.00	31661.00	75000	20230306	-49.60	36650	20231026	3.14	75000	-49.60	20230306	36650	3.14	20231026	75000	-49.60	20230306	36650	3.14	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
175	20231101	110312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37750	-750	5	-1.95	3457197450	90303	39.10	39000	39150	37550	50000	26950	38500	38284.41	7.65	353	-14891	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17407	39.74	1.19	12	0.20	950.00	31661.00	75000	20230306	-49.67	36650	20231026	3.00	75000	-49.67	20230306	36650	3.00	20231026	75000	-49.67	20230306	36650	3.00	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
176	20231101	100310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38000	-500	5	-1.30	2286829600	59344	25.70	39000	39150	37950	50000	26950	38500	38535.15	7.65	353	-8493	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17522	40.00	1.20	12	0.13	950.00	31661.00	75000	20230306	-49.33	36650	20231026	3.68	75000	-49.33	20230306	36650	3.68	20231026	75000	-49.33	20230306	36650	3.68	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N
177	20231101	090311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38700	200	2	0.52	219557950	5647	2.45	39000	39150	38550	50000	26950	38500	38880.59	7.65	353	-1222	40866	39682	38716	37532	36566	39200	37050	231	11500	500	28490	50	1	46110835	17845	40.74	1.22	12	0.01	950.00	31661.00	75000	20230306	-48.40	36650	20231026	5.59	75000	-48.40	20230306	36650	5.59	20231026	75000	-48.40	20230306	36650	5.59	20231026	1.51	Y	020150	500	230 억	3526362	N	N	38042	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History