KissMeData/336260/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161159	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16430	-340	5	-2.03	3508077900	212876	105.97	16930	16950	16310	21800	11740	16770	16479.47	12.13	0	-28092	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10761	349.57	2.57	12	0.33	47.00	6394.00	37500	20221114	-56.19	16190	20231030	1.48	37300	-55.95	20230309	16190	1.48	20231030	37500	-56.19	20221114	16190	1.48	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38359	N	00	N
3	20231031	151211	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16390	-380	5	-2.27	2951262690	178973	89.09	16930	16950	16310	21800	11740	16770	16489.99	12.13	0	-30339	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10734	348.72	2.56	12	0.27	47.00	6394.00	37500	20221114	-56.29	16190	20231030	1.24	37300	-56.06	20230309	16190	1.24	20231030	37500	-56.29	20221114	16190	1.24	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
4	20231031	141220	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16340	-430	5	-2.56	2386052090	144470	71.92	16930	16950	16320	21800	11740	16770	16515.90	12.13	0	-33356	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10702	347.66	2.56	12	0.22	47.00	6394.00	37500	20221114	-56.43	16190	20231030	0.93	37300	-56.19	20230309	16190	0.93	20231030	37500	-56.43	20221114	16190	0.93	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
5	20231031	131210	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16380	-390	5	-2.33	1914121280	115609	57.55	16930	16950	16330	21800	11740	16770	16556.85	12.13	0	-28997	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10728	348.51	2.56	12	0.18	47.00	6394.00	37500	20221114	-56.32	16190	20231030	1.17	37300	-56.09	20230309	16190	1.17	20231030	37500	-56.32	20221114	16190	1.17	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
6	20231031	121212	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16370	-400	5	-2.39	1551683680	93456	46.52	16930	16950	16360	21800	11740	16770	16603.36	12.13	0	-27852	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10721	348.30	2.56	12	0.14	47.00	6394.00	37500	20221114	-56.35	16190	20231030	1.11	37300	-56.11	20230309	16190	1.11	20231030	37500	-56.35	20221114	16190	1.11	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
7	20231031	111241	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16560	-210	5	-1.25	1067618000	64031	31.87	16930	16950	16520	21800	11740	16770	16673.46	12.13	0	-19049	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10846	352.34	2.59	12	0.10	47.00	6394.00	37500	20221114	-55.84	16190	20231030	2.29	37300	-55.60	20230309	16190	2.29	20231030	37500	-55.84	20221114	16190	2.29	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
8	20231031	101219	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16640	-130	5	-0.78	786605170	47098	23.44	16930	16950	16520	21800	11740	16770	16701.46	12.13	0	-17497	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10898	354.04	2.60	12	0.07	47.00	6394.00	37500	20221114	-55.63	16190	20231030	2.78	37300	-55.39	20230309	16190	2.78	20231030	37500	-55.63	20221114	16190	2.78	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
9	20231031	091221	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16740	-30	5	-0.18	249559490	14811	7.37	16930	16950	16710	21800	11740	16770	16849.60	12.13	0	-5832	17263	17016	16603	16356	15943	17140	16480	65	5030	100	12400	10	1	65493726	10964	356.17	2.62	12	0.02	47.00	6394.00	37500	20221114	-55.36	16190	20231030	3.40	37300	-55.12	20230309	16190	3.40	20231030	37500	-55.36	20221114	16190	3.40	20231030	1.49	Y	336260	100	65 억		7947012	N	N	38037	N	00	N
10	20231030	161155	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16770	320	2	1.95	3330478220	200694	81.66	16190	16850	16190	21350	11520	16450	16594.50	12.02	0	26016	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10983	356.81	2.62	12	0.31	47.00	6394.00	37500	20221114	-55.28	16190	20231030	3.58	37300	-55.04	20230309	16190	3.58	20231030	37500	-55.28	20221114	16190	3.58	20231030	1.51	Y	336260	100	65 억		7869631	N	N	38037	N	00	N
11	20231030	151129	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16730	280	2	1.70	3099507840	186918	76.06	16190	16850	16190	21350	11520	16450	16582.18	12.02	0	24948	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10957	355.96	2.62	12	0.29	47.00	6394.00	37500	20221114	-55.39	16190	20231030	3.34	37300	-55.15	20230309	16190	3.34	20231030	37500	-55.39	20221114	16190	3.34	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
12	20231030	141127	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16710	260	2	1.58	2814775920	169875	69.12	16190	16850	16190	21350	11520	16450	16569.69	12.02	0	26465	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10944	355.53	2.61	12	0.26	47.00	6394.00	37500	20221114	-55.44	16190	20231030	3.21	37300	-55.20	20230309	16190	3.21	20231030	37500	-55.44	20221114	16190	3.21	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
13	20231030	131131	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16820	370	2	2.25	2403826980	145361	59.15	16190	16850	16190	21350	11520	16450	16536.95	12.02	0	27454	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	11016	357.87	2.63	12	0.22	47.00	6394.00	37500	20221114	-55.15	16190	20231030	3.89	37300	-54.91	20230309	16190	3.89	20231030	37500	-55.15	20221114	16190	3.89	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
14	20231030	121121	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16700	250	2	1.52	1935038380	117412	47.78	16190	16740	16190	21350	11520	16450	16480.76	12.02	0	18097	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10937	355.32	2.61	12	0.18	47.00	6394.00	37500	20221114	-55.47	16190	20231030	3.15	37300	-55.23	20230309	16190	3.15	20231030	37500	-55.47	20221114	16190	3.15	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
15	20231030	111123	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16690	240	2	1.46	1508351890	91820	37.36	16190	16740	16190	21350	11520	16450	16427.27	12.02	0	15231	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10931	355.11	2.61	12	0.14	47.00	6394.00	37500	20221114	-55.49	16190	20231030	3.09	37300	-55.25	20230309	16190	3.09	20231030	37500	-55.49	20221114	16190	3.09	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
16	20231030	101118	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16520	70	2	0.43	1050800520	64266	26.15	16190	16520	16190	21350	11520	16450	16350.80	12.02	0	13817	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10820	351.49	2.58	12	0.10	47.00	6394.00	37500	20221114	-55.95	16190	20231030	2.04	37300	-55.71	20230309	16190	2.04	20231030	37500	-55.95	20221114	16190	2.04	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
17	20231030	091119	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16340	-110	5	-0.67	347776430	21312	8.67	16190	16450	16190	21350	11520	16450	16318.32	12.02	0	3158	16996	16722	16516	16242	16036	16620	16140	65	4900	100	12170	10	1	65493726	10702	347.66	2.56	12	0.03	47.00	6394.00	37500	20221114	-56.43	16190	20231030	0.93	37300	-56.19	20230309	16190	0.93	20231030	37500	-56.43	20221114	16190	0.93	20231030	1.51	Y	336260	100	65 억		7869631	N	N	18965	N	00	N
18	20231027	161027	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16450	-120	5	-0.72	3994561950	241367	63.35	16570	16790	16310	21500	11600	16570	16549.84	11.96	0	23211	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10774	350.00	2.57	12	0.37	47.00	6394.00	37500	20221114	-56.13	16310	20231027	0.86	37300	-55.90	20230309	16310	0.86	20231027	37500	-56.13	20221114	16310	0.86	20231027	1.49	Y	336260	100	65 억		7833333	N	N	18965	N	00	N
19	20231027	151119	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16480	-90	5	-0.54	3775433560	228051	59.85	16570	16790	16310	21500	11600	16570	16555.20	11.96	0	19594	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10793	350.64	2.58	12	0.35	47.00	6394.00	37500	20221114	-56.05	16310	20231027	1.04	37300	-55.82	20230309	16310	1.04	20231027	37500	-56.05	20221114	16310	1.04	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
20	20231027	141118	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16510	-60	5	-0.36	3319629590	200351	52.58	16570	16790	16310	21500	11600	16570	16569.07	11.96	0	10732	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10813	351.28	2.58	12	0.31	47.00	6394.00	37500	20221114	-55.97	16310	20231027	1.23	37300	-55.74	20230309	16310	1.23	20231027	37500	-55.97	20221114	16310	1.23	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
21	20231027	131108	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16380	-190	5	-1.15	2749418520	165589	43.46	16570	16790	16360	21500	11600	16570	16603.93	11.96	0	8577	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10728	348.51	2.56	12	0.25	47.00	6394.00	37500	20221114	-56.32	16360	20231027	0.12	37300	-56.09	20230309	16360	0.12	20231027	37500	-56.32	20221114	16360	0.12	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
22	20231027	121120	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16650	80	2	0.48	2078381470	124849	32.77	16570	16790	16450	21500	11600	16570	16647.34	11.96	0	18841	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10905	354.26	2.60	12	0.19	47.00	6394.00	37500	20221114	-55.60	16450	20231027	1.22	37300	-55.36	20230309	16450	1.22	20231027	37500	-55.60	20221114	16450	1.22	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
23	20231027	111126	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16720	150	2	0.91	1649987680	99252	26.05	16570	16790	16450	21500	11600	16570	16624.38	11.96	0	13768	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10951	355.74	2.61	12	0.15	47.00	6394.00	37500	20221114	-55.41	16450	20231027	1.64	37300	-55.17	20230309	16450	1.64	20231027	37500	-55.41	20221114	16450	1.64	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
24	20231027	101115	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16560	-10	5	-0.06	1112443930	66968	17.58	16570	16790	16450	21500	11600	16570	16611.76	11.96	0	9594	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10846	352.34	2.59	12	0.10	47.00	6394.00	37500	20221114	-55.84	16450	20231027	0.67	37300	-55.60	20230309	16450	0.67	20231027	37500	-55.84	20221114	16450	0.67	20231027	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
25	20231027	091121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16680	110	2	0.66	467253410	27991	7.35	16570	16790	16570	21500	11600	16570	16694.27	11.96	0	9676	17476	17022	16786	16332	16096	16905	16215	65	4930	100	12260	10	1	65493726	10924	354.89	2.61	12	0.04	47.00	6394.00	37500	20221114	-55.52	16550	20231026	0.79	37300	-55.28	20230309	16550	0.79	20231026	37500	-55.52	20221114	16550	0.79	20231026	1.49	Y	336260	100	65 억		7833333	N	N	40034	N	00	N
26	20231026	161103	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16570	-800	5	-4.61	6345629990	379286	157.21	17150	17240	16550	22550	12160	17370	16730.61	12.10	0	-53407	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10852	352.55	2.59	12	0.58	47.00	6394.00	37500	20221114	-55.81	16550	20231026	0.12	37300	-55.58	20230309	16550	0.12	20231026	37500	-55.81	20221114	16550	0.12	20231026	1.50	Y	336260	100	65 억		7927475	N	N	40034	N	00	N
27	20231026	151100	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16560	-810	5	-4.66	5911604320	353093	146.36	17150	17240	16550	22550	12160	17370	16742.34	12.10	0	-51494	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10846	352.34	2.59	12	0.54	47.00	6394.00	37500	20221114	-55.84	16550	20231026	0.06	37300	-55.60	20230309	16550	0.06	20231026	37500	-55.84	20221114	16550	0.06	20231026	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
28	20231026	141103	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16590	-780	5	-4.49	5095167110	303829	125.94	17150	17240	16560	22550	12160	17370	16769.85	12.10	0	-57944	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10865	352.98	2.59	12	0.46	47.00	6394.00	37500	20221114	-55.76	16560	20231026	0.18	37300	-55.52	20230309	16560	0.18	20231026	37500	-55.76	20221114	16560	0.18	20231026	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
29	20231026	131101	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16620	-750	5	-4.32	4085409560	243009	100.73	17150	17240	16600	22550	12160	17370	16811.76	12.10	0	-51886	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10885	353.62	2.60	12	0.37	47.00	6394.00	37500	20221114	-55.68	16600	20231026	0.12	37300	-55.44	20230309	16600	0.12	20231026	37500	-55.68	20221114	16600	0.12	20231026	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
30	20231026	121054	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16670	-700	5	-4.03	3223286570	191178	79.24	17150	17240	16650	22550	12160	17370	16860.13	12.10	0	-47293	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10918	354.68	2.61	12	0.29	47.00	6394.00	37500	20221114	-55.55	16650	20231026	0.12	37300	-55.31	20230309	16650	0.12	20231026	37500	-55.55	20221114	16650	0.12	20231026	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
31	20231026	111110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16740	-630	5	-3.63	2396234990	141614	58.70	17150	17240	16730	22550	12160	17370	16920.89	12.10	0	-31904	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	10964	356.17	2.62	12	0.22	47.00	6394.00	37500	20221114	-55.36	16650	20231024	0.54	37300	-55.12	20230309	16650	0.54	20231024	37500	-55.36	20221114	16650	0.54	20231024	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
32	20231026	101105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16890	-480	5	-2.76	1680186480	99079	41.07	17150	17240	16780	22550	12160	17370	16958.05	12.10	0	-16122	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	11062	359.36	2.64	12	0.15	47.00	6394.00	37500	20221114	-54.96	16650	20231024	1.44	37300	-54.72	20230309	16650	1.44	20231024	37500	-54.96	20221114	16650	1.44	20231024	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
33	20231026	091103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	16950	-420	5	-2.42	543984780	31909	13.23	17150	17240	16850	22550	12160	17370	17048.00	12.10	0	1569	18196	17782	17556	17142	16916	17670	17030	65	5180	100	12850	10	1	65493726	11101	360.64	2.65	12	0.05	47.00	6394.00	37500	20221114	-54.80	16650	20231024	1.80	37300	-54.56	20230309	16650	1.80	20231024	37500	-54.80	20221114	16650	1.80	20231024	1.50	Y	336260	100	65 억		7927475	N	N	27634	N	00	N
34	20231025	161104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17370	-30	5	-0.17	4215192100	239643	55.00	17670	17970	17330	22600	12180	17400	17589.61	12.17	0	-10260	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11376	369.57	2.72	12	0.37	47.00	6394.00	37500	20221114	-53.68	16650	20231024	4.32	37300	-53.43	20230309	16650	4.32	20231024	37500	-53.68	20221114	16650	4.32	20231024	1.49	Y	336260	100	65 억		7971586	N	N	27634	N	00	N
35	20231025	151103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17360	-40	5	-0.23	3893517500	221118	50.75	17670	17970	17330	22600	12180	17400	17608.32	12.17	0	-13922	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11370	369.36	2.72	12	0.34	47.00	6394.00	37500	20221114	-53.71	16650	20231024	4.26	37300	-53.46	20230309	16650	4.26	20231024	37500	-53.71	20221114	16650	4.26	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
36	20231025	141058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17600	200	2	1.15	3274759480	185632	42.61	17670	17970	17400	22600	12180	17400	17641.14	12.17	0	-13585	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11527	374.47	2.75	12	0.28	47.00	6394.00	37500	20221114	-53.07	16650	20231024	5.71	37300	-52.82	20230309	16650	5.71	20231024	37500	-53.07	20221114	16650	5.71	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
37	20231025	131059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17490	90	2	0.52	2937092620	166357	38.18	17670	17970	17440	22600	12180	17400	17655.36	12.17	0	-12475	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11455	372.13	2.74	12	0.25	47.00	6394.00	37500	20221114	-53.36	16650	20231024	5.05	37300	-53.11	20230309	16650	5.05	20231024	37500	-53.36	20221114	16650	5.05	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
38	20231025	121103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17670	270	2	1.55	2459409510	139174	31.94	17670	17970	17440	22600	12180	17400	17671.47	12.17	0	-638	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11573	375.96	2.76	12	0.21	47.00	6394.00	37500	20221114	-52.88	16650	20231024	6.13	37300	-52.63	20230309	16650	6.13	20231024	37500	-52.88	20221114	16650	6.13	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
39	20231025	111101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17720	320	2	1.84	2256941000	127715	29.31	17670	17970	17440	22600	12180	17400	17671.70	12.17	0	-1051	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11605	377.02	2.77	12	0.20	47.00	6394.00	37500	20221114	-52.75	16650	20231024	6.43	37300	-52.49	20230309	16650	6.43	20231024	37500	-52.75	20221114	16650	6.43	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
40	20231025	101103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17470	70	2	0.40	1884475730	106501	24.44	17670	17970	17440	22600	12180	17400	17694.44	12.17	0	-6317	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11442	371.70	2.73	12	0.16	47.00	6394.00	37500	20221114	-53.41	16650	20231024	4.92	37300	-53.16	20230309	16650	4.92	20231024	37500	-53.41	20221114	16650	4.92	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
41	20231025	091059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17870	470	2	2.70	921488080	51985	11.93	17670	17970	17560	22600	12180	17400	17726.04	12.17	0	10479	18246	17822	17236	16812	16226	17530	16520	65	5200	100	12870	10	1	65493726	11704	380.21	2.79	12	0.08	47.00	6394.00	37500	20221114	-52.35	16650	20231024	7.33	37300	-52.09	20230309	16650	7.33	20231024	37500	-52.35	20221114	16650	7.33	20231024	1.49	Y	336260	100	65 억		7971586	N	N	84305	N	00	N
42	20231024	161034	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17400	110	2	0.64	7456477460	434609	161.62	17450	17660	16650	22450	12110	17290	17156.15	12.23	62	81896	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11396	370.21	2.72	12	0.66	47.00	6394.00	37500	20221114	-53.60	16650	20231024	4.50	37300	-53.35	20230309	16650	4.50	20231024	37500	-53.60	20221114	16650	4.50	20231024	1.53	Y	336260	100	65 억		8008252	N	N	84305	N	00	N
43	20231024	151052	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17350	60	2	0.35	6900952190	402655	149.73	17450	17660	16650	22450	12110	17290	17138.48	12.23	62	64667	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11363	369.15	2.71	12	0.61	47.00	6394.00	37500	20221114	-53.73	16650	20231024	4.20	37300	-53.49	20230309	16650	4.20	20231024	37500	-53.73	20221114	16650	4.20	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
44	20231024	141034	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17340	50	2	0.29	5845722900	341801	127.10	17450	17660	16650	22450	12110	17290	17102.50	12.23	62	42640	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11357	368.94	2.71	12	0.52	47.00	6394.00	37500	20221114	-53.76	16650	20231024	4.14	37300	-53.51	20230309	16650	4.14	20231024	37500	-53.76	20221114	16650	4.14	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
45	20231024	131038	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17190	-100	5	-0.58	4845704280	283851	105.55	17450	17660	16650	22450	12110	17290	17071.00	12.23	62	28840	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11258	365.74	2.69	12	0.43	47.00	6394.00	37500	20221114	-54.16	16650	20231024	3.24	37300	-53.91	20230309	16650	3.24	20231024	37500	-54.16	20221114	16650	3.24	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
46	20231024	121050	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17060	-230	5	-1.33	4376655060	256483	95.38	17450	17660	16650	22450	12110	17290	17063.78	12.23	62	25981	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11173	362.98	2.67	12	0.39	47.00	6394.00	37500	20221114	-54.51	16650	20231024	2.46	37300	-54.26	20230309	16650	2.46	20231024	37500	-54.51	20221114	16650	2.46	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
47	20231024	111046	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16850	-440	5	-2.54	3587762650	210159	78.15	17450	17660	16650	22450	12110	17290	17071.26	12.23	62	9614	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11036	358.51	2.64	12	0.32	47.00	6394.00	37500	20221114	-55.07	16650	20231024	1.20	37300	-54.83	20230309	16650	1.20	20231024	37500	-55.07	20221114	16650	1.20	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
48	20231024	101037	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	16960	-330	5	-1.91	2015495670	116556	43.34	17450	17660	16940	22450	12110	17290	17292.09	12.23	62	6113	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11108	360.85	2.65	12	0.18	47.00	6394.00	37500	20221114	-54.77	16940	20231024	0.12	37300	-54.53	20230309	16940	0.12	20231024	37500	-54.77	20221114	16940	0.12	20231024	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
49	20231024	091044	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17600	310	2	1.79	527431720	30058	11.18	17450	17660	17450	22450	12110	17290	17550.42	12.23	62	16496	18083	17686	17453	17056	16823	17570	16940	65	5160	100	12790	10	1	65493726	11527	374.47	2.75	12	0.05	47.00	6394.00	37500	20221114	-53.07	17220	20231023	2.21	37300	-52.82	20230309	17220	2.21	20231023	37500	-53.07	20221114	17220	2.21	20231023	1.53	Y	336260	100	65 억		8008252	N	N	61725	N	00	N
50	20231023	161028	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17290	-400	5	-2.26	4669729970	268349	48.84	17850	17850	17220	22950	12390	17690	17400.76	12.24	0	-73568	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11324	367.87	2.70	12	0.41	47.00	6394.00	37500	20221114	-53.89	17220	20231023	0.41	37300	-53.65	20230309	17220	0.41	20231023	37500	-53.89	20221114	17220	0.41	20231023	1.53	Y	336260	100	65 억		8016902	N	N	61725	N	00	N
51	20231023	151034	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17270	-420	5	-2.37	4328137920	248593	45.24	17850	17850	17220	22950	12390	17690	17409.38	12.24	0	-71533	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11311	367.45	2.70	12	0.38	47.00	6394.00	37500	20221114	-53.95	17220	20231023	0.29	37300	-53.70	20230309	17220	0.29	20231023	37500	-53.95	20221114	17220	0.29	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
52	20231023	141032	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17330	-360	5	-2.04	3619000250	207497	37.76	17850	17850	17260	22950	12390	17690	17439.98	12.24	0	-64247	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11350	368.72	2.71	12	0.32	47.00	6394.00	37500	20221114	-53.79	17260	20231023	0.41	37300	-53.54	20230309	17260	0.41	20231023	37500	-53.79	20221114	17260	0.41	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
53	20231023	131039	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17370	-320	5	-1.81	3119158870	178644	32.51	17850	17850	17260	22950	12390	17690	17458.87	12.24	0	-61047	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11376	369.57	2.72	12	0.27	47.00	6394.00	37500	20221114	-53.68	17260	20231023	0.64	37300	-53.43	20230309	17260	0.64	20231023	37500	-53.68	20221114	17260	0.64	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
54	20231023	121029	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17350	-340	5	-1.92	2883640870	165065	30.04	17850	17850	17260	22950	12390	17690	17468.35	12.24	0	-56111	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11363	369.15	2.71	12	0.25	47.00	6394.00	37500	20221114	-53.73	17260	20231023	0.52	37300	-53.49	20230309	17260	0.52	20231023	37500	-53.73	20221114	17260	0.52	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
55	20231023	111026	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17530	-160	5	-0.90	2390722060	136729	24.88	17850	17850	17260	22950	12390	17690	17483.56	12.24	0	-43714	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11481	372.98	2.74	12	0.21	47.00	6394.00	37500	20221114	-53.25	17260	20231023	1.56	37300	-53.00	20230309	17260	1.56	20231023	37500	-53.25	20221114	17260	1.56	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
56	20231023	101018	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17440	-250	5	-1.41	1781942900	101950	18.55	17850	17850	17260	22950	12390	17690	17476.45	12.24	0	-49371	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11422	371.06	2.73	12	0.16	47.00	6394.00	37500	20221114	-53.49	17260	20231023	1.04	37300	-53.24	20230309	17260	1.04	20231023	37500	-53.49	20221114	17260	1.04	20231023	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
57	20231023	091040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17640	-50	5	-0.28	418612240	23616	4.30	17850	17850	17580	22950	12390	17690	17727.41	12.24	0	-11371	18496	18092	17756	17352	17016	17925	17185	65	5260	100	13090	10	1	65493726	11553	375.32	2.76	12	0.04	47.00	6394.00	37500	20221114	-52.96	17420	20231020	1.26	37300	-52.71	20230309	17420	1.26	20231020	37500	-52.96	20221114	17420	1.26	20231020	1.53	Y	336260	100	65 억		8016902	N	N	101738	N	00	N
58	20231020	161023	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17690	-280	5	-1.56	9669874450	547193	185.75	17850	18160	17420	23350	12580	17970	17671.76	12.29	0	76075	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11586	376.38	2.77	12	0.84	47.00	6394.00	37500	20221114	-52.83	17420	20231020	1.55	37300	-52.57	20230309	17420	1.55	20231020	37500	-52.83	20221114	17420	1.55	20231020	1.51	Y	336260	100	65 억		8048283	N	N	101734	N	00	N
59	20231020	151022	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17820	-150	5	-0.83	6596970650	373581	126.82	17850	18160	17420	23350	12580	17970	17658.73	12.29	0	53489	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11671	379.15	2.79	12	0.57	47.00	6394.00	37500	20221114	-52.48	17420	20231020	2.30	37300	-52.23	20230309	17420	2.30	20231020	37500	-52.48	20221114	17420	2.30	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
60	20231020	141034	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17820	-150	5	-0.83	5707142560	323636	109.86	17850	18160	17420	23350	12580	17970	17634.44	12.29	0	42610	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11671	379.15	2.79	12	0.49	47.00	6394.00	37500	20221114	-52.48	17420	20231020	2.30	37300	-52.23	20230309	17420	2.30	20231020	37500	-52.48	20221114	17420	2.30	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
61	20231020	131005	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17880	-90	5	-0.50	4939990100	280807	95.32	17850	18160	17420	23350	12580	17970	17592.11	12.29	0	33265	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11710	380.43	2.80	12	0.43	47.00	6394.00	37500	20221114	-52.32	17420	20231020	2.64	37300	-52.06	20230309	17420	2.64	20231020	37500	-52.32	20221114	17420	2.64	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
62	20231020	121015	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17680	-290	5	-1.61	4341995090	247197	83.91	17850	18160	17420	23350	12580	17970	17564.90	12.29	0	27160	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11579	376.17	2.77	12	0.38	47.00	6394.00	37500	20221114	-52.85	17420	20231020	1.49	37300	-52.60	20230309	17420	1.49	20231020	37500	-52.85	20221114	17420	1.49	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
63	20231020	111027	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17510	-460	5	-2.56	3612122130	205609	69.80	17850	18160	17420	23350	12580	17970	17567.90	12.29	0	12647	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11468	372.55	2.74	12	0.31	47.00	6394.00	37500	20221114	-53.31	17420	20231020	0.52	37300	-53.06	20230309	17420	0.52	20231020	37500	-53.31	20221114	17420	0.52	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
64	20231020	101017	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17430	-540	5	-3.01	2722403370	154691	52.51	17850	18160	17420	23350	12580	17970	17598.95	12.29	0	1533	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11416	370.85	2.73	12	0.24	47.00	6394.00	37500	20221114	-53.52	17420	20231020	0.06	37300	-53.27	20230309	17420	0.06	20231020	37500	-53.52	20221114	17420	0.06	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
65	20231020	091015	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17660	-310	5	-1.73	634033490	35527	12.06	17850	18160	17650	23350	12580	17970	17846.49	12.29	0	3345	18430	18200	18080	17850	17730	18140	17790	65	5380	100	13290	10	1	65493726	11566	375.74	2.76	12	0.05	47.00	6394.00	37500	20221114	-52.91	17650	20231020	0.06	37300	-52.65	20230309	17650	0.06	20231020	37500	-52.91	20221114	17650	0.06	20231020	1.51	Y	336260	100	65 억		8048283	N	N	58491	N	00	N
66	20231019	161014	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17970	-370	5	-2.02	5304850720	293288	88.75	18000	18310	17960	23800	12840	18340	18088.15	12.28	-2046	13007	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11769	382.34	2.81	12	0.45	47.00	6394.00	37500	20221114	-52.08	17860	20231010	0.62	37300	-51.82	20230309	17860	0.62	20231010	37500	-52.08	20221114	17860	0.62	20231010	1.51	Y	336260	100	65 억		8040492	N	N	58491	N	00	N
67	20231019	151002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	17970	-370	5	-2.02	4816783900	266128	80.53	18000	18310	17970	23800	12840	18340	18099.50	12.28	-2046	14448	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11769	382.34	2.81	12	0.41	47.00	6394.00	37500	20221114	-52.08	17860	20231010	0.62	37300	-51.82	20230309	17860	0.62	20231010	37500	-52.08	20221114	17860	0.62	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
68	20231019	141018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18020	-320	5	-1.74	4003365650	220943	66.86	18000	18310	18000	23800	12840	18340	18119.45	12.28	-2046	28106	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11802	383.40	2.82	12	0.34	47.00	6394.00	37500	20221114	-51.95	17860	20231010	0.90	37300	-51.69	20230309	17860	0.90	20231010	37500	-51.95	20221114	17860	0.90	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
69	20231019	131008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18070	-270	5	-1.47	3595365440	198332	60.02	18000	18310	18000	23800	12840	18340	18128.01	12.28	-2046	24891	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11835	384.47	2.83	12	0.30	47.00	6394.00	37500	20221114	-51.81	17860	20231010	1.18	37300	-51.55	20230309	17860	1.18	20231010	37500	-51.81	20221114	17860	1.18	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
70	20231019	121015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18030	-310	5	-1.69	3053529170	168268	50.92	18000	18310	18000	23800	12840	18340	18146.82	12.28	-2046	27824	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11809	383.62	2.82	12	0.26	47.00	6394.00	37500	20221114	-51.92	17860	20231010	0.95	37300	-51.66	20230309	17860	0.95	20231010	37500	-51.92	20221114	17860	0.95	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
71	20231019	111009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18130	-210	5	-1.15	2360808630	129926	39.32	18000	18310	18000	23800	12840	18340	18170.41	12.28	-2046	20506	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11874	385.74	2.84	12	0.20	47.00	6394.00	37500	20221114	-51.65	17860	20231010	1.51	37300	-51.39	20230309	17860	1.51	20231010	37500	-51.65	20221114	17860	1.51	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
72	20231019	101004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18200	-140	5	-0.76	1653299150	91066	27.56	18000	18310	18000	23800	12840	18340	18154.95	12.28	-2046	30360	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11920	387.23	2.85	12	0.14	47.00	6394.00	37500	20221114	-51.47	17860	20231010	1.90	37300	-51.21	20230309	17860	1.90	20231010	37500	-51.47	20221114	17860	1.90	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
73	20231019	091013	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18190	-150	5	-0.82	474005910	26188	7.92	18000	18240	18000	23800	12840	18340	18100.09	12.28	-2046	11421	19433	18886	18613	18066	17793	18750	17930	65	5460	100	13570	10	1	65493726	11913	387.02	2.84	12	0.04	47.00	6394.00	37500	20221114	-51.49	17860	20231010	1.85	37300	-51.23	20230309	17860	1.85	20231010	37500	-51.49	20221114	17860	1.85	20231010	1.51	Y	336260	100	65 억		8040492	N	N	76545	N	00	N
74	20231018	161017	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18340	-380	5	-2.03	6117263830	329343	117.27	18780	19160	18340	24300	13110	18720	18574.39	12.37	0	-34716	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12012	390.21	2.87	12	0.50	47.00	6394.00	37500	20221114	-51.09	17860	20231010	2.69	37300	-50.83	20230309	17860	2.69	20231010	37500	-51.09	20221114	17860	2.69	20231010	1.51	Y	336260	100	65 억		8101355	N	N	76545	N	00	N
75	20231018	151008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18390	-330	5	-1.76	5605490080	301467	107.34	18780	19160	18360	24300	13110	18720	18594.04	12.37	0	-28675	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12044	391.28	2.88	12	0.46	47.00	6394.00	37500	20221114	-50.96	17860	20231010	2.97	37300	-50.70	20230309	17860	2.97	20231010	37500	-50.96	20221114	17860	2.97	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
76	20231018	140953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18400	-320	5	-1.71	4508882740	241853	86.12	18780	19160	18360	24300	13110	18720	18643.07	12.37	0	-30903	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12051	391.49	2.88	12	0.37	47.00	6394.00	37500	20221114	-50.93	17860	20231010	3.02	37300	-50.67	20230309	17860	3.02	20231010	37500	-50.93	20221114	17860	3.02	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
77	20231018	130950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18530	-190	5	-1.01	3703679490	198249	70.59	18780	19160	18520	24300	13110	18720	18681.96	12.37	0	-15344	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12136	394.26	2.90	12	0.30	47.00	6394.00	37500	20221114	-50.59	17860	20231010	3.75	37300	-50.32	20230309	17860	3.75	20231010	37500	-50.59	20221114	17860	3.75	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
78	20231018	121008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18590	-130	5	-0.69	2928873050	156487	55.72	18780	19160	18520	24300	13110	18720	18716.40	12.37	0	-9152	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12175	395.53	2.91	12	0.24	47.00	6394.00	37500	20221114	-50.43	17860	20231010	4.09	37300	-50.16	20230309	17860	4.09	20231010	37500	-50.43	20221114	17860	4.09	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
79	20231018	111000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18690	-30	5	-0.16	2233787750	119148	42.42	18780	19160	18520	24300	13110	18720	18748.01	12.37	0	-6042	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12241	397.66	2.92	12	0.18	47.00	6394.00	37500	20221114	-50.16	17860	20231010	4.65	37300	-49.89	20230309	17860	4.65	20231010	37500	-50.16	20221114	17860	4.65	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
80	20231018	101012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18540	-180	5	-0.96	1847399060	98355	35.02	18780	19160	18540	24300	13110	18720	18782.97	12.37	0	-6273	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12143	394.47	2.90	12	0.15	47.00	6394.00	37500	20221114	-50.56	17860	20231010	3.81	37300	-50.29	20230309	17860	3.81	20231010	37500	-50.56	20221114	17860	3.81	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
81	20231018	090955	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18950	230	2	1.23	660077250	34774	12.38	18780	19160	18660	24300	13110	18720	18981.92	12.37	0	12461	19293	19006	18763	18476	18233	19150	18620	65	5580	100	13850	10	1	65493726	12411	403.19	2.96	12	0.05	47.00	6394.00	37500	20221114	-49.47	17860	20231010	6.10	37300	-49.20	20230309	17860	6.10	20231010	37500	-49.47	20221114	17860	6.10	20231010	1.51	Y	336260	100	65 억		8101355	N	N	60275	N	00	N
82	20231017	160958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18720	370	2	2.02	5279541540	280778	87.10	18520	19050	18520	23850	12850	18350	18803.27	12.33	0	41926	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12260	398.30	2.93	12	0.43	47.00	6394.00	37500	20221114	-50.08	17860	20231010	4.82	37300	-49.81	20230309	17860	4.82	20231010	37500	-50.08	20221114	17860	4.82	20231010	1.49	Y	336260	100	65 억		8077926	N	N	60275	N	00	N
83	20231017	151007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18700	350	2	1.91	5034002020	267664	83.03	18520	19050	18520	23850	12850	18350	18807.17	12.33	0	41280	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12247	397.87	2.92	12	0.41	47.00	6394.00	37500	20221114	-50.13	17860	20231010	4.70	37300	-49.87	20230309	17860	4.70	20231010	37500	-50.13	20221114	17860	4.70	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
84	20231017	141008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18710	360	2	1.96	4538616860	241219	74.82	18520	19050	18520	23850	12850	18350	18815.34	12.33	0	42175	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12254	398.09	2.93	12	0.37	47.00	6394.00	37500	20221114	-50.11	17860	20231010	4.76	37300	-49.84	20230309	17860	4.76	20231010	37500	-50.11	20221114	17860	4.76	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
85	20231017	130959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18750	400	2	2.18	4120674900	218932	67.91	18520	19050	18520	23850	12850	18350	18821.71	12.33	0	39883	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12280	398.94	2.93	12	0.33	47.00	6394.00	37500	20221114	-50.00	17860	20231010	4.98	37300	-49.73	20230309	17860	4.98	20231010	37500	-50.00	20221114	17860	4.98	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
86	20231017	121005	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18800	450	2	2.45	3665842470	194698	60.39	18520	19050	18520	23850	12850	18350	18828.35	12.33	0	39524	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12313	400.00	2.94	12	0.30	47.00	6394.00	37500	20221114	-49.87	17860	20231010	5.26	37300	-49.60	20230309	17860	5.26	20231010	37500	-49.87	20221114	17860	5.26	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
87	20231017	110954	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18750	400	2	2.18	3155410730	167556	51.97	18520	19050	18520	23850	12850	18350	18831.98	12.33	0	40813	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12280	398.94	2.93	12	0.26	47.00	6394.00	37500	20221114	-50.00	17860	20231010	4.98	37300	-49.73	20230309	17860	4.98	20231010	37500	-50.00	20221114	17860	4.98	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
88	20231017	100946	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18830	480	2	2.62	2557156040	135640	42.07	18520	19050	18520	23850	12850	18350	18852.52	12.33	0	36314	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12332	400.64	2.94	12	0.21	47.00	6394.00	37500	20221114	-49.79	17860	20231010	5.43	37300	-49.52	20230309	17860	5.43	20231010	37500	-49.79	20221114	17860	5.43	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
89	20231017	090959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18590	240	2	1.31	565954610	30253	9.38	18520	18840	18520	23850	12850	18350	18707.39	12.33	0	4126	18910	18630	18280	18000	17650	18770	18140	65	5500	100	13570	10	1	65493726	12175	395.53	2.91	12	0.05	47.00	6394.00	37500	20221114	-50.43	17860	20231010	4.09	37300	-50.16	20230309	17860	4.09	20231010	37500	-50.43	20221114	17860	4.09	20231010	1.49	Y	336260	100	65 억		8077926	N	N	65904	N	00	N
90	20231016	160955	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18350	60	2	0.33	5872866000	321121	88.61	18270	18560	17930	23750	12810	18290	18288.51	12.30	0	24471	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	12018	390.43	2.87	12	0.49	47.00	6394.00	37500	20221114	-51.07	17860	20231010	2.74	37300	-50.80	20230309	17860	2.74	20231010	37500	-51.07	20221114	17860	2.74	20231010	1.49	Y	336260	100	65 억		8057598	N	N	65904	N	00	N
91	20231016	150956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18250	-40	5	-0.22	5262204280	287829	79.42	18270	18560	17930	23750	12810	18290	18282.40	12.30	0	21460	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	11953	388.30	2.85	12	0.44	47.00	6394.00	37500	20221114	-51.33	17860	20231010	2.18	37300	-51.07	20230309	17860	2.18	20231010	37500	-51.33	20221114	17860	2.18	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
92	20231016	140957	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18320	30	2	0.16	4267866620	233397	64.40	18270	18560	17930	23750	12810	18290	18285.87	12.30	0	4297	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	11998	389.79	2.87	12	0.36	47.00	6394.00	37500	20221114	-51.15	17860	20231010	2.58	37300	-50.88	20230309	17860	2.58	20231010	37500	-51.15	20221114	17860	2.58	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
93	20231016	130950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18390	100	2	0.55	3789016480	207283	57.20	18270	18560	17930	23750	12810	18290	18279.44	12.30	0	3201	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	12044	391.28	2.88	12	0.32	47.00	6394.00	37500	20221114	-50.96	17860	20231010	2.97	37300	-50.70	20230309	17860	2.97	20231010	37500	-50.96	20221114	17860	2.97	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
94	20231016	120952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18300	10	2	0.05	3037343140	166282	45.88	18270	18560	17930	23750	12810	18290	18266.22	12.30	0	-196	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	11985	389.36	2.86	12	0.25	47.00	6394.00	37500	20221114	-51.20	17860	20231010	2.46	37300	-50.94	20230309	17860	2.46	20231010	37500	-51.20	20221114	17860	2.46	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
95	20231016	110945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18410	120	2	0.66	2317295060	127116	35.08	18270	18560	17930	23750	12810	18290	18229.77	12.30	0	4512	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	12057	391.70	2.88	12	0.19	47.00	6394.00	37500	20221114	-50.91	17860	20231010	3.08	37300	-50.64	20230309	17860	3.08	20231010	37500	-50.91	20221114	17860	3.08	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
96	20231016	100939	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18400	110	2	0.60	1409194450	77749	21.45	18270	18430	17930	23750	12810	18290	18124.92	12.30	0	-2408	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	12051	391.49	2.88	12	0.12	47.00	6394.00	37500	20221114	-50.93	17860	20231010	3.02	37300	-50.67	20230309	17860	3.02	20231010	37500	-50.93	20221114	17860	3.02	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
97	20231016	090941	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18140	-150	5	-0.82	253626180	13906	3.84	18270	18400	18110	23750	12810	18290	18238.61	12.30	0	-4653	18983	18636	18453	18106	17923	18545	18015	65	5460	100	13530	10	1	65493726	11881	385.96	2.84	12	0.02	47.00	6394.00	37500	20221114	-51.63	17860	20231010	1.57	37300	-51.37	20230309	17860	1.57	20231010	37500	-51.63	20221114	17860	1.57	20231010	1.49	Y	336260	100	65 억		8057598	N	N	44698	N	00	N
98	20231012	161013	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19020	570	2	3.09	9368035050	495903	123.75	18620	19140	18620	23950	12920	18450	18890.82	12.49	0	68741	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12457	404.68	2.97	12	0.76	47.00	6394.00	37500	20221114	-49.28	17860	20231010	6.49	37300	-49.01	20230309	17860	6.49	20231010	37500	-49.28	20221114	17860	6.49	20231010	1.51	Y	336260	100	65 억		8180031	N	N	105533	N	00	N
99	20231012	150948	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18890	440	2	2.38	8427506730	446381	111.39	18620	19140	18620	23950	12920	18450	18879.63	12.49	0	74846	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12372	401.91	2.95	12	0.68	47.00	6394.00	37500	20221114	-49.63	17860	20231010	5.77	37300	-49.36	20230309	17860	5.77	20231010	37500	-49.63	20221114	17860	5.77	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
100	20231012	140951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18990	540	2	2.93	7397864210	392029	97.83	18620	19140	18620	23950	12920	18450	18870.71	12.49	0	75409	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12437	404.04	2.97	12	0.60	47.00	6394.00	37500	20221114	-49.36	17860	20231010	6.33	37300	-49.09	20230309	17860	6.33	20231010	37500	-49.36	20221114	17860	6.33	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
101	20231012	130951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19110	660	2	3.58	5942480070	315596	78.76	18620	19140	18620	23950	12920	18450	18829.39	12.49	0	71291	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12516	406.60	2.99	12	0.48	47.00	6394.00	37500	20221114	-49.04	17860	20231010	7.00	37300	-48.77	20230309	17860	7.00	20231010	37500	-49.04	20221114	17860	7.00	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
102	20231012	121001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18980	530	2	2.87	4872004000	259360	64.72	18620	19000	18620	23950	12920	18450	18784.72	12.49	0	56484	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12431	403.83	2.97	12	0.40	47.00	6394.00	37500	20221114	-49.39	17860	20231010	6.27	37300	-49.12	20230309	17860	6.27	20231010	37500	-49.39	20221114	17860	6.27	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
103	20231012	111000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18920	470	2	2.55	3924126530	209366	52.25	18620	18930	18620	23950	12920	18450	18742.91	12.49	0	41800	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12391	402.55	2.96	12	0.32	47.00	6394.00	37500	20221114	-49.55	17860	20231010	5.94	37300	-49.28	20230309	17860	5.94	20231010	37500	-49.55	20221114	17860	5.94	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
104	20231012	100952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18720	270	2	1.46	2196221720	117434	29.31	18620	18750	18620	23950	12920	18450	18701.76	12.49	0	20694	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12260	398.30	2.93	12	0.18	47.00	6394.00	37500	20221114	-50.08	17860	20231010	4.82	37300	-49.81	20230309	17860	4.82	20231010	37500	-50.08	20221114	17860	4.82	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
105	20231012	090959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18710	260	2	1.41	566183490	30306	7.56	18620	18740	18620	23950	12920	18450	18682.24	12.49	0	5868	18823	18636	18413	18226	18003	18730	18320	65	5500	100	13650	10	1	65493726	12254	398.09	2.93	12	0.05	47.00	6394.00	37500	20221114	-50.11	17860	20231010	4.76	37300	-49.84	20230309	17860	4.76	20231010	37500	-50.11	20221114	17860	4.76	20231010	1.51	Y	336260	100	65 억		8180031	N	N	73501	N	00	N
106	20231011	160948	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18450	470	2	2.61	7363090570	398525	66.48	18200	18600	18190	23350	12590	17980	18475.94	12.53	0	129900	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12084	392.55	2.89	12	0.61	47.00	6394.00	37500	20221114	-50.80	17860	20231010	3.30	37300	-50.54	20230309	17860	3.30	20231010	37500	-50.80	20221114	17860	3.30	20231010	1.50	Y	336260	100	65 억		8204109	N	N	73501	N	00	N
107	20231011	150953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18360	380	2	2.11	6928672940	374942	62.55	18200	18600	18190	23350	12590	17980	18479.36	12.53	0	125589	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12025	390.64	2.87	12	0.57	47.00	6394.00	37500	20221114	-51.04	17860	20231010	2.80	37300	-50.78	20230309	17860	2.80	20231010	37500	-51.04	20221114	17860	2.80	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
108	20231011	140956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18490	510	2	2.84	6217806750	336461	56.13	18200	18600	18190	23350	12590	17980	18480.07	12.53	0	122900	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12110	393.40	2.89	12	0.51	47.00	6394.00	37500	20221114	-50.69	17860	20231010	3.53	37300	-50.43	20230309	17860	3.53	20231010	37500	-50.69	20221114	17860	3.53	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
109	20231011	130944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18490	510	2	2.84	5105637210	276250	46.08	18200	18600	18190	23350	12590	17980	18482.00	12.53	0	99355	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12110	393.40	2.89	12	0.42	47.00	6394.00	37500	20221114	-50.69	17860	20231010	3.53	37300	-50.43	20230309	17860	3.53	20231010	37500	-50.69	20221114	17860	3.53	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
110	20231011	121003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18530	550	2	3.06	4551780350	246316	41.09	18200	18600	18190	23350	12590	17980	18479.50	12.53	0	87738	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12136	394.26	2.90	12	0.38	47.00	6394.00	37500	20221114	-50.59	17860	20231010	3.75	37300	-50.32	20230309	17860	3.75	20231010	37500	-50.59	20221114	17860	3.75	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
111	20231011	110957	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18510	530	2	2.95	4022416400	217699	36.32	18200	18600	18190	23350	12590	17980	18477.04	12.53	0	74209	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12123	393.83	2.89	12	0.33	47.00	6394.00	37500	20221114	-50.64	17860	20231010	3.64	37300	-50.38	20230309	17860	3.64	20231010	37500	-50.64	20221114	17860	3.64	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
112	20231011	100950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18440	460	2	2.56	3448185370	186633	31.13	18200	18600	18190	23350	12590	17980	18475.84	12.53	0	63258	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12077	392.34	2.88	12	0.28	47.00	6394.00	37500	20221114	-50.83	17860	20231010	3.25	37300	-50.56	20230309	17860	3.25	20231010	37500	-50.83	20221114	17860	3.25	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
113	20231011	090953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	18370	390	2	2.17	1479561600	80197	13.38	18200	18600	18190	23350	12590	17980	18449.28	12.53	0	22534	18886	18432	18146	17692	17406	18290	17550	65	5370	100	13300	10	1	65493726	12031	390.85	2.87	12	0.12	47.00	6394.00	37500	20221114	-51.01	17860	20231010	2.86	37300	-50.75	20230309	17860	2.86	20231010	37500	-51.01	20221114	17860	2.86	20231010	1.50	Y	336260	100	65 억		8204109	N	N	89158	N	00	N
114	20231010	161558	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17980	-330	5	-1.80	10916772280	597417	134.11	18330	18600	17860	23800	12820	18310	18273.55	12.59	-2108	121367	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	11776	382.55	2.81	12	0.91	47.00	6394.00	37500	20221114	-52.05	17860	20231010	0.67	37300	-51.80	20230309	17860	0.67	20231010	37500	-52.05	20221114	17860	0.67	20231010	1.53	Y	336260	100	65 억		8245641	N	N	89158	N	00	N
115	20231010	150939	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	17910	-400	5	-2.18	9843166720	537586	120.68	18330	18600	17900	23800	12820	18310	18309.94	12.59	-2108	104277	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	11730	381.06	2.80	12	0.82	47.00	6394.00	37500	20221114	-52.24	17900	20231010	0.06	37300	-51.98	20230309	17900	0.06	20231010	37500	-52.24	20221114	17900	0.06	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
116	20231010	140946	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18160	-150	5	-0.82	7827452820	425944	95.62	18330	18600	18150	23800	12820	18310	18376.76	12.59	-2108	115638	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	11894	386.38	2.84	12	0.65	47.00	6394.00	37500	20221114	-51.57	18150	20231010	0.06	37300	-51.31	20230309	18150	0.06	20231010	37500	-51.57	20221114	18150	0.06	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
117	20231010	130940	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18270	-40	5	-0.22	6628295910	360058	80.83	18330	18600	18200	23800	12820	18310	18409.03	12.59	-2108	103136	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	11966	388.72	2.86	12	0.55	47.00	6394.00	37500	20221114	-51.28	18200	20231010	0.38	37300	-51.02	20230309	18200	0.38	20231010	37500	-51.28	20221114	18200	0.38	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
118	20231010	120936	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18470	160	2	0.87	5585209450	303200	68.06	18330	18600	18200	23800	12820	18310	18420.96	12.59	-2108	107541	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	12097	392.98	2.89	12	0.46	47.00	6394.00	37500	20221114	-50.75	18200	20231010	1.48	37300	-50.48	20230309	18200	1.48	20231010	37500	-50.75	20221114	18200	1.48	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
119	20231010	110918	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18520	210	2	1.15	4940783080	268321	60.23	18330	18600	18200	23800	12820	18310	18413.80	12.59	-2108	101196	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	12129	394.04	2.90	12	0.41	47.00	6394.00	37500	20221114	-50.61	18200	20231010	1.76	37300	-50.35	20230309	18200	1.76	20231010	37500	-50.61	20221114	18200	1.76	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
120	20231010	100930	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18470	160	2	0.87	3563732290	193969	43.54	18330	18520	18200	23800	12820	18310	18372.77	12.59	-2108	56552	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	12097	392.98	2.89	12	0.30	47.00	6394.00	37500	20221114	-50.75	18200	20231010	1.48	37300	-50.48	20230309	18200	1.48	20231010	37500	-50.75	20221114	18200	1.48	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
121	20231010	090924	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18320	10	2	0.05	1116862430	61103	13.72	18330	18380	18200	23800	12820	18310	18278.23	12.59	-2108	10456	18990	18650	18470	18130	17950	18560	18040	65	5490	100	13540	10	1	65493726	11998	389.79	2.87	12	0.09	47.00	6394.00	37500	20221114	-51.15	18200	20231010	0.66	37300	-50.88	20230309	18200	0.66	20231010	37500	-51.15	20221114	18200	0.66	20231010	1.53	Y	336260	100	65 억		8245641	N	N	56566	N	00	N
122	20231006	160932	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18310	-340	5	-1.82	8169093460	442541	113.24	18450	18810	18290	24200	13060	18650	18459.96	12.81	2583	856	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	11992	389.57	2.86	12	0.68	47.00	6394.00	37500	20221114	-51.17	18290	20231006	0.11	37300	-50.91	20230309	18290	0.11	20231006	37500	-51.17	20221114	18290	0.11	20231006	1.48	Y	336260	100	65 억		8387141	N	N	56566	N	00	N
123	20231006	150917	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18320	-330	5	-1.77	7304479090	395315	101.15	18450	18810	18310	24200	13060	18650	18477.62	12.81	2583	-12958	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	11998	389.79	2.87	12	0.60	47.00	6394.00	37500	20221114	-51.15	18310	20231006	0.05	37300	-50.88	20230309	18310	0.05	20231006	37500	-51.15	20221114	18310	0.05	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
124	20231006	140921	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18400	-250	5	-1.34	5987557750	323532	82.79	18450	18810	18310	24200	13060	18650	18506.85	12.81	2583	-22682	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12051	391.49	2.88	12	0.49	47.00	6394.00	37500	20221114	-50.93	18310	20231006	0.49	37300	-50.67	20230309	18310	0.49	20231006	37500	-50.93	20221114	18310	0.49	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
125	20231006	130909	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18500	-150	5	-0.80	5370727580	290117	74.23	18450	18810	18310	24200	13060	18650	18512.28	12.81	2583	-22620	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12116	393.62	2.89	12	0.44	47.00	6394.00	37500	20221114	-50.67	18310	20231006	1.04	37300	-50.40	20230309	18310	1.04	20231006	37500	-50.67	20221114	18310	1.04	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
126	20231006	120908	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18450	-200	5	-1.07	5006822380	270433	69.20	18450	18810	18310	24200	13060	18650	18514.09	12.81	2583	-24289	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12084	392.55	2.89	12	0.41	47.00	6394.00	37500	20221114	-50.80	18310	20231006	0.76	37300	-50.54	20230309	18310	0.76	20231006	37500	-50.80	20221114	18310	0.76	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
127	20231006	110900	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18440	-210	5	-1.13	3107807010	167591	42.88	18450	18810	18410	24200	13060	18650	18544.00	12.81	2583	-22690	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12077	392.34	2.88	12	0.26	47.00	6394.00	37500	20221114	-50.83	18410	20231006	0.16	37300	-50.56	20230309	18410	0.16	20231006	37500	-50.83	20221114	18410	0.16	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
128	20231006	100907	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18590	-60	5	-0.32	1664456360	89502	22.90	18450	18810	18450	24200	13060	18650	18596.86	12.81	2583	-3667	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12175	395.53	2.91	12	0.14	47.00	6394.00	37500	20221114	-50.43	18450	20231006	0.76	37300	-50.16	20230309	18450	0.76	20231006	37500	-50.43	20221114	18450	0.76	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N
129	20231006	090859	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	18530	-120	5	-0.64	549596450	29601	7.57	18450	18810	18450	24200	13060	18650	18566.81	12.81	2583	10314	19256	18952	18776	18472	18296	18865	18385	65	5550	100	13800	10	1	65493726	12136	394.26	2.90	12	0.05	47.00	6394.00	37500	20221114	-50.59	18450	20231006	0.43	37300	-50.32	20230309	18450	0.43	20231006	37500	-50.59	20221114	18450	0.43	20231006	1.48	Y	336260	100	65 억		8387141	N	N	85267	N	00	N