KissMeData/011070/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1500	2	0.63	26450143500	111272	138.64	236500	239500	236000	307000	166000	236500	237706.49	20.85	72	4770	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56328	5.75	1.32	12	0.47	41401.00	180255.00	324500	20221201	-26.66	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	324500	-26.66	20221201	213000	11.74	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	68	N	N
3	20231130	150300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1000	2	0.42	17535223500	73799	91.95	236500	239500	236000	307000	166000	236500	237607.89	20.85	72	2669	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56209	5.74	1.32	12	0.31	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	324500	-26.81	20221201	213000	11.50	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
4	20231130	140259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	15397040000	64779	80.71	236500	239500	236000	307000	166000	236500	237685.69	20.85	72	985	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	55973	5.71	1.31	12	0.27	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
5	20231130	130258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	13109134500	55103	68.66	236500	239500	236000	307000	166000	236500	237902.40	20.85	72	1024	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	55854	5.70	1.31	12	0.23	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
6	20231130	120303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	500	2	0.21	11282687000	47381	59.04	236500	239500	236500	307000	166000	236500	238126.86	20.85	72	1328	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56091	5.72	1.31	12	0.20	41401.00	180255.00	324500	20221201	-26.96	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	324500	-26.96	20221201	213000	11.27	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
7	20231130	110301	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1000	2	0.42	8257008500	34620	43.14	236500	239500	236500	307000	166000	236500	238504.06	20.85	72	2038	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56209	5.74	1.32	12	0.15	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	324500	-26.81	20221201	213000	11.50	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
8	20231130	100258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	2500	2	1.06	5511593500	23108	28.79	236500	239500	236500	307000	166000	236500	238514.61	20.85	72	1790	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56564	5.77	1.33	12	0.10	41401.00	180255.00	324500	20221201	-26.35	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	324500	-26.35	20221201	213000	12.21	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
9	20231130	090300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1000	2	0.42	489795500	2066	2.57	236500	238000	236500	307000	166000	236500	237074.58	20.85	72	-487	240500	238500	237000	235000	233500	237750	234250	1183	70500	5000	175010	500	1	23667107	56209	5.74	1.32	12	0.01	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	324500	-26.81	20221201	213000	11.50	20231020	1.01	N	011070	5000	1183 억	4935249	N	N	121	N	N
10	20231129	160259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1000	5	-0.42	18662255500	78858	60.29	239000	239000	235500	308500	166500	237500	236657.00	20.85	0	5910	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55973	5.71	1.31	12	0.33	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	121	N	N
11	20231129	150300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-500	5	-0.21	16823504000	71087	54.35	239000	239000	235500	308500	166500	237500	236660.77	20.85	0	4642	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	56091	5.72	1.31	12	0.30	41401.00	180255.00	324500	20221201	-26.96	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	324500	-26.96	20221201	213000	11.27	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
12	20231129	140259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-1500	5	-0.63	14093328500	59526	45.51	239000	239000	235500	308500	166500	237500	236759.21	20.85	0	3413	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55854	5.70	1.31	12	0.25	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
13	20231129	130301	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-1500	5	-0.63	11678922000	49311	37.70	239000	239000	235500	308500	166500	237500	236842.12	20.85	0	163	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55854	5.70	1.31	12	0.21	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
14	20231129	120300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1000	5	-0.42	9856010500	41595	31.80	239000	239000	235500	308500	166500	237500	236951.81	20.85	0	98	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55973	5.71	1.31	12	0.18	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
15	20231129	110258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-1500	5	-0.63	7935031500	33483	25.60	239000	239000	235500	308500	166500	237500	236986.87	20.85	0	-1698	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55854	5.70	1.31	12	0.14	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
16	20231129	100258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1000	5	-0.42	5791423000	24420	18.67	239000	239000	235500	308500	166500	237500	237159.01	20.85	0	-4253	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	55973	5.71	1.31	12	0.10	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
17	20231129	090258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	500	2	0.21	1172538000	4923	3.76	239000	239000	236500	308500	166500	237500	238175.50	20.85	0	-3128	241166	239332	236666	234832	232166	240250	235750	1183	71000	5000	175750	500	1	23667107	56328	5.75	1.32	12	0.02	41401.00	180255.00	324500	20221201	-26.66	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	324500	-26.66	20221201	213000	11.74	20231020	0.97	N	011070	5000	1183 억	4935495	N	N	10	N	N
18	20231128	160259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	30602832000	129577	85.25	237000	238500	234000	304500	164500	234500	236167.11	20.80	0	12512	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	56209	5.74	1.32	12	0.55	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	324500	-26.81	20221201	213000	11.50	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	10	N	N
19	20231128	150243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2000	2	0.85	27314574500	115711	76.13	237000	238500	234000	304500	164500	234500	236058.66	20.80	0	9756	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55973	5.71	1.31	12	0.49	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
20	20231128	140257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	1500	2	0.64	23896632000	101233	66.60	237000	238500	234000	304500	164500	234500	236055.84	20.80	0	6645	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55854	5.70	1.31	12	0.43	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
21	20231128	130258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	1000	2	0.43	20267175500	85849	56.48	237000	238500	234000	304500	164500	234500	236079.45	20.80	0	2034	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55736	5.69	1.31	12	0.36	41401.00	180255.00	324500	20221201	-27.43	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	324500	-27.43	20221201	213000	10.56	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
22	20231128	120257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2000	2	0.85	18022872500	76341	50.23	237000	238500	234000	304500	164500	234500	236083.91	20.80	0	-1977	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55973	5.71	1.31	12	0.32	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
23	20231128	110257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2000	2	0.85	14396276000	60987	40.13	237000	238500	234000	304500	164500	234500	236054.98	20.80	0	-5328	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55973	5.71	1.31	12	0.26	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
24	20231128	100258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	500	2	0.21	8852046000	37376	24.59	237000	238500	234500	304500	164500	234500	236838.08	20.80	0	-2285	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	55618	5.68	1.30	12	0.16	41401.00	180255.00	324500	20221201	-27.58	213000	20231020	10.33	321000	-26.79	20230616	213000	10.33	20231020	324500	-27.58	20221201	213000	10.33	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
25	20231128	090256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	1544003500	6498	4.28	237000	238500	237000	304500	164500	234500	237614.99	20.80	0	32	246500	240500	237500	231500	228500	239000	230000	1183	70000	5000	173530	500	1	23667107	56209	5.74	1.32	12	0.03	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	324500	-26.81	20221201	213000	11.50	20231020	1.00	N	011070	5000	1183 억	4923771	N	N	21	N	N
26	20231127	160258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-9000	5	-3.70	35805694000	151123	198.16	242500	243500	234500	316500	170500	243500	236929.62	20.85	1826	-18524	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	55499	5.66	1.30	12	0.64	41401.00	180255.00	324500	20221201	-27.73	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	324500	-27.73	20221201	213000	10.09	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	21	N	N
27	20231127	150257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-9000	5	-3.70	30539792500	128688	168.74	242500	243500	234500	316500	170500	243500	237314.39	20.85	1826	-20675	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	55499	5.66	1.30	12	0.54	41401.00	180255.00	324500	20221201	-27.73	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	324500	-27.73	20221201	213000	10.09	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
28	20231127	140258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-8000	5	-3.29	24110703000	101339	132.88	242500	243500	235000	316500	170500	243500	237918.79	20.85	1826	-18156	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	55736	5.69	1.31	12	0.43	41401.00	180255.00	324500	20221201	-27.43	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	324500	-27.43	20221201	213000	10.56	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
29	20231127	130258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-7500	5	-3.08	19996799000	83894	110.00	242500	243500	235500	316500	170500	243500	238355.16	20.85	1826	-14797	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	55854	5.70	1.31	12	0.35	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
30	20231127	120258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-7500	5	-3.08	16469250500	68945	90.40	242500	243500	236000	316500	170500	243500	238872.18	20.85	1826	-13972	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	55854	5.70	1.31	12	0.29	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	324500	-27.27	20221201	213000	10.80	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
31	20231127	110254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	-4500	5	-1.85	9896214000	41222	54.05	242500	243500	238000	316500	170500	243500	240067.43	20.85	1826	-6530	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	56564	5.77	1.33	12	0.17	41401.00	180255.00	324500	20221201	-26.35	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	324500	-26.35	20221201	213000	12.21	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
32	20231127	100254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-2500	5	-1.03	3206674500	13265	17.39	242500	243500	240500	316500	170500	243500	241733.51	20.85	1826	118	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	57038	5.82	1.34	12	0.06	41401.00	180255.00	324500	20221201	-25.73	213000	20231020	13.15	321000	-24.92	20230616	213000	13.15	20231020	324500	-25.73	20221201	213000	13.15	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
33	20231127	090254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	-1000	5	-0.41	178546500	736	0.97	242500	243500	242000	316500	170500	243500	242531.11	20.85	1826	107	248500	246000	244000	241500	239500	245000	240500	1183	73000	5000	180190	500	1	23667107	57393	5.86	1.35	12	0.00	41401.00	180255.00	324500	20221201	-25.27	213000	20231020	13.85	321000	-24.45	20230616	213000	13.85	20231020	324500	-25.27	20221201	213000	13.85	20231020	0.93	N	011070	5000	1183 억	4934814	N	N	14	N	N
34	20231124	160251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	500	2	0.21	18538453000	75941	29.97	244000	246500	242000	315500	170500	243000	244116.88	20.77	172	11332	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57629	5.88	1.35	12	0.32	41401.00	180255.00	324500	20221201	-24.96	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	324500	-24.96	20221201	213000	14.32	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	14	N	N
35	20231124	150256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	0	3	0.00	15957732000	65336	25.78	244000	246500	242000	315500	170500	243000	244241.03	20.77	172	10762	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57511	5.87	1.35	12	0.28	41401.00	180255.00	324500	20221201	-25.12	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	324500	-25.12	20221201	213000	14.08	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
36	20231124	140256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	500	2	0.21	11522607500	47078	18.58	244000	246500	243000	315500	170500	243000	244755.67	20.77	172	5553	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57629	5.88	1.35	12	0.20	41401.00	180255.00	324500	20221201	-24.96	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	324500	-24.96	20221201	213000	14.32	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
37	20231124	130255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	1500	2	0.62	9666365000	39460	15.57	244000	246500	243000	315500	170500	243000	244966.17	20.77	172	3752	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57866	5.91	1.36	12	0.17	41401.00	180255.00	324500	20221201	-24.65	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	324500	-24.65	20221201	213000	14.79	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
38	20231124	120257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	2000	2	0.82	8718153500	35583	14.04	244000	246500	243000	315500	170500	243000	245008.95	20.77	172	3662	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57984	5.92	1.36	12	0.15	41401.00	180255.00	324500	20221201	-24.50	213000	20231020	15.02	321000	-23.68	20230616	213000	15.02	20231020	324500	-24.50	20221201	213000	15.02	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
39	20231124	110256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	1500	2	0.62	7344217000	29960	11.82	244000	246500	244000	315500	170500	243000	245134.08	20.77	172	3278	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57866	5.91	1.36	12	0.13	41401.00	180255.00	324500	20221201	-24.65	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	324500	-24.65	20221201	213000	14.79	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
40	20231124	100253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	1500	2	0.62	5934623000	24197	9.55	244000	246500	244000	315500	170500	243000	245262.76	20.77	172	3073	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57866	5.91	1.36	12	0.10	41401.00	180255.00	324500	20221201	-24.65	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	324500	-24.65	20221201	213000	14.79	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
41	20231124	090254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	1500	2	0.62	633058000	2588	1.02	244000	245500	244000	315500	170500	243000	244612.83	20.77	172	588	258333	250666	246333	238666	234333	248500	236500	1183	72500	5000	179820	500	1	23667107	57866	5.91	1.36	12	0.01	41401.00	180255.00	324500	20221201	-24.65	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	324500	-24.65	20221201	213000	14.79	20231020	0.93	N	011070	5000	1183 억	4916241	N	N	428	N	N
42	20231123	160252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-12500	5	-4.89	61980156500	252026	409.68	253500	254000	242000	332000	179000	255500	245928.14	20.75	0	-9744	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	57511	5.87	1.35	12	1.06	41401.00	180255.00	324500	20221201	-25.12	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	324500	-25.12	20221201	213000	14.08	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	428	N	N
43	20231123	150259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-12500	5	-4.89	57509709500	233629	379.77	253500	254000	242000	332000	179000	255500	246152.30	20.75	0	-10288	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	57511	5.87	1.35	12	0.99	41401.00	180255.00	324500	20221201	-25.12	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	324500	-25.12	20221201	213000	14.08	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
44	20231123	140256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	-12000	5	-4.70	47066799500	190600	309.83	253500	254000	243500	332000	179000	255500	246933.49	20.75	0	-8909	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	57629	5.88	1.35	12	0.81	41401.00	180255.00	324500	20221201	-24.96	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	324500	-24.96	20221201	213000	14.32	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
45	20231123	130257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	-11000	5	-4.31	39684757000	160348	260.65	253500	254000	244500	332000	179000	255500	247483.99	20.75	0	-9019	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	57866	5.91	1.36	12	0.68	41401.00	180255.00	324500	20221201	-24.65	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	324500	-24.65	20221201	213000	14.79	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
46	20231123	120254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-10500	5	-4.11	33707951500	135937	220.97	253500	254000	244500	332000	179000	255500	247959.19	20.75	0	-10740	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	57984	5.92	1.36	12	0.57	41401.00	180255.00	324500	20221201	-24.50	213000	20231020	15.02	321000	-23.68	20230616	213000	15.02	20231020	324500	-24.50	20221201	213000	15.02	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
47	20231123	110258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	-9500	5	-3.72	24981082500	100378	163.17	253500	254000	246000	332000	179000	255500	248860.24	20.75	0	-8966	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	58221	5.94	1.36	12	0.42	41401.00	180255.00	324500	20221201	-24.19	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	324500	-24.19	20221201	213000	15.49	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
48	20231123	100254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-7000	5	-2.74	13797438500	55295	89.88	253500	254000	248000	332000	179000	255500	249508.02	20.75	0	-6494	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	58813	6.00	1.38	12	0.23	41401.00	180255.00	324500	20221201	-23.42	213000	20231020	16.67	321000	-22.59	20230616	213000	16.67	20231020	324500	-23.42	20221201	213000	16.67	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
49	20231123	090252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	-4500	5	-1.76	1387456500	5500	8.94	253500	254000	251000	332000	179000	255500	252174.73	20.75	0	-587	260166	257832	254666	252332	249166	259000	253500	1183	76500	5000	189070	500	1	23667107	59404	6.06	1.39	12	0.02	41401.00	180255.00	324500	20221201	-22.65	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	324500	-22.65	20221201	213000	17.84	20231020	0.96	N	011070	5000	1183 억	4911365	N	N	239	N	N
50	20231122	160247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	500	2	0.20	15643754500	61367	42.12	252500	257000	251500	331500	178500	255000	254918.65	20.76	0	3945	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60469	6.17	1.42	12	0.26	41401.00	180255.00	324500	20221201	-21.26	213000	20231020	19.95	321000	-20.40	20230616	213000	19.95	20231020	324500	-21.26	20221201	213000	19.95	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	239	N	N
51	20231122	150252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	500	2	0.20	14335519000	56251	38.61	252500	257000	251500	331500	178500	255000	254849.08	20.76	0	2367	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60469	6.17	1.42	12	0.24	41401.00	180255.00	324500	20221201	-21.26	213000	20231020	19.95	321000	-20.40	20230616	213000	19.95	20231020	324500	-21.26	20221201	213000	19.95	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
52	20231122	140246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	1000	2	0.39	12091149500	47482	32.59	252500	257000	251500	331500	178500	255000	254646.85	20.76	0	1276	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60588	6.18	1.42	12	0.20	41401.00	180255.00	324500	20221201	-21.11	213000	20231020	20.19	321000	-20.25	20230616	213000	20.19	20231020	324500	-21.11	20221201	213000	20.19	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
53	20231122	130258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	1000	2	0.39	9864715000	38789	26.62	252500	256000	251500	331500	178500	255000	254316.94	20.76	0	-537	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60588	6.18	1.42	12	0.16	41401.00	180255.00	324500	20221201	-21.11	213000	20231020	20.19	321000	-20.25	20230616	213000	20.19	20231020	324500	-21.11	20221201	213000	20.19	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
54	20231122	120259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	0	3	0.00	9081814000	35724	24.52	252500	256000	251500	331500	178500	255000	254221.16	20.76	0	-1177	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60351	6.16	1.41	12	0.15	41401.00	180255.00	324500	20221201	-21.42	213000	20231020	19.72	321000	-20.56	20230616	213000	19.72	20231020	324500	-21.42	20221201	213000	19.72	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
55	20231122	110305	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	-500	5	-0.20	7400408500	29134	20.00	252500	256000	251500	331500	178500	255000	254012.04	20.76	0	-1738	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60233	6.15	1.41	12	0.12	41401.00	180255.00	324500	20221201	-21.57	213000	20231020	19.48	321000	-20.72	20230616	213000	19.48	20231020	324500	-21.57	20221201	213000	19.48	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
56	20231122	100259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	1000	2	0.39	4969265500	19588	13.44	252500	256000	251500	331500	178500	255000	253687.80	20.76	0	-1999	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	60588	6.18	1.42	12	0.08	41401.00	180255.00	324500	20221201	-21.11	213000	20231020	20.19	321000	-20.25	20230616	213000	20.19	20231020	324500	-21.11	20221201	213000	20.19	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
57	20231122	090249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	-3000	5	-1.18	414045500	1641	1.13	252500	253000	252000	331500	178500	255000	252276.41	20.76	0	-565	262666	258832	254666	250832	246666	260750	252750	1183	76500	5000	188700	500	1	23667107	59641	6.09	1.40	12	0.01	41401.00	180255.00	324500	20221201	-22.34	213000	20231020	18.31	321000	-21.50	20230616	213000	18.31	20231020	324500	-22.34	20221201	213000	18.31	20231020	0.99	N	011070	5000	1183 억	4912729	N	N	93	N	N
58	20231121	160251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	4500	2	1.80	37200636000	145439	189.25	252500	258500	250500	325500	175500	250500	255782.28	20.62	0	35749	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60351	6.16	1.41	12	0.61	41401.00	180255.00	324500	20221201	-21.42	213000	20231020	19.72	321000	-20.56	20230616	213000	19.72	20231020	324500	-21.42	20221201	213000	19.72	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	93	N	N
59	20231121	150250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	5000	2	2.00	34850192000	136227	177.27	252500	258500	250500	325500	175500	250500	255824.41	20.62	0	33271	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60469	6.17	1.42	12	0.58	41401.00	180255.00	324500	20221201	-21.26	213000	20231020	19.95	321000	-20.40	20230616	213000	19.95	20231020	324500	-21.26	20221201	213000	19.95	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
60	20231121	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	5000	2	2.00	30247491000	118233	153.85	252500	258500	250500	325500	175500	250500	255829.51	20.62	0	31689	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60469	6.17	1.42	12	0.50	41401.00	180255.00	324500	20221201	-21.26	213000	20231020	19.95	321000	-20.40	20230616	213000	19.95	20231020	324500	-21.26	20221201	213000	19.95	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
61	20231121	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	6500	2	2.59	26165947000	102343	133.17	252500	258500	250500	325500	175500	250500	255669.14	20.62	0	29859	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60824	6.21	1.43	12	0.43	41401.00	180255.00	324500	20221201	-20.80	213000	20231020	20.66	321000	-19.94	20230616	213000	20.66	20231020	324500	-20.80	20221201	213000	20.66	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
62	20231121	120248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257500	7000	2	2.79	23474574000	91872	119.55	252500	258500	250500	325500	175500	250500	255513.91	20.62	0	29373	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60943	6.22	1.43	12	0.39	41401.00	180255.00	324500	20221201	-20.65	213000	20231020	20.89	321000	-19.78	20230616	213000	20.89	20231020	324500	-20.65	20221201	213000	20.89	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
63	20231121	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	6500	2	2.59	14922028000	58674	76.35	252500	258000	250500	325500	175500	250500	254320.96	20.62	0	11117	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	60824	6.21	1.43	12	0.25	41401.00	180255.00	324500	20221201	-20.80	213000	20231020	20.66	321000	-19.94	20230616	213000	20.66	20231020	324500	-20.80	20221201	213000	20.66	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
64	20231121	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253000	2500	2	1.00	4299111500	17078	22.22	252500	253000	250500	325500	175500	250500	251733.90	20.62	0	-243	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	59878	6.11	1.40	12	0.07	41401.00	180255.00	324500	20221201	-22.03	213000	20231020	18.78	321000	-21.18	20230616	213000	18.78	20231020	324500	-22.03	20221201	213000	18.78	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
65	20231121	090244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	2000	2	0.80	359808000	1426	1.86	252500	252500	251500	325500	175500	250500	252319.78	20.62	0	204	255500	253000	250000	247500	244500	254250	248750	1183	75000	5000	185370	500	1	23667107	59759	6.10	1.40	12	0.01	41401.00	180255.00	324500	20221201	-22.19	213000	20231020	18.54	321000	-21.34	20230616	213000	18.54	20231020	324500	-22.19	20221201	213000	18.54	20231020	0.98	N	011070	5000	1183 억	4880376	N	N	308	N	N
66	20231120	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	1500	2	0.60	19146012500	76367	94.98	247500	252500	247000	323500	174500	249000	250710.95	20.62	0	26638	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59286	6.05	1.39	12	0.32	41401.00	180255.00	327500	20221116	-23.51	213000	20231020	17.61	321000	-21.96	20230616	213000	17.61	20231020	324500	-22.80	20221201	213000	17.61	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	308	N	N
67	20231120	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	2000	2	0.80	17166448000	68476	85.16	247500	252500	247000	323500	174500	249000	250692.91	20.62	0	24514	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59404	6.06	1.39	12	0.29	41401.00	180255.00	327500	20221116	-23.36	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	324500	-22.65	20221201	213000	17.84	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
68	20231120	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	3000	2	1.20	14058951000	56102	69.78	247500	252500	247000	323500	174500	249000	250596.25	20.62	0	17396	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59641	6.09	1.40	12	0.24	41401.00	180255.00	327500	20221116	-23.05	213000	20231020	18.31	321000	-21.50	20230616	213000	18.31	20231020	324500	-22.34	20221201	213000	18.31	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
69	20231120	130245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	2000	2	0.80	9681181000	38684	48.11	247500	252000	247000	323500	174500	249000	250263.18	20.62	0	8821	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59404	6.06	1.39	12	0.16	41401.00	180255.00	327500	20221116	-23.36	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	324500	-22.65	20221201	213000	17.84	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
70	20231120	120244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	1500	2	0.60	8414333500	33620	41.81	247500	252000	247000	323500	174500	249000	250277.62	20.62	0	6678	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59286	6.05	1.39	12	0.14	41401.00	180255.00	327500	20221116	-23.51	213000	20231020	17.61	321000	-21.96	20230616	213000	17.61	20231020	324500	-22.80	20221201	213000	17.61	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
71	20231120	110245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	1500	2	0.60	7380051500	29485	36.67	247500	252000	247000	323500	174500	249000	250298.51	20.62	0	5945	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59286	6.05	1.39	12	0.12	41401.00	180255.00	327500	20221116	-23.51	213000	20231020	17.61	321000	-21.96	20230616	213000	17.61	20231020	324500	-22.80	20221201	213000	17.61	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
72	20231120	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	2000	2	0.80	4744439000	18950	23.57	247500	252000	247000	323500	174500	249000	250366.17	20.62	0	4123	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	59404	6.06	1.39	12	0.08	41401.00	180255.00	327500	20221116	-23.36	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	324500	-22.65	20221201	213000	17.84	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
73	20231120	090245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	0	3	0.00	804051500	3227	4.01	247500	250500	247000	323500	174500	249000	249163.77	20.62	0	461	256333	252666	250333	246666	244333	251500	245500	1183	74500	5000	184260	500	1	23667107	58931	6.01	1.38	12	0.01	41401.00	180255.00	327500	20221116	-23.97	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	324500	-23.27	20221201	213000	16.90	20231020	0.99	N	011070	5000	1183 억	4880300	N	N	1915	N	N
74	20231117	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-4000	5	-1.58	20043164000	80242	63.68	253500	254000	248000	328500	177500	253000	249780.85	20.66	792	-6925	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	58931	6.01	1.38	12	0.34	41401.00	180255.00	327500	20221116	-23.97	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	324500	-23.27	20221201	213000	16.90	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	1915	N	N
75	20231117	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-3000	5	-1.19	18134551000	72594	57.61	253500	254000	248000	328500	177500	253000	249804.33	20.66	792	-4953	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	59168	6.04	1.39	12	0.31	41401.00	180255.00	327500	20221116	-23.66	213000	20231020	17.37	321000	-22.12	20230616	213000	17.37	20231020	324500	-22.96	20221201	213000	17.37	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
76	20231117	140251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	-1500	5	-0.59	15244719000	61063	48.46	253500	254000	248000	328500	177500	253000	249651.20	20.66	792	-4949	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	59523	6.07	1.40	12	0.26	41401.00	180255.00	327500	20221116	-23.21	213000	20231020	18.08	321000	-21.65	20230616	213000	18.08	20231020	324500	-22.50	20221201	213000	18.08	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
77	20231117	130250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	-2500	5	-0.99	13284224500	53240	42.25	253500	254000	248000	328500	177500	253000	249510.62	20.66	792	-5794	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	59286	6.05	1.39	12	0.22	41401.00	180255.00	327500	20221116	-23.51	213000	20231020	17.61	321000	-21.96	20230616	213000	17.61	20231020	324500	-22.80	20221201	213000	17.61	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
78	20231117	120250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-3000	5	-1.19	11574534500	46397	36.82	253500	254000	248000	328500	177500	253000	249461.20	20.66	792	-7546	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	59168	6.04	1.39	12	0.20	41401.00	180255.00	327500	20221116	-23.66	213000	20231020	17.37	321000	-22.12	20230616	213000	17.37	20231020	324500	-22.96	20221201	213000	17.37	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
79	20231117	110251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-4500	5	-1.78	10046166500	40268	31.95	253500	254000	248000	328500	177500	253000	249475.63	20.66	792	-8226	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	58813	6.00	1.38	12	0.17	41401.00	180255.00	327500	20221116	-24.12	213000	20231020	16.67	321000	-22.59	20230616	213000	16.67	20231020	324500	-23.42	20221201	213000	16.67	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
80	20231117	100251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-4000	5	-1.58	6891060000	27592	21.90	253500	254000	248000	328500	177500	253000	249739.02	20.66	792	-7265	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	58931	6.01	1.38	12	0.12	41401.00	180255.00	327500	20221116	-23.97	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	324500	-23.27	20221201	213000	16.90	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
81	20231117	090251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	-1500	5	-0.59	867704000	3443	2.73	253500	254000	251000	328500	177500	253000	251996.43	20.66	792	-1477	256333	254666	251333	249666	246333	255500	250500	1183	75500	5000	187220	500	1	23667107	59523	6.07	1.40	12	0.01	41401.00	180255.00	327500	20221116	-23.21	213000	20231020	18.08	321000	-21.65	20230616	213000	18.08	20231020	324500	-22.50	20221201	213000	18.08	20231020	1.00	N	011070	5000	1183 억	4890079	N	N	241	N	N
82	20231116	160250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	4500	2	1.81	29091059000	115702	114.83	249500	253000	248000	322000	174000	248000	251430.91	20.61	0	18399	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59759	6.10	1.40	12	0.49	41401.00	180255.00	327500	20221116	-22.90	213000	20231020	18.54	321000	-21.34	20230616	213000	18.54	20231020	327500	-22.90	20221116	213000	18.54	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
83	20231116	150250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	4500	2	1.81	25957192500	103279	102.50	249500	253000	248000	322000	174000	248000	251330.79	20.61	0	16280	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59759	6.10	1.40	12	0.44	41401.00	180255.00	327500	20221116	-22.90	213000	20231020	18.54	321000	-21.34	20230616	213000	18.54	20231020	327500	-22.90	20221116	213000	18.54	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
84	20231116	140246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	3500	2	1.41	22287365500	88721	88.05	249500	253000	248000	322000	174000	248000	251207.33	20.61	0	12148	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59523	6.07	1.40	12	0.37	41401.00	180255.00	327500	20221116	-23.21	213000	20231020	18.08	321000	-21.65	20230616	213000	18.08	20231020	327500	-23.21	20221116	213000	18.08	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
85	20231116	130249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	3000	2	1.21	20235209500	80561	79.95	249500	253000	248000	322000	174000	248000	251178.73	20.61	0	11635	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59404	6.06	1.39	12	0.34	41401.00	180255.00	327500	20221116	-23.36	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	327500	-23.36	20221116	213000	17.84	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
86	20231116	120250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	3500	2	1.41	18241109000	72613	72.06	249500	253000	248000	322000	174000	248000	251209.96	20.61	0	10742	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59523	6.07	1.40	12	0.31	41401.00	180255.00	327500	20221116	-23.21	213000	20231020	18.08	321000	-21.65	20230616	213000	18.08	20231020	327500	-23.21	20221116	213000	18.08	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
87	20231116	110249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	3000	2	1.21	13285086500	52921	52.52	249500	253000	248000	322000	174000	248000	251036.20	20.61	0	6328	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59404	6.06	1.39	12	0.22	41401.00	180255.00	327500	20221116	-23.36	213000	20231020	17.84	321000	-21.81	20230616	213000	17.84	20231020	327500	-23.36	20221116	213000	17.84	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
88	20231116	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	2000	2	0.81	1215594500	4882	4.85	249500	250000	248000	322000	174000	248000	248995.19	20.61	0	-1241	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	59168	6.04	1.39	12	0.02	41401.00	180255.00	327500	20221116	-23.66	213000	20231020	17.37	321000	-22.12	20230616	213000	17.37	20231020	327500	-23.66	20221116	213000	17.37	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
89	20231116	090246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	0	3	0.00	0	0	0.00	0	0	0	322000	174000	248000	0.00	20.61	0	0	251666	249832	248166	246332	244666	249000	245500	1183	74000	5000	183520	500	1	23667107	58694	5.99	1.38	12	0.00	41401.00	180255.00	327500	20221116	-24.27	213000	20231020	16.43	321000	-22.74	20230616	213000	16.43	20231020	327500	-24.27	20221116	213000	16.43	20231020	1.02	N	011070	5000	1183 억	4877648	N	N	12	N	N
90	20231115	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	3500	2	1.43	24822556500	100083	119.05	249000	250000	246500	317500	171500	244500	248019.73	20.59	0	22996	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58694	5.99	1.38	12	0.42	41401.00	180255.00	327500	20221116	-24.27	213000	20231020	16.43	321000	-22.74	20230616	213000	16.43	20231020	327500	-24.27	20221116	213000	16.43	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	10	N	N
91	20231115	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	3500	2	1.43	21220324500	85566	101.78	249000	250000	246500	317500	171500	244500	247999.49	20.59	0	17511	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58694	5.99	1.38	12	0.36	41401.00	180255.00	327500	20221116	-24.27	213000	20231020	16.43	321000	-22.74	20230616	213000	16.43	20231020	327500	-24.27	20221116	213000	16.43	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
92	20231115	140252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	2500	2	1.02	18344957500	73964	87.98	249000	250000	246500	317500	171500	244500	248025.49	20.59	0	12913	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58458	5.97	1.37	12	0.31	41401.00	180255.00	327500	20221116	-24.58	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	327500	-24.58	20221116	213000	15.96	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
93	20231115	130252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	3000	2	1.23	15549238500	62686	74.57	249000	250000	246500	317500	171500	244500	248049.62	20.59	0	9185	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58576	5.98	1.37	12	0.26	41401.00	180255.00	327500	20221116	-24.43	213000	20231020	16.20	321000	-22.90	20230616	213000	16.20	20231020	327500	-24.43	20221116	213000	16.20	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
94	20231115	120253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	3000	2	1.23	14263911000	57496	68.39	249000	250000	246500	317500	171500	244500	248085.28	20.59	0	7658	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58576	5.98	1.37	12	0.24	41401.00	180255.00	327500	20221116	-24.43	213000	20231020	16.20	321000	-22.90	20230616	213000	16.20	20231020	327500	-24.43	20221116	213000	16.20	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
95	20231115	110255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	3000	2	1.23	12613529000	50840	60.48	249000	250000	246500	317500	171500	244500	248102.46	20.59	0	6267	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58576	5.98	1.37	12	0.21	41401.00	180255.00	327500	20221116	-24.43	213000	20231020	16.20	321000	-22.90	20230616	213000	16.20	20231020	327500	-24.43	20221116	213000	16.20	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
96	20231115	100251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	3000	2	1.23	7888393500	31803	37.83	249000	250000	246500	317500	171500	244500	248039.29	20.59	0	4109	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58576	5.98	1.37	12	0.13	41401.00	180255.00	327500	20221116	-24.43	213000	20231020	16.20	321000	-22.90	20230616	213000	16.20	20231020	327500	-24.43	20221116	213000	16.20	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
97	20231115	090250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	4000	2	1.64	1759170000	7066	8.41	249000	250000	248000	317500	171500	244500	248962.64	20.59	0	1002	247833	246166	242833	241166	237833	247000	242000	1183	73000	5000	180930	500	1	23667107	58813	6.00	1.38	12	0.03	41401.00	180255.00	327500	20221116	-24.12	213000	20231020	16.67	321000	-22.59	20230616	213000	16.67	20231020	327500	-24.12	20221116	213000	16.67	20231020	1.05	N	011070	5000	1183 억	4872554	N	N	431	N	N
98	20231114	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	5000	2	2.09	20223574500	83256	113.55	241500	244500	239500	311000	168000	239500	242907.85	20.55	-22	10982	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57866	5.91	1.36	12	0.35	41401.00	180255.00	327500	20221116	-25.34	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	327500	-25.34	20221116	213000	14.79	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	428	N	N
99	20231114	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	4500	2	1.88	18172243000	74861	102.10	241500	244500	239500	311000	168000	239500	242746.72	20.55	-22	9581	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57748	5.89	1.35	12	0.32	41401.00	180255.00	327500	20221116	-25.50	213000	20231020	14.55	321000	-23.99	20230616	213000	14.55	20231020	327500	-25.50	20221116	213000	14.55	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
100	20231114	140248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	5000	2	2.09	15601681500	64318	87.72	241500	244500	239500	311000	168000	239500	242571.29	20.55	-22	9926	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57866	5.91	1.36	12	0.27	41401.00	180255.00	327500	20221116	-25.34	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	327500	-25.34	20221116	213000	14.79	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
101	20231114	130250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	4000	2	1.67	12680578500	52354	71.40	241500	244000	239500	311000	168000	239500	242208.71	20.55	-22	6410	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57629	5.88	1.35	12	0.22	41401.00	180255.00	327500	20221116	-25.65	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	327500	-25.65	20221116	213000	14.32	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
102	20231114	120248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	3500	2	1.46	10707721000	44231	60.32	241500	244000	239500	311000	168000	239500	242086.69	20.55	-22	5691	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57511	5.87	1.35	12	0.19	41401.00	180255.00	327500	20221116	-25.80	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	327500	-25.80	20221116	213000	14.08	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
103	20231114	110252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	2500	2	1.04	8933222000	36915	50.35	241500	244000	239500	311000	168000	239500	241994.77	20.55	-22	3478	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57274	5.85	1.34	12	0.16	41401.00	180255.00	327500	20221116	-26.11	213000	20231020	13.62	321000	-24.61	20230616	213000	13.62	20231020	327500	-26.11	20221116	213000	13.62	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
104	20231114	100249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	3000	2	1.25	7060215000	29188	39.81	241500	244000	239500	311000	168000	239500	241888.08	20.55	-22	2508	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57393	5.86	1.35	12	0.12	41401.00	180255.00	327500	20221116	-25.95	213000	20231020	13.85	321000	-24.45	20230616	213000	13.85	20231020	327500	-25.95	20221116	213000	13.85	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
105	20231114	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	3000	2	1.25	500968500	2072	2.83	241500	242500	241500	311000	168000	239500	241786.79	20.55	-22	536	246500	243000	241000	237500	235500	242000	236500	1183	71500	5000	177230	500	1	23667107	57393	5.86	1.35	12	0.01	41401.00	180255.00	327500	20221116	-25.95	213000	20231020	13.85	321000	-24.45	20230616	213000	13.85	20231020	327500	-25.95	20221116	213000	13.85	20231020	1.03	N	011070	5000	1183 억	4864147	N	N	816	N	N
106	20231113	160246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	-2000	5	-0.83	17276819000	71755	79.92	244000	244500	239000	313500	169500	241500	240776.83	20.62	0	-793	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56683	5.78	1.33	12	0.30	41401.00	180255.00	327500	20221116	-26.87	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	327500	-26.87	20221116	213000	12.44	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	816	N	N
107	20231113	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-1000	5	-0.41	15211538000	63130	70.31	244000	244500	239000	313500	169500	241500	240955.77	20.62	0	-2332	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56919	5.81	1.33	12	0.27	41401.00	180255.00	327500	20221116	-26.56	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	327500	-26.56	20221116	213000	12.91	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
108	20231113	140245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-1000	5	-0.41	13144857500	54530	60.74	244000	244500	239000	313500	169500	241500	241057.35	20.62	0	-3053	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56919	5.81	1.33	12	0.23	41401.00	180255.00	327500	20221116	-26.56	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	327500	-26.56	20221116	213000	12.91	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
109	20231113	130244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	-1500	5	-0.62	11239954500	46596	51.90	244000	244500	239000	313500	169500	241500	241221.45	20.62	0	-4402	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56801	5.80	1.33	12	0.20	41401.00	180255.00	327500	20221116	-26.72	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	327500	-26.72	20221116	213000	12.68	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
110	20231113	120245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	-1500	5	-0.62	9176413000	37983	42.31	244000	244500	239500	313500	169500	241500	241592.63	20.62	0	-4594	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56801	5.80	1.33	12	0.16	41401.00	180255.00	327500	20221116	-26.72	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	327500	-26.72	20221116	213000	12.68	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
111	20231113	110243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-1000	5	-0.41	7876530500	32577	36.28	244000	244500	239500	313500	169500	241500	241781.95	20.62	0	-4800	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	56919	5.81	1.33	12	0.14	41401.00	180255.00	327500	20221116	-26.56	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	327500	-26.56	20221116	213000	12.91	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
112	20231113	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	0	3	0.00	5947691000	24546	27.34	244000	244500	239500	313500	169500	241500	242307.95	20.62	0	-4464	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	57156	5.83	1.34	12	0.10	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
113	20231113	090245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	2000	2	0.83	853168000	3496	3.89	244000	244500	243500	313500	169500	241500	244041.19	20.62	0	-1196	248500	245000	239500	236000	230500	246750	237750	1183	72000	5000	178710	500	1	23667107	57629	5.88	1.35	12	0.01	41401.00	180255.00	327500	20221116	-25.65	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	327500	-25.65	20221116	213000	14.32	20231020	1.05	N	011070	5000	1183 억	4879415	N	N	43	N	N
114	20231110	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	2000	2	0.84	21094723500	88554	30.27	237000	243000	234000	311000	168000	239500	238211.44	20.76	0	-23651	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	57156	5.83	1.34	12	0.37	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	43	N	N
115	20231110	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	16160285000	68097	23.28	237000	240000	234000	311000	168000	239500	237312.57	20.76	0	-17098	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	56683	5.78	1.33	12	0.29	41401.00	180255.00	327500	20221116	-26.87	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	327500	-26.87	20221116	213000	12.44	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
116	20231110	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	13380860500	56473	19.31	237000	240000	234000	311000	168000	239500	236942.39	20.76	0	-11499	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	56683	5.78	1.33	12	0.24	41401.00	180255.00	327500	20221116	-26.87	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	327500	-26.87	20221116	213000	12.44	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
117	20231110	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-2000	5	-0.84	10708502500	45298	15.49	237000	238000	234000	311000	168000	239500	236400.88	20.76	0	-9863	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	56209	5.74	1.32	12	0.19	41401.00	180255.00	327500	20221116	-27.48	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	327500	-27.48	20221116	213000	11.50	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
118	20231110	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-2000	5	-0.84	9306454500	39397	13.47	237000	238000	234000	311000	168000	239500	236222.00	20.76	0	-9497	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	56209	5.74	1.32	12	0.17	41401.00	180255.00	327500	20221116	-27.48	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	327500	-27.48	20221116	213000	11.50	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
119	20231110	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-2500	5	-1.04	8051530500	34109	11.66	237000	238000	234000	311000	168000	239500	236052.46	20.76	0	-9164	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	56091	5.72	1.31	12	0.14	41401.00	180255.00	327500	20221116	-27.63	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	327500	-27.63	20221116	213000	11.27	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
120	20231110	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-3500	5	-1.46	5689263500	24131	8.25	237000	238000	234000	311000	168000	239500	235764.98	20.76	0	-8004	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	55854	5.70	1.31	12	0.10	41401.00	180255.00	327500	20221116	-27.94	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	327500	-27.94	20221116	213000	10.80	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
121	20231110	090244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-3500	5	-1.46	425796000	1800	0.62	237000	237500	235500	311000	168000	239500	236545.13	20.76	0	-516	250833	245166	240333	234666	229833	248000	237500	1183	71500	5000	177230	500	1	23667107	55854	5.70	1.31	12	0.01	41401.00	180255.00	327500	20221116	-27.94	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	327500	-27.94	20221116	213000	10.80	20231020	1.03	N	011070	5000	1183 억	4913544	N	N	17	N	N
122	20231109	160241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	8000	2	3.46	70600305000	291624	290.91	235500	246000	235500	300500	162500	231500	242094.81	20.71	0	21088	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	56683	5.78	1.33	12	1.23	41401.00	180255.00	327500	20221116	-26.87	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	327500	-26.87	20221116	213000	12.44	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	17	N	N
123	20231109	150242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	9500	2	4.10	62024221500	255845	255.22	235500	246000	235500	300500	162500	231500	242428.90	20.71	0	12265	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57038	5.82	1.34	12	1.08	41401.00	180255.00	327500	20221116	-26.41	213000	20231020	13.15	321000	-24.92	20230616	213000	13.15	20231020	327500	-26.41	20221116	213000	13.15	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
124	20231109	140241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	10000	2	4.32	57555685000	237369	236.79	235500	246000	235500	300500	162500	231500	242473.47	20.71	0	12832	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57156	5.83	1.34	12	1.00	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
125	20231109	130242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	11000	2	4.75	53661735000	221313	220.77	235500	246000	235500	300500	162500	231500	242469.87	20.71	0	16124	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57393	5.86	1.35	12	0.94	41401.00	180255.00	327500	20221116	-25.95	213000	20231020	13.85	321000	-24.45	20230616	213000	13.85	20231020	327500	-25.95	20221116	213000	13.85	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
126	20231109	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	12500	2	5.40	50001053500	206246	205.74	235500	246000	235500	300500	162500	231500	242434.05	20.71	0	18457	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57748	5.89	1.35	12	0.87	41401.00	180255.00	327500	20221116	-25.50	213000	20231020	14.55	321000	-23.99	20230616	213000	14.55	20231020	327500	-25.50	20221116	213000	14.55	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
127	20231109	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	10000	2	4.32	44752804500	184628	184.17	235500	246000	235500	300500	162500	231500	242394.46	20.71	0	15407	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57156	5.83	1.34	12	0.78	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
128	20231109	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	10000	2	4.32	37923729500	156315	155.93	235500	246000	235500	300500	162500	231500	242610.94	20.71	0	11692	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57156	5.83	1.34	12	0.66	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
129	20231109	090240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	10000	2	4.32	5760975500	24111	24.05	235500	242500	235500	300500	162500	231500	238935.57	20.71	0	4527	240500	236000	233000	228500	225500	234500	227000	1183	69000	5000	171310	500	1	23667107	57156	5.83	1.34	12	0.10	41401.00	180255.00	327500	20221116	-26.26	213000	20231020	13.38	321000	-24.77	20230616	213000	13.38	20231020	327500	-26.26	20221116	213000	13.38	20231020	1.00	N	011070	5000	1183 억	4901900	N	N	104	N	N
130	20231108	160240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	-3000	5	-1.28	23208216500	99890	95.22	237000	237500	230000	304500	164500	234500	232338.85	20.79	0	-10310	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54789	5.59	1.28	12	0.42	41401.00	180255.00	327500	20221116	-29.31	213000	20231020	8.69	321000	-27.88	20230616	213000	8.69	20231020	327500	-29.31	20221116	213000	8.69	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	104	N	N
131	20231108	150242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	-4000	5	-1.71	20452907000	87981	83.87	237000	237500	230000	304500	164500	234500	232469.52	20.79	0	-9877	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54553	5.57	1.28	12	0.37	41401.00	180255.00	327500	20221116	-29.62	213000	20231020	8.22	321000	-28.19	20230616	213000	8.22	20231020	327500	-29.62	20221116	213000	8.22	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
132	20231108	140239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	-3000	5	-1.28	17002997000	73050	69.64	237000	237500	230500	304500	164500	234500	232758.27	20.79	0	-8627	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54789	5.59	1.28	12	0.31	41401.00	180255.00	327500	20221116	-29.31	213000	20231020	8.69	321000	-27.88	20230616	213000	8.69	20231020	327500	-29.31	20221116	213000	8.69	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
133	20231108	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	-3000	5	-1.28	14891784000	63926	60.94	237000	237500	231000	304500	164500	234500	232953.40	20.79	0	-10563	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54789	5.59	1.28	12	0.27	41401.00	180255.00	327500	20221116	-29.31	213000	20231020	8.69	321000	-27.88	20230616	213000	8.69	20231020	327500	-29.31	20221116	213000	8.69	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
134	20231108	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	-3500	5	-1.49	13456425000	57722	55.03	237000	237500	231000	304500	164500	234500	233124.65	20.79	0	-10412	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54671	5.58	1.28	12	0.24	41401.00	180255.00	327500	20221116	-29.47	213000	20231020	8.45	321000	-28.04	20230616	213000	8.45	20231020	327500	-29.47	20221116	213000	8.45	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
135	20231108	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	-2500	5	-1.07	10684766000	45759	43.62	237000	237500	231500	304500	164500	234500	233500.80	20.79	0	-9102	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	54908	5.60	1.29	12	0.19	41401.00	180255.00	327500	20221116	-29.16	213000	20231020	8.92	321000	-27.73	20230616	213000	8.92	20231020	327500	-29.16	20221116	213000	8.92	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
136	20231108	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-2000	5	-0.85	6699160000	28581	27.25	237000	237500	232000	304500	164500	234500	234392.07	20.79	0	-6247	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	55026	5.62	1.29	12	0.12	41401.00	180255.00	327500	20221116	-29.01	213000	20231020	9.15	321000	-27.57	20230616	213000	9.15	20231020	327500	-29.01	20221116	213000	9.15	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
137	20231108	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	2500	2	1.07	529927000	2236	2.13	237000	237500	236500	304500	164500	234500	237001.12	20.79	0	533	244500	239500	235500	230500	226500	237500	228500	1183	70000	5000	173530	500	1	23667107	56091	5.72	1.31	12	0.01	41401.00	180255.00	327500	20221116	-27.63	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	327500	-27.63	20221116	213000	11.27	20231020	1.09	N	011070	5000	1183 억	4920116	N	N	716	N	N
138	20231107	160240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-7500	5	-3.10	24572647500	104538	48.37	240500	240500	231500	314500	169500	242000	235054.88	20.85	0	-5875	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	55499	5.66	1.30	12	0.44	41401.00	180255.00	327500	20221116	-28.40	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	327500	-28.40	20221116	213000	10.09	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	716	N	N
139	20231107	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-8500	5	-3.51	22459535500	95521	44.20	240500	240500	231500	314500	169500	242000	235120.92	20.85	0	-6910	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	55263	5.64	1.30	12	0.40	41401.00	180255.00	327500	20221116	-28.70	213000	20231020	9.62	321000	-27.26	20230616	213000	9.62	20231020	327500	-28.70	20221116	213000	9.62	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
140	20231107	140242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-9000	5	-3.72	19630796000	83381	38.58	240500	240500	231500	314500	169500	242000	235428.58	20.85	0	-9513	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	55144	5.63	1.29	12	0.35	41401.00	180255.00	327500	20221116	-28.85	213000	20231020	9.39	321000	-27.41	20230616	213000	9.39	20231020	327500	-28.85	20221116	213000	9.39	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
141	20231107	130240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-9000	5	-3.72	17332906000	73506	34.01	240500	240500	231500	314500	169500	242000	235795.85	20.85	0	-8335	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	55144	5.63	1.29	12	0.31	41401.00	180255.00	327500	20221116	-28.85	213000	20231020	9.39	321000	-27.41	20230616	213000	9.39	20231020	327500	-28.85	20221116	213000	9.39	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
142	20231107	120240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-8500	5	-3.51	12901581000	54441	25.19	240500	240500	233500	314500	169500	242000	236975.42	20.85	0	-3055	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	55263	5.64	1.30	12	0.23	41401.00	180255.00	327500	20221116	-28.70	213000	20231020	9.62	321000	-27.26	20230616	213000	9.62	20231020	327500	-28.70	20221116	213000	9.62	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
143	20231107	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-5000	5	-2.07	10300628000	43372	20.07	240500	240500	235500	314500	169500	242000	237486.56	20.85	0	-1585	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	56091	5.72	1.31	12	0.18	41401.00	180255.00	327500	20221116	-27.63	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	327500	-27.63	20221116	213000	11.27	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
144	20231107	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-4500	5	-1.86	7092460500	29811	13.79	240500	240500	236500	314500	169500	242000	237903.22	20.85	0	-1859	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	56209	5.74	1.32	12	0.13	41401.00	180255.00	327500	20221116	-27.48	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	327500	-27.48	20221116	213000	11.50	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
145	20231107	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	-4000	5	-1.65	997514500	4177	1.93	240500	240500	236500	314500	169500	242000	238748.96	20.85	0	-908	250666	246332	237666	233332	224666	248500	235500	1183	72500	5000	179080	500	1	23667107	56328	5.75	1.32	12	0.02	41401.00	180255.00	327500	20221116	-27.33	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	327500	-27.33	20221116	213000	11.74	20231020	1.08	N	011070	5000	1183 억	4933941	N	N	210	N	N
146	20231106	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	15500	2	6.84	51201983500	215378	86.47	233500	242000	229000	294000	159000	226500	237723.86	20.61	0	61030	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	57274	5.85	1.34	12	0.91	41401.00	180255.00	327500	20221116	-26.11	213000	20231020	13.62	321000	-24.61	20230616	213000	13.62	20231020	327500	-26.11	20221116	213000	13.62	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	210	N	N
147	20231106	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	12500	2	5.52	43823483500	184658	74.14	233500	241500	229000	294000	159000	226500	237322.48	20.61	0	49909	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56564	5.77	1.33	12	0.78	41401.00	180255.00	327500	20221116	-27.02	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	327500	-27.02	20221116	213000	12.21	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
148	20231106	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	14000	2	6.18	37088057000	156434	62.81	233500	241500	229000	294000	159000	226500	237084.44	20.61	0	43849	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56919	5.81	1.33	12	0.66	41401.00	180255.00	327500	20221116	-26.56	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	327500	-26.56	20221116	213000	12.91	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
149	20231106	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	13000	2	5.74	32203456000	136115	54.65	233500	240000	229000	294000	159000	226500	236590.13	20.61	0	35303	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56683	5.78	1.33	12	0.58	41401.00	180255.00	327500	20221116	-26.87	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	327500	-26.87	20221116	213000	12.44	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
150	20231106	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	12500	2	5.52	28939421000	122467	49.17	233500	240000	229000	294000	159000	226500	236303.91	20.61	0	30098	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56564	5.77	1.33	12	0.52	41401.00	180255.00	327500	20221116	-27.02	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	327500	-27.02	20221116	213000	12.21	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
151	20231106	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	11500	2	5.08	23371375000	99169	39.82	233500	239500	229000	294000	159000	226500	235672.28	20.61	0	21229	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56328	5.75	1.32	12	0.42	41401.00	180255.00	327500	20221116	-27.33	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	327500	-27.33	20221116	213000	11.74	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
152	20231106	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	10500	2	4.64	19381863000	82314	33.05	233500	239500	229000	294000	159000	226500	235462.64	20.61	0	18329	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	56091	5.72	1.31	12	0.35	41401.00	180255.00	327500	20221116	-27.63	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	327500	-27.63	20221116	213000	11.27	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
153	20231106	090237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	3500	2	1.55	2786020500	12014	4.82	233500	234000	229000	294000	159000	226500	231898.28	20.61	0	-4127	239833	233166	225833	219166	211833	229500	215500	1183	67500	5000	167610	500	1	23667107	54434	5.56	1.28	12	0.05	41401.00	180255.00	327500	20221116	-29.77	213000	20231020	7.98	321000	-28.35	20230616	213000	7.98	20231020	327500	-29.77	20221116	213000	7.98	20231020	1.13	Y	011070	5000	1183 억	4877592	N	N	35611	N	N
154	20231103	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	-2000	5	-0.88	55424633000	248210	121.80	229000	232500	218500	297000	160000	228500	223294.44	20.59	0	-26920	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	53606	5.47	1.26	12	1.05	41401.00	180255.00	327500	20221116	-30.84	213000	20231020	6.34	321000	-29.44	20230616	213000	6.34	20231020	327500	-30.84	20221116	213000	6.34	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	35611	N	N
155	20231103	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225000	-3500	5	-1.53	50602677000	226894	111.34	229000	232500	218500	297000	160000	228500	223021.03	20.59	0	-23965	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	53251	5.43	1.25	12	0.96	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
156	20231103	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224000	-4500	5	-1.97	42508919500	190910	93.68	229000	232500	218500	297000	160000	228500	222661.68	20.59	0	-22825	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	53014	5.41	1.24	12	0.81	41401.00	180255.00	327500	20221116	-31.60	213000	20231020	5.16	321000	-30.22	20230616	213000	5.16	20231020	327500	-31.60	20221116	213000	5.16	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
157	20231103	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-5500	5	-2.41	37009045000	166343	81.63	229000	232500	218500	297000	160000	228500	222482.76	20.59	0	-26936	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	52778	5.39	1.24	12	0.70	41401.00	180255.00	327500	20221116	-31.91	213000	20231020	4.69	321000	-30.53	20230616	213000	4.69	20231020	327500	-31.91	20221116	213000	4.69	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
158	20231103	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222000	-6500	5	-2.84	33529588500	150705	73.95	229000	232500	218500	297000	160000	228500	222480.96	20.59	0	-28574	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	52541	5.36	1.23	12	0.64	41401.00	180255.00	327500	20221116	-32.21	213000	20231020	4.23	321000	-30.84	20230616	213000	4.23	20231020	327500	-32.21	20221116	213000	4.23	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
159	20231103	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221500	-7000	5	-3.06	29382171500	132053	64.80	229000	232500	218500	297000	160000	228500	222498.37	20.59	0	-24426	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	52423	5.35	1.23	12	0.56	41401.00	180255.00	327500	20221116	-32.37	213000	20231020	3.99	321000	-31.00	20230616	213000	3.99	20231020	327500	-32.37	20221116	213000	3.99	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
160	20231103	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222000	-6500	5	-2.84	24650342000	110747	54.35	229000	232500	218500	297000	160000	228500	222577.19	20.59	0	-21776	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	52541	5.36	1.23	12	0.47	41401.00	180255.00	327500	20221116	-32.21	213000	20231020	4.23	321000	-30.84	20230616	213000	4.23	20231020	327500	-32.21	20221116	213000	4.23	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
161	20231103	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	-2000	5	-0.88	3178535000	13852	6.80	229000	232500	226500	297000	160000	228500	229470.92	20.59	0	2959	235833	232166	227333	223666	218833	234000	225500	1183	68500	5000	169090	500	1	23667107	53606	5.47	1.26	12	0.06	41401.00	180255.00	327500	20221116	-30.84	213000	20231020	6.34	321000	-29.44	20230616	213000	6.34	20231020	327500	-30.84	20221116	213000	6.34	20231020	1.12	Y	011070	5000	1183 억	4873534	N	N	18048	N	N
162	20231102	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	10000	2	4.58	46274637000	203284	160.79	222500	231000	222500	284000	153000	218500	227635.05	20.33	0	45887	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	54079	5.52	1.27	12	0.86	41401.00	180255.00	327500	20221116	-30.23	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	327500	-30.23	20221116	213000	7.28	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	18048	N	N
163	20231102	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227000	8500	2	3.89	42989682500	188886	149.40	222500	231000	222500	284000	153000	218500	227595.92	20.33	0	42394	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53724	5.48	1.26	12	0.80	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
164	20231102	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227500	9000	2	4.12	38733488500	170146	134.58	222500	231000	222500	284000	153000	218500	227648.54	20.33	0	37294	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53843	5.50	1.26	12	0.72	41401.00	180255.00	327500	20221116	-30.53	213000	20231020	6.81	321000	-29.13	20230616	213000	6.81	20231020	327500	-30.53	20221116	213000	6.81	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
165	20231102	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227000	8500	2	3.89	34490288000	151455	119.80	222500	231000	222500	284000	153000	218500	227726.31	20.33	0	33247	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53724	5.48	1.26	12	0.64	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
166	20231102	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226000	7500	2	3.43	31008390500	136098	107.65	222500	231000	222500	284000	153000	218500	227838.69	20.33	0	29912	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53488	5.46	1.25	12	0.58	41401.00	180255.00	327500	20221116	-30.99	213000	20231020	6.10	321000	-29.60	20230616	213000	6.10	20231020	327500	-30.99	20221116	213000	6.10	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
167	20231102	110230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227500	9000	2	4.12	26892331500	117950	93.29	222500	231000	222500	284000	153000	218500	227997.72	20.33	0	30984	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53843	5.50	1.26	12	0.50	41401.00	180255.00	327500	20221116	-30.53	213000	20231020	6.81	321000	-29.13	20230616	213000	6.81	20231020	327500	-30.53	20221116	213000	6.81	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
168	20231102	100231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	11500	2	5.26	20828356000	91521	72.39	222500	230500	222500	284000	153000	218500	227580.07	20.33	0	29586	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	54434	5.56	1.28	12	0.39	41401.00	180255.00	327500	20221116	-29.77	213000	20231020	7.98	321000	-28.35	20230616	213000	7.98	20231020	327500	-29.77	20221116	213000	7.98	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
169	20231102	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226000	7500	2	3.43	4609290500	20495	16.21	222500	227500	222500	284000	153000	218500	224898.29	20.33	0	9250	229500	224000	221000	215500	212500	222500	214000	1183	65500	5000	161690	500	1	23667107	53488	5.46	1.25	12	0.09	41401.00	180255.00	327500	20221116	-30.99	213000	20231020	6.10	321000	-29.60	20230616	213000	6.10	20231020	327500	-30.99	20221116	213000	6.10	20231020	1.12	Y	011070	5000	1183 억	4810858	N	N	21099	N	N
170	20231101	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	218500	-4500	5	-2.02	27613805000	125069	114.40	223000	226500	218000	289500	156500	223000	220801.92	20.34	72	-6903	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	51713	5.28	1.21	12	0.53	41401.00	180255.00	327500	20221116	-33.28	213000	20231020	2.58	321000	-31.93	20230616	213000	2.58	20231020	327500	-33.28	20221116	213000	2.58	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	21066	N	N
171	20231101	150231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	218500	-4500	5	-2.02	24936290000	112814	103.19	223000	226500	218000	289500	156500	223000	221038.83	20.34	72	-6033	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	51713	5.28	1.21	12	0.48	41401.00	180255.00	327500	20221116	-33.28	213000	20231020	2.58	321000	-31.93	20230616	213000	2.58	20231020	327500	-33.28	20221116	213000	2.58	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
172	20231101	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-4000	5	-1.79	19582653000	88301	80.77	223000	226500	218500	289500	156500	223000	221771.48	20.34	72	-5053	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	51831	5.29	1.21	12	0.37	41401.00	180255.00	327500	20221116	-33.13	213000	20231020	2.82	321000	-31.78	20230616	213000	2.82	20231020	327500	-33.13	20221116	213000	2.82	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
173	20231101	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	15902454500	71561	65.45	223000	226500	218500	289500	156500	223000	222222.28	20.34	72	-2689	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	52186	5.33	1.22	12	0.30	41401.00	180255.00	327500	20221116	-32.67	213000	20231020	3.52	321000	-31.31	20230616	213000	3.52	20231020	327500	-32.67	20221116	213000	3.52	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
174	20231101	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221500	-1500	5	-0.67	14273179500	64187	58.71	223000	226500	218500	289500	156500	223000	222368.62	20.34	72	-4298	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	52423	5.35	1.23	12	0.27	41401.00	180255.00	327500	20221116	-32.37	213000	20231020	3.99	321000	-31.00	20230616	213000	3.99	20231020	327500	-32.37	20221116	213000	3.99	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
175	20231101	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221000	-2000	5	-0.90	8041682500	35909	32.84	223000	226500	221000	289500	156500	223000	223946.37	20.34	72	4024	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	52304	5.34	1.23	12	0.15	41401.00	180255.00	327500	20221116	-32.52	213000	20231020	3.76	321000	-31.15	20230616	213000	3.76	20231020	327500	-32.52	20221116	213000	3.76	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
176	20231101	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	500	2	0.22	5557697000	24745	22.63	223000	226500	222000	289500	156500	223000	224599.30	20.34	72	4478	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	52896	5.40	1.24	12	0.10	41401.00	180255.00	327500	20221116	-31.76	213000	20231020	4.93	321000	-30.37	20230616	213000	4.93	20231020	327500	-31.76	20221116	213000	4.93	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N
177	20231101	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	1500	2	0.67	173385000	776	0.71	223000	224500	223000	289500	156500	223000	223438.80	20.34	72	62	233000	228000	224500	219500	216000	226250	217750	1183	66500	5000	165020	500	1	23667107	53133	5.42	1.25	12	0.00	41401.00	180255.00	327500	20221116	-31.45	213000	20231020	5.40	321000	-30.06	20230616	213000	5.40	20231020	327500	-31.45	20221116	213000	5.40	20231020	1.10	Y	011070	5000	1183 억	4812981	N	N	25444	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History