KissMeData/005930/price/prices-20241001.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	20241031	160221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59200	100	2	0.17	2088163281800	34901296	175.93	58500	61200	58300	76800	41400	59100	59832.58	52.60	0	-777704	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3534111	27.78	1.14	12	0.58	2131.00	52002.00	88800	20240711	-33.33	55700	20241028	6.28	88800	-33.33	20240711	55700	6.28	20241028	88800	-33.33	20240711	55700	6.28	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	60536	N	00	N
3	20241031	150224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59500	400	2	0.68	1752568357300	29239156	147.39	58500	61200	58300	76800	41400	59100	59939.13	52.60	0	-332278	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3552021	27.92	1.14	12	0.49	2131.00	52002.00	88800	20240711	-33.00	55700	20241028	6.82	88800	-33.00	20240711	55700	6.82	20241028	88800	-33.00	20240711	55700	6.82	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
4	20241031	140222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	600	2	1.02	1587716152300	26474217	133.45	58500	61200	58300	76800	41400	59100	59972.22	52.60	0	-305777	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3563960	28.02	1.15	12	0.44	2131.00	52002.00	88800	20240711	-32.77	55700	20241028	7.18	88800	-32.77	20240711	55700	7.18	20241028	88800	-32.77	20240711	55700	7.18	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
5	20241031	130223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	1200	2	2.03	1384938775500	23099495	116.44	58500	61200	58300	76800	41400	59100	59955.43	52.60	0	539167	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3599779	28.30	1.16	12	0.39	2131.00	52002.00	88800	20240711	-32.09	55700	20241028	8.26	88800	-32.09	20240711	55700	8.26	20241028	88800	-32.09	20240711	55700	8.26	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
6	20241031	120222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60200	1100	2	1.86	1229197397800	20517249	103.42	58500	61200	58300	76800	41400	59100	59910.50	52.60	0	784832	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3593809	28.25	1.16	12	0.34	2131.00	52002.00	88800	20240711	-32.21	55700	20241028	8.08	88800	-32.21	20240711	55700	8.08	20241028	88800	-32.21	20240711	55700	8.08	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
7	20241031	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58800	-300	5	-0.51	427015946400	7252757	36.56	58500	59300	58300	76800	41400	59100	58876.31	52.60	0	-219710	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3510232	27.59	1.13	12	0.12	2131.00	52002.00	88800	20240711	-33.78	55700	20241028	5.57	88800	-33.78	20240711	55700	5.57	20241028	88800	-33.78	20240711	55700	5.57	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
8	20241031	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58900	-200	5	-0.34	307251374500	5217522	26.30	58500	59300	58300	76800	41400	59100	58888.31	52.60	0	28070	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3516202	27.64	1.13	12	0.09	2131.00	52002.00	88800	20240711	-33.67	55700	20241028	5.75	88800	-33.67	20240711	55700	5.75	20241028	88800	-33.67	20240711	55700	5.75	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
9	20241031	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58600	-500	5	-0.85	47229815400	806213	4.06	58500	58800	58500	76800	41400	59100	58581.29	52.60	0	87070	60366	59732	59166	58532	57966	59700	58500	7780	17700	100	46090	100	1	5969782550	3498293	27.50	1.13	12	0.01	2131.00	52002.00	88800	20240711	-34.01	55700	20241028	5.21	88800	-34.01	20240711	55700	5.21	20241028	88800	-34.01	20240711	55700	5.21	20241028	0.28	N	005930	100	7780 억		3140337462	N	N	31356	N	00	N
10	20241030	160221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59100	-500	5	-0.84	1134627188000	19177070	67.60	59100	59800	58600	77400	41800	59600	59165.93	52.66	0	-3610174	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3528141	27.73	1.14	12	0.32	2131.00	52002.00	88800	20240711	-33.45	55700	20241028	6.10	88800	-33.45	20240711	55700	6.10	20241028	88800	-33.45	20240711	55700	6.10	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	31356	N	00	N
11	20241030	150225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58700	-900	5	-1.51	994017807700	16794619	59.20	59100	59800	58600	77400	41800	59600	59186.62	52.66	0	-3972477	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3504262	27.55	1.13	12	0.28	2131.00	52002.00	88800	20240711	-33.90	55700	20241028	5.39	88800	-33.90	20240711	55700	5.39	20241028	88800	-33.90	20240711	55700	5.39	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
12	20241030	140224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58800	-800	5	-1.34	905515683300	15287620	53.89	59100	59800	58600	77400	41800	59600	59231.89	52.66	0	-3775223	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3510232	27.59	1.13	12	0.26	2131.00	52002.00	88800	20240711	-33.78	55700	20241028	5.57	88800	-33.78	20240711	55700	5.57	20241028	88800	-33.78	20240711	55700	5.57	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
13	20241030	130224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58900	-700	5	-1.17	788012162800	13289851	46.85	59100	59800	58800	77400	41800	59600	59294.22	52.66	0	-3494393	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3516202	27.64	1.13	12	0.22	2131.00	52002.00	88800	20240711	-33.67	55700	20241028	5.75	88800	-33.67	20240711	55700	5.75	20241028	88800	-33.67	20240711	55700	5.75	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
14	20241030	120224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	-200	5	-0.34	683686046600	11525672	40.63	59100	59800	58800	77400	41800	59600	59318.47	52.66	0	-2947511	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3546051	27.87	1.14	12	0.19	2131.00	52002.00	88800	20240711	-33.11	55700	20241028	6.64	88800	-33.11	20240711	55700	6.64	20241028	88800	-33.11	20240711	55700	6.64	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
15	20241030	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	0	3	0.00	594666274700	10031830	35.36	59100	59700	58800	77400	41800	59600	59277.86	52.66	0	-2702927	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3557990	27.97	1.15	12	0.17	2131.00	52002.00	88800	20240711	-32.88	55700	20241028	7.00	88800	-32.88	20240711	55700	7.00	20241028	88800	-32.88	20240711	55700	7.00	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
16	20241030	100222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	-200	5	-0.34	482408308500	8146373	28.72	59100	59700	58800	77400	41800	59600	59217.43	52.66	0	-2625130	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3546051	27.87	1.14	12	0.14	2131.00	52002.00	88800	20240711	-33.11	55700	20241028	6.64	88800	-33.11	20240711	55700	6.64	20241028	88800	-33.11	20240711	55700	6.64	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
17	20241030	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59200	-400	5	-0.67	106492995000	1801230	6.35	59100	59300	59000	77400	41800	59600	59121.64	52.66	0	-816749	61133	60366	58833	58066	56533	60750	58450	7780	17800	100	46480	100	1	5969782550	3534111	27.78	1.14	12	0.03	2131.00	52002.00	88800	20240711	-33.33	55700	20241028	6.28	88800	-33.33	20240711	55700	6.28	20241028	88800	-33.33	20240711	55700	6.28	20241028	0.29	N	005930	100	7780 억		3143391488	N	N	23525	N	00	N
18	20241029	160217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	1500	2	2.58	1638599133400	27870639	100.34	58000	59600	57300	75500	40700	58100	58789.62	52.65	0	672595	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3557990	27.97	1.15	12	0.47	2131.00	52002.00	88800	20240711	-32.88	55700	20241028	7.00	88800	-32.88	20240711	55700	7.00	20241028	88800	-32.88	20240711	55700	7.00	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	23525	N	00	N
19	20241029	150220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	1300	2	2.24	1461741004900	24899582	89.65	58000	59500	57300	75500	40700	58100	58705.53	52.65	0	188460	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3546051	27.87	1.14	12	0.42	2131.00	52002.00	88800	20240711	-33.11	55700	20241028	6.64	88800	-33.11	20240711	55700	6.64	20241028	88800	-33.11	20240711	55700	6.64	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
20	20241029	140218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	1300	2	2.24	1244478234400	21230777	76.44	58000	59500	57300	75500	40700	58100	58616.80	52.65	0	-53656	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3546051	27.87	1.14	12	0.36	2131.00	52002.00	88800	20240711	-33.11	55700	20241028	6.64	88800	-33.11	20240711	55700	6.64	20241028	88800	-33.11	20240711	55700	6.64	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
21	20241029	130218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59000	900	2	1.55	1115999552200	19057742	68.61	58000	59500	57300	75500	40700	58100	58558.94	52.65	0	-115324	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3522172	27.69	1.13	12	0.32	2131.00	52002.00	88800	20240711	-33.56	55700	20241028	5.92	88800	-33.56	20240711	55700	5.92	20241028	88800	-33.56	20240711	55700	5.92	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
22	20241029	120219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	1200	2	2.07	1006801862700	17215437	61.98	58000	59500	57300	75500	40700	58100	58482.59	52.65	0	-238824	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3540081	27.83	1.14	12	0.29	2131.00	52002.00	88800	20240711	-33.22	55700	20241028	6.46	88800	-33.22	20240711	55700	6.46	20241028	88800	-33.22	20240711	55700	6.46	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
23	20241029	110217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58900	800	2	1.38	881602856500	15099528	54.36	58000	59500	57300	75500	40700	58100	58386.19	52.65	0	-137637	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3516202	27.64	1.13	12	0.25	2131.00	52002.00	88800	20240711	-33.67	55700	20241028	5.75	88800	-33.67	20240711	55700	5.75	20241028	88800	-33.67	20240711	55700	5.75	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
24	20241029	100219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58400	300	2	0.52	528998699500	9120695	32.84	58000	58900	57300	75500	40700	58100	57999.78	52.65	0	-175761	60233	59166	57433	56366	54633	59700	56900	7780	17400	100	45310	100	1	5969782550	3486353	27.40	1.12	12	0.15	2131.00	52002.00	88800	20240711	-34.23	55700	20241028	4.85	88800	-34.23	20240711	55700	4.85	20241028	88800	-34.23	20240711	55700	4.85	20241028	0.29	N	005930	100	7780 억		3143077219	N	N	11607	N	00	N
25	20241028	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58100	2200	2	3.94	1585266920200	27569813	106.74	55700	58500	55700	72600	39200	55900	57499.80	52.64	0	373170	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3468444	27.26	1.12	12	0.46	2131.00	52002.00	88800	20240711	-34.57	55700	20241028	4.31	88800	-34.57	20240711	55700	4.31	20241028	88800	-34.57	20240711	55700	4.31	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11607	N	00	N
26	20241028	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58400	2500	2	4.47	1386559143100	24155430	93.52	55700	58500	55700	72600	39200	55900	57403.71	52.64	0	400650	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3486353	27.40	1.12	12	0.40	2131.00	52002.00	88800	20240711	-34.23	55700	20241028	4.85	88800	-34.23	20240711	55700	4.85	20241028	88800	-34.23	20240711	55700	4.85	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
27	20241028	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58400	2500	2	4.47	1196524884300	20897250	80.91	55700	58500	55700	72600	39200	55900	57259.78	52.64	0	678513	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3486353	27.40	1.12	12	0.35	2131.00	52002.00	88800	20240711	-34.23	55700	20241028	4.85	88800	-34.23	20240711	55700	4.85	20241028	88800	-34.23	20240711	55700	4.85	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
28	20241028	130218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57900	2000	2	3.58	986335842300	17283618	66.91	55700	57900	55700	72600	39200	55900	57070.02	52.64	0	498285	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3456504	27.17	1.11	12	0.29	2131.00	52002.00	88800	20240711	-34.80	55700	20241028	3.95	88800	-34.80	20240711	55700	3.95	20241028	88800	-34.80	20240711	55700	3.95	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
29	20241028	120219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57800	1900	2	3.40	861373587100	15121603	58.54	55700	57900	55700	72600	39200	55900	56965.56	52.64	0	300076	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3450534	27.12	1.11	12	0.25	2131.00	52002.00	88800	20240711	-34.91	55700	20241028	3.77	88800	-34.91	20240711	55700	3.77	20241028	88800	-34.91	20240711	55700	3.77	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
30	20241028	110207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57000	1100	2	1.97	663352572500	11676889	45.21	55700	57400	55700	72600	39200	55900	56811.72	52.64	0	8948	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3402776	26.75	1.10	12	0.20	2131.00	52002.00	88800	20240711	-35.81	55700	20241028	2.33	88800	-35.81	20240711	55700	2.33	20241028	88800	-35.81	20240711	55700	2.33	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
31	20241028	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57200	1300	2	2.33	516393547300	9106145	35.26	55700	57400	55700	72600	39200	55900	56711.34	52.64	0	-69801	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3414716	26.84	1.10	12	0.15	2131.00	52002.00	88800	20240711	-35.59	55700	20241028	2.69	88800	-35.59	20240711	55700	2.69	20241028	88800	-35.59	20240711	55700	2.69	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
32	20241028	090217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56100	200	2	0.36	59670804000	1070229	4.14	55700	56100	55700	72600	39200	55900	55750.33	52.64	0	-190072	57300	56600	56200	55500	55100	56400	55300	7780	16700	100	43600	100	1	5969782550	3349048	26.33	1.08	12	0.02	2131.00	52002.00	88800	20240711	-36.82	55700	20241028	0.72	88800	-36.82	20240711	55700	0.72	20241028	88800	-36.82	20240711	55700	0.72	20241028	0.27	N	005930	100	7780 억		3142707005	N	N	11512	N	00	N
33	20241025	160215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55900	-700	5	-1.24	1430541570100	25513976	81.00	56000	56900	55800	73500	39700	56600	56069.20	52.74	0	-2417075	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3337108	26.23	1.07	12	0.43	2131.00	52002.00	88800	20240711	-37.05	55800	20241025	0.18	88800	-37.05	20240711	55800	0.18	20241025	88800	-37.05	20240711	55800	0.18	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	11511	N	00	N
34	20241025	150218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55900	-700	5	-1.24	1278373892300	22792099	72.36	56000	56900	55800	73500	39700	56600	56088.39	52.74	0	-2505251	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3337108	26.23	1.07	12	0.38	2131.00	52002.00	88800	20240711	-37.05	55800	20241025	0.18	88800	-37.05	20240711	55800	0.18	20241025	88800	-37.05	20240711	55800	0.18	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
35	20241025	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56000	-600	5	-1.06	1120784807500	19971757	63.40	56000	56900	55900	73500	39700	56600	56118.40	52.74	0	-2269992	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3343078	26.28	1.08	12	0.33	2131.00	52002.00	88800	20240711	-36.94	55900	20241025	0.18	88800	-36.94	20240711	55900	0.18	20241025	88800	-36.94	20240711	55900	0.18	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
36	20241025	130218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56000	-600	5	-1.06	1004804044200	17900879	56.83	56000	56900	55900	73500	39700	56600	56131.45	52.74	0	-2075856	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3343078	26.28	1.08	12	0.30	2131.00	52002.00	88800	20240711	-36.94	55900	20241025	0.18	88800	-36.94	20240711	55900	0.18	20241025	88800	-36.94	20240711	55900	0.18	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
37	20241025	120218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56100	-500	5	-0.88	920009413700	16386056	52.02	56000	56900	55900	73500	39700	56600	56145.77	52.74	0	-1785209	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3349048	26.33	1.08	12	0.27	2131.00	52002.00	88800	20240711	-36.82	55900	20241025	0.36	88800	-36.82	20240711	55900	0.36	20241025	88800	-36.82	20240711	55900	0.36	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
38	20241025	110217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	55900	-700	5	-1.24	805772778900	14347223	45.55	56000	56900	55900	73500	39700	56600	56162.17	52.74	0	-1514610	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3337108	26.23	1.07	12	0.24	2131.00	52002.00	88800	20240711	-37.05	55900	20241025	0.00	88800	-37.05	20240711	55900	0.00	20241025	88800	-37.05	20240711	55900	0.00	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
39	20241025	100218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56100	-500	5	-0.88	595695215400	10606243	33.67	56000	56900	55900	73500	39700	56600	56164.44	52.74	0	-1209083	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3349048	26.33	1.08	12	0.18	2131.00	52002.00	88800	20240711	-36.82	55900	20241025	0.36	88800	-36.82	20240711	55900	0.36	20241025	88800	-36.82	20240711	55900	0.36	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
40	20241025	090217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56300	-300	5	-0.53	159221715600	2841212	9.02	56000	56300	56000	73500	39700	56600	56039.36	52.74	0	-572710	59133	57866	57233	55966	55333	57550	55650	7780	16900	100	44140	100	1	5969782550	3360988	26.42	1.08	12	0.05	2131.00	52002.00	88800	20240711	-36.60	56000	20241025	0.54	88800	-36.60	20240711	56000	0.54	20241025	88800	-36.60	20240711	56000	0.54	20241025	0.28	N	005930	100	7780 억		3148518801	N	N	3329	N	00	N
41	20241024	160215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	56600	-2500	5	-4.23	1764244624900	30701456	112.46	58200	58500	56600	76800	41400	59100	57470.38	52.93	0	-3604892	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3378897	26.56	1.09	12	0.51	2131.00	52002.00	88800	20240711	-36.26	56600	20241024	0.00	88800	-36.26	20240711	56600	0.00	20241024	88800	-36.26	20240711	56600	0.00	20241024	0.27	N	005930	100	7780 억		3159963464	N	N	3329	N	00	N
42	20241024	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57100	-2000	5	-3.38	1388208374800	24078455	88.20	58200	58500	57000	76800	41400	59100	57653.30	52.93	0	-2917929	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3408746	26.79	1.10	12	0.40	2131.00	52002.00	88800	20240711	-35.70	57000	20241024	0.18	88800	-35.70	20240711	57000	0.18	20241024	88800	-35.70	20240711	57000	0.18	20241024	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
43	20241024	140216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57200	-1900	5	-3.21	1167831366500	20220338	74.07	58200	58500	57100	76800	41400	59100	57755.01	52.93	0	-2522216	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3414716	26.84	1.10	12	0.34	2131.00	52002.00	88800	20240711	-35.59	57100	20241024	0.18	88800	-35.59	20240711	57100	0.18	20241024	88800	-35.59	20240711	57100	0.18	20241024	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
44	20241024	130217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57600	-1500	5	-2.54	909705895000	15717212	57.57	58200	58500	57500	76800	41400	59100	57879.28	52.93	0	-1345675	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3438595	27.03	1.11	12	0.26	2131.00	52002.00	88800	20240711	-35.14	57100	20241023	0.88	88800	-35.14	20240711	57100	0.88	20241023	88800	-35.14	20240711	57100	0.88	20241023	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
45	20241024	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	-1200	5	-2.03	781993812100	13501159	49.45	58200	58500	57500	76800	41400	59100	57920.14	52.93	0	-981693	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3456504	27.17	1.11	12	0.23	2131.00	52002.00	88800	20240711	-34.80	57100	20241023	1.40	88800	-34.80	20240711	57100	1.40	20241023	88800	-34.80	20240711	57100	1.40	20241023	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
46	20241024	110217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	-1200	5	-2.03	709590898000	12248396	44.86	58200	58500	57500	76800	41400	59100	57932.98	52.93	0	-842216	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3456504	27.17	1.11	12	0.21	2131.00	52002.00	88800	20240711	-34.80	57100	20241023	1.40	88800	-34.80	20240711	57100	1.40	20241023	88800	-34.80	20240711	57100	1.40	20241023	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
47	20241024	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	57900	-1200	5	-2.03	444567934100	7662035	28.07	58200	58500	57700	76800	41400	59100	58021.60	52.93	0	-631835	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3456504	27.17	1.11	12	0.13	2131.00	52002.00	88800	20240711	-34.80	57100	20241023	1.40	88800	-34.80	20240711	57100	1.40	20241023	88800	-34.80	20240711	57100	1.40	20241023	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
48	20241024	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58300	-800	5	-1.35	80646642300	1385263	5.07	58200	58400	58100	76800	41400	59100	58214.96	52.93	0	-174943	61633	60366	58733	57466	55833	61000	58100	7780	17700	100	46090	100	1	5969782550	3480383	27.36	1.12	12	0.02	2131.00	52002.00	88800	20240711	-34.35	57100	20241023	2.10	88800	-34.35	20240711	57100	2.10	20241023	88800	-34.35	20240711	57100	2.10	20241023	0.27	N	005930	100	7780 억		3159963464	N	N	33123	N	00	N
49	20241023	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59100	1400	2	2.43	1587039928900	27105566	98.27	57500	60000	57100	75000	40400	57700	58549.60	52.93	0	2091475	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3528141	27.73	1.14	12	0.45	2131.00	52002.00	88800	20240711	-33.45	57100	20241023	3.50	88800	-33.45	20240711	57100	3.50	20241023	88800	-33.45	20240711	57100	3.50	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	33123	N	00	N
50	20241023	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59300	1600	2	2.77	1446355082200	24729079	89.65	57500	60000	57100	75000	40400	57700	58488.46	52.93	0	2392791	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3540081	27.83	1.14	12	0.41	2131.00	52002.00	88800	20240711	-33.22	57100	20241023	3.85	88800	-33.22	20240711	57100	3.85	20241023	88800	-33.22	20240711	57100	3.85	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
51	20241023	140220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59500	1800	2	3.12	1238183081600	21226723	76.96	57500	60000	57100	75000	40400	57700	58331.74	52.93	0	2504784	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3552021	27.92	1.14	12	0.36	2131.00	52002.00	88800	20240711	-33.00	57100	20241023	4.20	88800	-33.00	20240711	57100	4.20	20241023	88800	-33.00	20240711	57100	4.20	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
52	20241023	130218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58500	800	2	1.39	841044938000	14534676	52.70	57500	58600	57100	75000	40400	57700	57864.87	52.93	0	1740942	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3492323	27.45	1.12	12	0.24	2131.00	52002.00	88800	20240711	-34.12	57100	20241023	2.45	88800	-34.12	20240711	57100	2.45	20241023	88800	-34.12	20240711	57100	2.45	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
53	20241023	120216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58500	800	2	1.39	773694049000	13383658	48.52	57500	58600	57100	75000	40400	57700	57808.97	52.93	0	1677183	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3492323	27.45	1.12	12	0.22	2131.00	52002.00	88800	20240711	-34.12	57100	20241023	2.45	88800	-34.12	20240711	57100	2.45	20241023	88800	-34.12	20240711	57100	2.45	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
54	20241023	110217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58100	400	2	0.69	617889364200	10714038	38.84	57500	58200	57100	75000	40400	57700	57670.97	52.93	0	969285	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3468444	27.26	1.12	12	0.18	2131.00	52002.00	88800	20240711	-34.57	57100	20241023	1.75	88800	-34.57	20240711	57100	1.75	20241023	88800	-34.57	20240711	57100	1.75	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
55	20241023	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57700	0	3	0.00	453452264900	7873843	28.55	57500	58200	57100	75000	40400	57700	57589.51	52.93	0	652076	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3444565	27.08	1.11	12	0.13	2131.00	52002.00	88800	20240711	-35.02	57100	20241023	1.05	88800	-35.02	20240711	57100	1.05	20241023	88800	-35.02	20240711	57100	1.05	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
56	20241023	090216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57600	-100	5	-0.17	65369368100	1135568	4.12	57500	57800	57500	75000	40400	57700	57563.72	52.93	0	67407	59300	58500	58100	57300	56900	58300	57100	7780	17300	100	45000	100	1	5969782550	3438595	27.03	1.11	12	0.02	2131.00	52002.00	88800	20240711	-35.14	57500	20241023	0.17	88800	-35.14	20240711	57500	0.17	20241023	88800	-35.14	20240711	57500	0.17	20241023	0.28	N	005930	100	7780 억		3159894142	N	N	21022	N	00	N
57	20241022	160214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	57700	-1300	5	-2.20	1563918757000	26879507	145.18	58800	58900	57700	76700	41300	59000	58183.63	53.01	0	-3981360	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3444565	27.08	1.11	12	0.45	2131.00	52002.00	88800	20240711	-35.02	57700	20241022	0.00	88800	-35.02	20240711	57700	0.00	20241022	88800	-35.02	20240711	57700	0.00	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	20801	N	00	N
58	20241022	150216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58000	-1000	5	-1.69	1317281282600	22609586	122.12	58800	58900	57900	76700	41300	59000	58261.93	53.01	0	-3324874	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3462474	27.22	1.12	12	0.38	2131.00	52002.00	88800	20240711	-34.68	57900	20241022	0.17	88800	-34.68	20240711	57900	0.17	20241022	88800	-34.68	20240711	57900	0.17	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
59	20241022	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58100	-900	5	-1.53	1126801127200	19326333	104.38	58800	58900	58000	76700	41300	59000	58303.77	53.01	0	-2651166	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3468444	27.26	1.12	12	0.32	2131.00	52002.00	88800	20240711	-34.57	58000	20241022	0.17	88800	-34.57	20240711	58000	0.17	20241022	88800	-34.57	20240711	58000	0.17	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
60	20241022	130216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58100	-900	5	-1.53	1028186593500	17628840	95.21	58800	58900	58000	76700	41300	59000	58323.96	53.01	0	-2386371	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3468444	27.26	1.12	12	0.30	2131.00	52002.00	88800	20240711	-34.57	58000	20241022	0.17	88800	-34.57	20240711	58000	0.17	20241022	88800	-34.57	20240711	58000	0.17	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
61	20241022	120216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58200	-800	5	-1.36	888517479200	15226230	82.24	58800	58900	58100	76700	41300	59000	58354.22	53.01	0	-2006045	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3474413	27.31	1.12	12	0.26	2131.00	52002.00	88800	20240711	-34.46	58100	20241022	0.17	88800	-34.46	20240711	58100	0.17	20241022	88800	-34.46	20240711	58100	0.17	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
62	20241022	110215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58300	-700	5	-1.19	760592588000	13029090	70.37	58800	58900	58100	76700	41300	59000	58376.29	53.01	0	-2174921	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3480383	27.36	1.12	12	0.22	2131.00	52002.00	88800	20240711	-34.35	58100	20241022	0.34	88800	-34.35	20240711	58100	0.34	20241022	88800	-34.35	20240711	58100	0.34	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
63	20241022	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58100	-900	5	-1.53	529209105100	9053383	48.90	58800	58900	58100	76700	41300	59000	58454.04	53.01	0	-1445115	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3468444	27.26	1.12	12	0.15	2131.00	52002.00	88800	20240711	-34.57	58100	20241022	0.00	88800	-34.57	20240711	58100	0.00	20241022	88800	-34.57	20240711	58100	0.00	20241022	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
64	20241022	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	58800	-200	5	-0.34	63872128800	1086311	5.87	58800	58900	58700	76700	41300	59000	58796.48	53.01	0	-390776	60133	59566	59033	58466	57933	59550	58450	7780	17700	100	46020	100	1	5969782550	3510232	27.59	1.13	12	0.02	2131.00	52002.00	88800	20240711	-33.78	58500	20241021	0.51	88800	-33.78	20240711	58500	0.51	20241021	88800	-33.78	20240711	58500	0.51	20241021	0.28	N	005930	100	7780 억		3164726300	N	N	35531	N	00	N
65	20241021	160214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59000	-200	5	-0.34	1081925654400	18334587	127.14	59000	59600	58500	76900	41500	59200	59010.09	53.02	0	-649668	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3522172	27.69	1.13	12	0.31	2131.00	52002.00	88800	20240711	-33.56	58500	20241021	0.85	88800	-33.56	20240711	58500	0.85	20241021	88800	-33.56	20240711	58500	0.85	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	35531	N	00	N
66	20241021	150216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59100	-100	5	-0.17	949768600800	16096071	111.62	59000	59600	58500	76900	41500	59200	59006.21	53.02	0	-557722	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3528141	27.73	1.14	12	0.27	2131.00	52002.00	88800	20240711	-33.45	58500	20241021	1.03	88800	-33.45	20240711	58500	1.03	20241021	88800	-33.45	20240711	58500	1.03	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
67	20241021	140216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59200	0	3	0.00	824404465600	13975808	96.92	59000	59600	58500	76900	41500	59200	58987.93	53.02	0	-565664	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3534111	27.78	1.14	12	0.23	2131.00	52002.00	88800	20240711	-33.33	58500	20241021	1.20	88800	-33.33	20240711	58500	1.20	20241021	88800	-33.33	20240711	58500	1.20	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
68	20241021	130215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59500	300	2	0.51	721776413900	12245952	84.92	59000	59600	58500	76900	41500	59200	58939.96	53.02	0	-654187	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3552021	27.92	1.14	12	0.21	2131.00	52002.00	88800	20240711	-33.00	58500	20241021	1.71	88800	-33.00	20240711	58500	1.71	20241021	88800	-33.00	20240711	58500	1.71	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
69	20241021	120215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59300	100	2	0.17	633381842000	10758309	74.61	59000	59400	58500	76900	41500	59200	58873.67	53.02	0	-779366	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3540081	27.83	1.14	12	0.18	2131.00	52002.00	88800	20240711	-33.22	58500	20241021	1.37	88800	-33.22	20240711	58500	1.37	20241021	88800	-33.22	20240711	58500	1.37	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
70	20241021	110214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59200	0	3	0.00	542766573700	9229582	64.00	59000	59200	58500	76900	41500	59200	58807.19	53.02	0	-891828	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3534111	27.78	1.14	12	0.15	2131.00	52002.00	88800	20240711	-33.33	58500	20241021	1.20	88800	-33.33	20240711	58500	1.20	20241021	88800	-33.33	20240711	58500	1.20	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
71	20241021	100215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58700	-500	5	-0.84	383148896700	6524112	45.24	59000	59100	58500	76900	41500	59200	58727.98	53.02	0	-1048815	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3504262	27.55	1.13	12	0.11	2131.00	52002.00	88800	20240711	-33.90	58500	20241021	0.34	88800	-33.90	20240711	58500	0.34	20241021	88800	-33.90	20240711	58500	0.34	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
72	20241021	090214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58700	-500	5	-0.84	100049276400	1699565	11.79	59000	59100	58600	76900	41500	59200	58867.17	53.02	0	-836399	60466	59832	59466	58832	58466	59650	58650	7780	17700	100	46170	100	1	5969782550	3504262	27.55	1.13	12	0.03	2131.00	52002.00	88800	20240711	-33.90	58600	20241021	0.17	88800	-33.90	20240711	58600	0.17	20241021	88800	-33.90	20240711	58600	0.17	20241021	0.27	N	005930	100	7780 억		3165117799	N	N	38217	N	00	N
73	20241018	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59200	-500	5	-0.84	842613144600	14171456	60.63	59900	60100	59100	77600	41800	59700	59458.11	53.07	0	-1428995	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3534111	27.78	1.14	12	0.24	2131.00	52002.00	88800	20240711	-33.33	58900	20241010	0.51	88800	-33.33	20240711	58900	0.51	20241010	88800	-33.33	20240711	58900	0.51	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	38211	N	00	N
74	20241018	150218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	-400	5	-0.67	703353134400	11819124	50.57	59900	60100	59200	77600	41800	59700	59509.07	53.07	0	-1043677	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3540081	27.83	1.14	12	0.20	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
75	20241018	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59200	-500	5	-0.84	597850074300	10039445	42.95	59900	60100	59200	77600	41800	59700	59549.48	53.07	0	-903175	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3534111	27.78	1.14	12	0.17	2131.00	52002.00	88800	20240711	-33.33	58900	20241010	0.51	88800	-33.33	20240711	58900	0.51	20241010	88800	-33.33	20240711	58900	0.51	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
76	20241018	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	-400	5	-0.67	535559739700	8987851	38.45	59900	60100	59200	77600	41800	59700	59586.54	53.07	0	-782586	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3540081	27.83	1.14	12	0.15	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
77	20241018	120220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59500	-200	5	-0.34	462698161600	7759924	33.20	59900	60100	59300	77600	41800	59700	59626.24	53.07	0	-339413	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3552021	27.92	1.14	12	0.13	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
78	20241018	110218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	-100	5	-0.17	384334550700	6441451	27.56	59900	60100	59300	77600	41800	59700	59665.61	53.07	0	-270961	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3557990	27.97	1.15	12	0.11	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
79	20241018	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	-100	5	-0.17	314260279500	5264272	22.52	59900	60100	59300	77600	41800	59700	59696.79	53.07	0	-175608	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3557990	27.97	1.15	12	0.09	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
80	20241018	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59900	200	2	0.34	66070276300	1103478	4.72	59900	60000	59700	77600	41800	59700	59881.48	53.07	0	-9535	60633	60166	59633	59166	58633	60400	59400	7780	17900	100	46560	100	1	5969782550	3575900	28.11	1.15	12	0.02	2131.00	52002.00	88800	20240711	-32.55	58900	20241010	1.70	88800	-32.55	20240711	58900	1.70	20241010	88800	-32.55	20240711	58900	1.70	20241010	0.26	N	005930	100	7780 억		3167969351	N	N	9002	N	00	N
81	20241017	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	200	2	0.34	1369339518900	22995262	98.68	59400	60100	59100	77300	41700	59500	59548.48	53.14	0	-1441145	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3563960	28.02	1.15	12	0.39	2131.00	52002.00	88800	20240711	-32.77	58900	20241010	1.36	88800	-32.77	20240711	58900	1.36	20241010	88800	-32.77	20240711	58900	1.36	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	8657	N	00	N
82	20241017	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	100	2	0.17	1185799209600	19923466	85.50	59400	60100	59100	77300	41700	59500	59517.72	53.14	0	-1525293	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3557990	27.97	1.15	12	0.33	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
83	20241017	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	-200	5	-0.34	1003226785100	16858048	72.34	59400	60100	59100	77300	41700	59500	59510.26	53.14	0	-1644267	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3540081	27.83	1.14	12	0.28	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
84	20241017	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	-100	5	-0.17	838523224200	14079739	60.42	59400	60100	59300	77300	41700	59500	59555.31	53.14	0	-1566450	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3546051	27.87	1.14	12	0.24	2131.00	52002.00	88800	20240711	-33.11	58900	20241010	0.85	88800	-33.11	20240711	58900	0.85	20241010	88800	-33.11	20240711	58900	0.85	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
85	20241017	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	-100	5	-0.17	697177517300	11702751	50.22	59400	60100	59300	77300	41700	59500	59573.82	53.14	0	-852625	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3546051	27.87	1.14	12	0.20	2131.00	52002.00	88800	20240711	-33.11	58900	20241010	0.85	88800	-33.11	20240711	58900	0.85	20241010	88800	-33.11	20240711	58900	0.85	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
86	20241017	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59400	-100	5	-0.17	595939936700	10001224	42.92	59400	60100	59300	77300	41700	59500	59586.71	53.14	0	-636803	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3546051	27.87	1.14	12	0.17	2131.00	52002.00	88800	20240711	-33.11	58900	20241010	0.85	88800	-33.11	20240711	58900	0.85	20241010	88800	-33.11	20240711	58900	0.85	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
87	20241017	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	100	2	0.17	438693426700	7359126	31.58	59400	60100	59400	77300	41700	59500	59612.18	53.14	0	-481269	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3557990	27.97	1.15	12	0.12	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
88	20241017	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59500	0	3	0.00	131355920000	2209883	9.48	59400	59700	59400	77300	41700	59500	59440.19	53.14	0	-433206	60366	59932	59566	59132	58766	60150	59350	7780	17800	100	46410	100	1	5969782550	3552021	27.92	1.14	12	0.04	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.27	N	005930	100	7780 억		3172572478	N	N	6066	N	00	N
89	20241016	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59500	-1500	5	-2.46	1372359787400	23021766	101.35	59400	60000	59200	79300	42700	61000	59611.16	53.21	0	-5845637	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3552021	27.92	1.14	12	0.39	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	6066	N	00	N
90	20241016	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	-1300	5	-2.13	1190153256400	19962134	87.88	59400	60000	59200	79300	42700	61000	59620.20	53.21	0	-5157983	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3563960	28.02	1.15	12	0.33	2131.00	52002.00	88800	20240711	-32.77	58900	20241010	1.36	88800	-32.77	20240711	58900	1.36	20241010	88800	-32.77	20240711	58900	1.36	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
91	20241016	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	-1300	5	-2.13	1029487350000	17268354	76.02	59400	60000	59200	79300	42700	61000	59616.60	53.21	0	-4291335	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3563960	28.02	1.15	12	0.29	2131.00	52002.00	88800	20240711	-32.77	58900	20241010	1.36	88800	-32.77	20240711	58900	1.36	20241010	88800	-32.77	20240711	58900	1.36	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
92	20241016	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59900	-1100	5	-1.80	918894310700	15416516	67.87	59400	60000	59200	79300	42700	61000	59604.09	53.21	0	-3931606	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3575900	28.11	1.15	12	0.26	2131.00	52002.00	88800	20240711	-32.55	58900	20241010	1.70	88800	-32.55	20240711	58900	1.70	20241010	88800	-32.55	20240711	58900	1.70	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
93	20241016	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59900	-1100	5	-1.80	814306102600	13670348	60.18	59400	60000	59200	79300	42700	61000	59566.81	53.21	0	-3533872	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3575900	28.11	1.15	12	0.23	2131.00	52002.00	88800	20240711	-32.55	58900	20241010	1.70	88800	-32.55	20240711	58900	1.70	20241010	88800	-32.55	20240711	58900	1.70	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
94	20241016	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59900	-1100	5	-1.80	729305520800	12249903	53.93	59400	60000	59200	79300	42700	61000	59535.02	53.21	0	-3230052	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3575900	28.11	1.15	12	0.21	2131.00	52002.00	88800	20240711	-32.55	58900	20241010	1.70	88800	-32.55	20240711	58900	1.70	20241010	88800	-32.55	20240711	58900	1.70	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
95	20241016	100213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	-1300	5	-2.13	539671791100	9075520	39.95	59400	59700	59200	79300	42700	61000	59463.72	53.21	0	-2868239	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3563960	28.02	1.15	12	0.15	2131.00	52002.00	88800	20240711	-32.77	58900	20241010	1.36	88800	-32.77	20240711	58900	1.36	20241010	88800	-32.77	20240711	58900	1.36	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
96	20241016	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	-1700	5	-2.79	140791859100	2371029	10.44	59400	59500	59200	79300	42700	61000	59376.68	53.21	0	-501934	62133	61566	60833	60266	59533	61200	59900	7780	18300	100	47580	100	1	5969782550	3540081	27.83	1.14	12	0.04	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.28	N	005930	100	7780 억		3176700505	N	N	13813	N	00	N
97	20241015	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61000	200	2	0.33	1256018080000	20645171	98.85	61100	61400	60100	79000	42600	60800	60837.99	53.23	0	-488777	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3641567	28.63	1.17	12	0.35	2131.00	52002.00	88800	20240711	-31.31	58900	20241010	3.57	88800	-31.31	20240711	58900	3.57	20241010	88800	-31.31	20240711	58900	3.57	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13808	N	00	N
98	20241015	150214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60900	100	2	0.16	1098832233200	18067812	86.51	61100	61400	60100	79000	42600	60800	60817.12	53.23	0	-486648	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3635598	28.58	1.17	12	0.30	2131.00	52002.00	88800	20240711	-31.42	58900	20241010	3.40	88800	-31.42	20240711	58900	3.40	20241010	88800	-31.42	20240711	58900	3.40	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
99	20241015	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60900	100	2	0.16	989375969600	16270753	77.90	61100	61400	60100	79000	42600	60800	60807.02	53.23	0	-327338	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3635598	28.58	1.17	12	0.27	2131.00	52002.00	88800	20240711	-31.42	58900	20241010	3.40	88800	-31.42	20240711	58900	3.40	20241010	88800	-31.42	20240711	58900	3.40	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
100	20241015	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61100	300	2	0.49	896309626200	14744872	70.60	61100	61400	60100	79000	42600	60800	60787.89	53.23	0	-453204	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3647537	28.67	1.17	12	0.25	2131.00	52002.00	88800	20240711	-31.19	58900	20241010	3.74	88800	-31.19	20240711	58900	3.74	20241010	88800	-31.19	20240711	58900	3.74	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
101	20241015	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60900	100	2	0.16	834999809700	13738797	65.78	61100	61400	60100	79000	42600	60800	60776.78	53.23	0	-447359	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3635598	28.58	1.17	12	0.23	2131.00	52002.00	88800	20240711	-31.42	58900	20241010	3.40	88800	-31.42	20240711	58900	3.40	20241010	88800	-31.42	20240711	58900	3.40	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
102	20241015	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61200	400	2	0.66	681116586300	11218607	53.71	61100	61200	60100	79000	42600	60800	60713.11	53.23	0	-740512	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3653507	28.72	1.18	12	0.19	2131.00	52002.00	88800	20240711	-31.08	58900	20241010	3.90	88800	-31.08	20240711	58900	3.90	20241010	88800	-31.08	20240711	58900	3.90	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
103	20241015	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60500	-300	5	-0.49	488216086800	8044307	38.51	61100	61100	60100	79000	42600	60800	60690.88	53.23	0	-1065719	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3611718	28.39	1.16	12	0.13	2131.00	52002.00	88800	20240711	-31.87	58900	20241010	2.72	88800	-31.87	20240711	58900	2.72	20241010	88800	-31.87	20240711	58900	2.72	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
104	20241015	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61000	200	2	0.33	89214614700	1461874	7.00	61100	61100	60800	79000	42600	60800	61027.59	53.23	0	-600383	62266	61532	60466	59732	58666	61900	60100	7780	18200	100	47420	100	1	5969782550	3641567	28.63	1.17	12	0.02	2131.00	52002.00	88800	20240711	-31.31	58900	20241010	3.57	88800	-31.31	20240711	58900	3.57	20241010	88800	-31.31	20240711	58900	3.57	20241010	0.28	N	005930	100	7780 억		3177630686	N	N	13604	N	00	N
105	20241014	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60800	1500	2	2.53	1231711296500	20372153	68.77	59500	61200	59400	77000	41600	59300	60460.86	53.26	0	2643611	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3629628	28.53	1.17	12	0.34	2131.00	52002.00	88800	20240711	-31.53	58900	20241010	3.23	88800	-31.53	20240711	58900	3.23	20241010	88800	-31.53	20240711	58900	3.23	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	13604	N	00	N
106	20241014	150211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60800	1500	2	2.53	1096432142400	18145891	61.25	59500	61200	59400	77000	41600	59300	60424.58	53.26	0	2303755	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3629628	28.53	1.17	12	0.30	2131.00	52002.00	88800	20240711	-31.53	58900	20241010	3.23	88800	-31.53	20240711	58900	3.23	20241010	88800	-31.53	20240711	58900	3.23	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
107	20241014	140211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60700	1400	2	2.36	951348772000	15757219	53.19	59500	61200	59400	77000	41600	59300	60376.98	53.26	0	2068421	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3623658	28.48	1.17	12	0.26	2131.00	52002.00	88800	20240711	-31.64	58900	20241010	3.06	88800	-31.64	20240711	58900	3.06	20241010	88800	-31.64	20240711	58900	3.06	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
108	20241014	130211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	1000	2	1.69	830186684300	13753778	46.43	59500	61200	59400	77000	41600	59300	60362.39	53.26	0	1698298	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3599779	28.30	1.16	12	0.23	2131.00	52002.00	88800	20240711	-32.09	58900	20241010	2.38	88800	-32.09	20240711	58900	2.38	20241010	88800	-32.09	20240711	58900	2.38	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
109	20241014	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	1000	2	1.69	750370046700	12430418	41.96	59500	61200	59400	77000	41600	59300	60367.59	53.26	0	1683588	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3599779	28.30	1.16	12	0.21	2131.00	52002.00	88800	20240711	-32.09	58900	20241010	2.38	88800	-32.09	20240711	58900	2.38	20241010	88800	-32.09	20240711	58900	2.38	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
110	20241014	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	1000	2	1.69	678455537400	11235473	37.93	59500	61200	59400	77000	41600	59300	60387.34	53.26	0	1584249	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3599779	28.30	1.16	12	0.19	2131.00	52002.00	88800	20240711	-32.09	58900	20241010	2.38	88800	-32.09	20240711	58900	2.38	20241010	88800	-32.09	20240711	58900	2.38	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
111	20241014	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60500	1200	2	2.02	541578302900	8966115	30.27	59500	61200	59400	77000	41600	59300	60405.60	53.26	0	1438465	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3611718	28.39	1.16	12	0.15	2131.00	52002.00	88800	20240711	-31.87	58900	20241010	2.72	88800	-31.87	20240711	58900	2.72	20241010	88800	-31.87	20240711	58900	2.72	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
112	20241014	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59800	500	2	0.84	64271374300	1079545	3.64	59500	59800	59400	77000	41600	59300	59540.70	53.26	0	221242	60566	59932	59466	58832	58366	60250	59150	7780	17700	100	46250	100	1	5969782550	3569930	28.06	1.15	12	0.02	2131.00	52002.00	88800	20240711	-32.66	58900	20241010	1.53	88800	-32.66	20240711	58900	1.53	20241010	88800	-32.66	20240711	58900	1.53	20241010	0.26	N	005930	100	7780 억		3179236324	N	N	45706	N	00	N
113	20241011	160209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	400	2	0.68	1722562885800	28902085	63.85	59100	60100	59000	76500	41300	58900	59600.23	53.37	0	-1763878	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3540081	27.83	1.14	12	0.48	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	45706	N	00	N
114	20241011	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	700	2	1.19	1557937086100	26129836	57.73	59100	60100	59000	76500	41300	58900	59622.99	53.37	0	-1683399	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3557990	27.97	1.15	12	0.44	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
115	20241011	140210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	700	2	1.19	1403637221600	23537795	52.00	59100	60100	59000	76500	41300	58900	59633.42	53.37	0	-1586204	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3557990	27.97	1.15	12	0.39	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
116	20241011	130211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59900	1000	2	1.70	1194611997400	20034153	44.26	59100	60100	59000	76500	41300	58900	59628.87	53.37	0	-1178701	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3575900	28.11	1.15	12	0.34	2131.00	52002.00	88800	20240711	-32.55	58900	20241010	1.70	88800	-32.55	20240711	58900	1.70	20241010	88800	-32.55	20240711	58900	1.70	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
117	20241011	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59700	800	2	1.36	1033475823900	17345756	38.32	59100	60100	59000	76500	41300	58900	59581.01	53.37	0	-1571655	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3563960	28.02	1.15	12	0.29	2131.00	52002.00	88800	20240711	-32.77	58900	20241010	1.36	88800	-32.77	20240711	58900	1.36	20241010	88800	-32.77	20240711	58900	1.36	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
118	20241011	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59800	900	2	1.53	946811400500	15894115	35.12	59100	60100	59000	76500	41300	58900	59570.05	53.37	0	-1333581	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3569930	28.06	1.15	12	0.27	2131.00	52002.00	88800	20240711	-32.66	58900	20241010	1.53	88800	-32.66	20240711	58900	1.53	20241010	88800	-32.66	20240711	58900	1.53	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
119	20241011	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59600	700	2	1.19	659259536300	11091437	24.50	59100	59900	59000	76500	41300	58900	59438.73	53.37	0	-883264	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3557990	27.97	1.15	12	0.19	2131.00	52002.00	88800	20240711	-32.88	58900	20241010	1.19	88800	-32.88	20240711	58900	1.19	20241010	88800	-32.88	20240711	58900	1.19	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
120	20241011	090211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	59300	400	2	0.68	144549129900	2443473	5.40	59100	59500	59000	76500	41300	58900	59157.52	53.37	0	-321229	60633	59766	59333	58466	58033	59550	58250	7780	17600	100	45940	100	1	5969782550	3540081	27.83	1.14	12	0.04	2131.00	52002.00	88800	20240711	-33.22	58900	20241010	0.68	88800	-33.22	20240711	58900	0.68	20241010	88800	-33.22	20240711	58900	0.68	20241010	0.26	N	005930	100	7780 억		3185993478	N	N	40336	N	00	N
121	20241010	160213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	58900	-1400	5	-2.32	2648040578700	44599323	162.70	60100	60200	58900	78300	42300	60300	59374.49	53.46	0	-5282921	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3516202	27.64	1.13	12	0.75	2131.00	52002.00	88800	20240711	-33.67	58900	20241010	0.00	88800	-33.67	20240711	58900	0.00	20241010	88800	-33.67	20240711	58900	0.00	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	40310	N	00	N
122	20241010	150216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59200	-1100	5	-1.82	1999847140700	33601643	122.58	60100	60200	58900	78300	42300	60300	59516.19	53.46	0	-6032438	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3534111	27.78	1.14	12	0.56	2131.00	52002.00	88800	20240711	-33.33	58900	20241010	0.51	88800	-33.33	20240711	58900	0.51	20241010	88800	-33.33	20240711	58900	0.51	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
123	20241010	140214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59400	-900	5	-1.49	1731510206500	29076453	106.07	60100	60200	58900	78300	42300	60300	59550.08	53.46	0	-5688404	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3546051	27.87	1.14	12	0.49	2131.00	52002.00	88800	20240711	-33.11	58900	20241010	0.85	88800	-33.11	20240711	58900	0.85	20241010	88800	-33.11	20240711	58900	0.85	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
124	20241010	130214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59500	-800	5	-1.33	1515099644200	25436123	92.79	60100	60200	58900	78300	42300	60300	59564.69	53.46	0	-5557316	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3552021	27.92	1.14	12	0.43	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
125	20241010	120214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59500	-800	5	-1.33	1392751183400	23379144	85.29	60100	60200	58900	78300	42300	60300	59572.17	53.46	0	-5425892	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3552021	27.92	1.14	12	0.39	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
126	20241010	110213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59500	-800	5	-1.33	1184869178600	19884973	72.54	60100	60200	58900	78300	42300	60300	59585.92	53.46	0	-5041796	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3552021	27.92	1.14	12	0.33	2131.00	52002.00	88800	20240711	-33.00	58900	20241010	1.02	88800	-33.00	20240711	58900	1.02	20241010	88800	-33.00	20240711	58900	1.02	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
127	20241010	100214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	59400	-900	5	-1.49	908650880900	15247368	55.62	60100	60200	58900	78300	42300	60300	59593.64	53.46	0	-4557004	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3546051	27.87	1.14	12	0.26	2131.00	52002.00	88800	20240711	-33.11	58900	20241010	0.85	88800	-33.11	20240711	58900	0.85	20241010	88800	-33.11	20240711	58900	0.85	20241010	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
128	20241010	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60000	-300	5	-0.50	164611433500	2739068	9.99	60100	60100	60000	78300	42300	60300	60097.11	53.46	0	-980355	61500	60900	60400	59800	59300	61200	60100	7780	18000	100	47030	100	1	5969782550	3581870	28.16	1.15	12	0.05	2131.00	52002.00	88800	20240711	-32.43	59500	20241007	0.84	88800	-32.43	20240711	59500	0.84	20241007	88800	-32.43	20240711	59500	0.84	20241007	0.25	N	005930	100	7780 억		3191398768	N	N	3687	N	00	N
129	20241008	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	-700	5	-1.15	1629596590500	27027052	77.07	60000	61000	59900	79300	42700	61000	60293.99	53.53	0	-1963512	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3599779	28.30	1.16	12	0.45	2131.00	52002.00	88800	20240711	-32.09	59500	20241007	1.34	88800	-32.09	20240711	59500	1.34	20241007	88800	-32.09	20240711	59500	1.34	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	3687	N	00	N
130	20241008	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60500	-500	5	-0.82	1349286912600	22379894	63.82	60000	61000	59900	79300	42700	61000	60288.91	53.53	0	-1806715	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3611718	28.39	1.16	12	0.37	2131.00	52002.00	88800	20240711	-31.87	59500	20241007	1.68	88800	-31.87	20240711	59500	1.68	20241007	88800	-31.87	20240711	59500	1.68	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
131	20241008	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60200	-800	5	-1.31	1134524931600	18819466	53.67	60000	61000	59900	79300	42700	61000	60283.17	53.53	0	-2217911	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3593809	28.25	1.16	12	0.32	2131.00	52002.00	88800	20240711	-32.21	59500	20241007	1.18	88800	-32.21	20240711	59500	1.18	20241007	88800	-32.21	20240711	59500	1.18	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
132	20241008	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60200	-800	5	-1.31	1001900867700	16617550	47.39	60000	61000	59900	79300	42700	61000	60290.08	53.53	0	-1866368	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3593809	28.25	1.16	12	0.28	2131.00	52002.00	88800	20240711	-32.21	59500	20241007	1.18	88800	-32.21	20240711	59500	1.18	20241007	88800	-32.21	20240711	59500	1.18	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
133	20241008	120213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60300	-700	5	-1.15	911738319500	15121063	43.12	60000	61000	59900	79300	42700	61000	60294.11	53.53	0	-1640964	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3599779	28.30	1.16	12	0.25	2131.00	52002.00	88800	20240711	-32.09	59500	20241007	1.34	88800	-32.09	20240711	59500	1.34	20241007	88800	-32.09	20240711	59500	1.34	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
134	20241008	110213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60200	-800	5	-1.31	760219112300	12600824	35.93	60000	61000	59900	79300	42700	61000	60328.84	53.53	0	-1441998	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3593809	28.25	1.16	12	0.21	2131.00	52002.00	88800	20240711	-32.21	59500	20241007	1.18	88800	-32.21	20240711	59500	1.18	20241007	88800	-32.21	20240711	59500	1.18	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
135	20241008	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60200	-800	5	-1.31	539829670900	8934056	25.48	60000	61000	59900	79300	42700	61000	60421.30	53.53	0	-1362141	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3593809	28.25	1.16	12	0.15	2131.00	52002.00	88800	20240711	-32.21	59500	20241007	1.18	88800	-32.21	20240711	59500	1.18	20241007	88800	-32.21	20240711	59500	1.18	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
136	20241008	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60500	-500	5	-0.82	102469901400	1702766	4.86	60000	60600	59900	79300	42700	61000	60159.37	53.53	0	-549619	63200	62100	60800	59700	58400	62650	60250	7780	18300	100	47580	100	1	5969782550	3611718	28.39	1.16	12	0.03	2131.00	52002.00	88800	20240711	-31.87	59500	20241007	1.68	88800	-31.87	20240711	59500	1.68	20241007	88800	-31.87	20240711	59500	1.68	20241007	0.23	N	005930	100	7780 억		3195766094	N	N	4321	N	00	N
137	20241007	160213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61000	400	2	0.66	2101962009700	34794077	143.50	60200	61900	59500	78700	42500	60600	60410.59	53.68	-554512	-2328275	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3641567	28.63	1.17	12	0.58	2131.00	52002.00	88800	20240711	-31.31	59500	20241007	2.52	88800	-31.31	20240711	59500	2.52	20241007	88800	-31.31	20240711	59500	2.52	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	4293	N	00	N
138	20241007	150213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60800	200	2	0.33	1932962470300	32020718	132.06	60200	61900	59500	78700	42500	60600	60365.99	53.68	-554512	-2539461	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3629628	28.53	1.17	12	0.54	2131.00	52002.00	88800	20240711	-31.53	59500	20241007	2.18	88800	-31.53	20240711	59500	2.18	20241007	88800	-31.53	20240711	59500	2.18	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
139	20241007	140228	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61000	400	2	0.66	1720801199300	28542624	117.71	60200	61900	59500	78700	42500	60600	60288.82	53.68	-554512	-1874489	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3641567	28.63	1.17	12	0.48	2131.00	52002.00	88800	20240711	-31.31	59500	20241007	2.52	88800	-31.31	20240711	59500	2.52	20241007	88800	-31.31	20240711	59500	2.52	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
140	20241007	130211	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60200	-400	5	-0.66	1254450592400	20893954	86.17	60200	60500	59500	78700	42500	60600	60038.91	53.68	-554512	-2688867	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3593809	28.25	1.16	12	0.35	2131.00	52002.00	88800	20240711	-32.21	59500	20241007	1.18	88800	-32.21	20240711	59500	1.18	20241007	88800	-32.21	20240711	59500	1.18	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
141	20241007	120223	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60300	-300	5	-0.50	1122435139500	18700463	77.12	60200	60500	59500	78700	42500	60600	60021.76	53.68	-554512	-2784082	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3599779	28.30	1.16	12	0.31	2131.00	52002.00	88800	20240711	-32.09	59500	20241007	1.34	88800	-32.09	20240711	59500	1.34	20241007	88800	-32.09	20240711	59500	1.34	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
142	20241007	110213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60100	-500	5	-0.83	963049231900	16049515	66.19	60200	60500	59500	78700	42500	60600	60004.86	53.68	-554512	-2528616	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3587839	28.20	1.16	12	0.27	2131.00	52002.00	88800	20240711	-32.32	59500	20241007	1.01	88800	-32.32	20240711	59500	1.01	20241007	88800	-32.32	20240711	59500	1.01	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
143	20241007	100208	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60100	-500	5	-0.83	689858369200	11503917	47.44	60200	60500	59500	78700	42500	60600	59967.22	53.68	-554512	-2108577	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3587839	28.20	1.16	12	0.19	2131.00	52002.00	88800	20240711	-32.32	59500	20241007	1.01	88800	-32.32	20240711	59500	1.01	20241007	88800	-32.32	20240711	59500	1.01	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
144	20241007	090204	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60000	-600	5	-0.99	160248305300	2667605	11.00	60200	60500	59800	78700	42500	60600	60071.84	53.68	-554512	-866375	62133	61366	60933	60166	59733	61150	59950	7780	18100	100	47260	100	1	5969782550	3581870	28.16	1.15	12	0.04	2131.00	52002.00	88800	20240711	-32.43	59800	20241007	0.33	88800	-32.43	20240711	59800	0.33	20241007	88800	-32.43	20240711	59800	0.33	20241007	0.23	N	005930	100	7780 억		3204701404	N	N	1188	N	00	N
145	20241004	160204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60600	-700	5	-1.14	1411353325600	23107725	81.16	61000	61700	60500	79600	43000	61300	61080.39	53.75	0	-5924808	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3617688	28.44	1.17	12	0.39	2131.00	52002.00	88800	20240711	-31.76	59900	20241002	1.17	88800	-31.76	20240711	59900	1.17	20241002	88800	-31.76	20240711	59900	1.17	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1188	N	00	N
146	20241004	150205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60800	-500	5	-0.82	1200609184900	19631760	68.95	61000	61700	60700	79600	43000	61300	61156.44	53.75	0	-5515674	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3629628	28.53	1.17	12	0.33	2131.00	52002.00	88800	20240711	-31.53	59900	20241002	1.50	88800	-31.53	20240711	59900	1.50	20241002	88800	-31.53	20240711	59900	1.50	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
147	20241004	140205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	60900	-400	5	-0.65	1009575934600	16495473	57.93	61000	61700	60800	79600	43000	61300	61203.19	53.75	0	-4180688	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3635598	28.58	1.17	12	0.28	2131.00	52002.00	88800	20240711	-31.42	59900	20241002	1.67	88800	-31.42	20240711	59900	1.67	20241002	88800	-31.42	20240711	59900	1.67	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
148	20241004	130205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61200	-100	5	-0.16	825458147200	13480193	47.34	61000	61700	60900	79600	43000	61300	61234.87	53.75	0	-2959842	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3653507	28.72	1.18	12	0.23	2131.00	52002.00	88800	20240711	-31.08	59900	20241002	2.17	88800	-31.08	20240711	59900	2.17	20241002	88800	-31.08	20240711	59900	2.17	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
149	20241004	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61500	200	2	0.33	737852237300	12049974	42.32	61000	61700	60900	79600	43000	61300	61232.66	53.75	0	-2396146	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3671416	28.86	1.18	12	0.20	2131.00	52002.00	88800	20240711	-30.74	59900	20241002	2.67	88800	-30.74	20240711	59900	2.67	20241002	88800	-30.74	20240711	59900	2.67	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
150	20241004	110205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61600	300	2	0.49	647096781900	10572436	37.13	61000	61700	60900	79600	43000	61300	61205.99	53.75	0	-2007508	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3677386	28.91	1.18	12	0.18	2131.00	52002.00	88800	20240711	-30.63	59900	20241002	2.84	88800	-30.63	20240711	59900	2.84	20241002	88800	-30.63	20240711	59900	2.84	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
151	20241004	100204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61400	100	2	0.16	500791261700	8194064	28.78	61000	61500	60900	79600	43000	61300	61116.26	53.75	0	-1421461	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3665446	28.81	1.18	12	0.14	2131.00	52002.00	88800	20240711	-30.86	59900	20241002	2.50	88800	-30.86	20240711	59900	2.50	20241002	88800	-30.86	20240711	59900	2.50	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
152	20241004	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	61200	-100	5	-0.16	146135550600	2394490	8.41	61000	61300	60900	79600	43000	61300	61029.49	53.75	0	-492635	63033	62166	61033	60166	59033	62600	60600	7780	18300	100	47810	100	1	5969782550	3653507	28.72	1.18	12	0.04	2131.00	52002.00	88800	20240711	-31.08	59900	20241002	2.17	88800	-31.08	20240711	59900	2.17	20241002	88800	-31.08	20240711	59900	2.17	20241002	0.21	N	005930	100	7780 억		3208858150	N	N	1574	N	00	N
153	20241002	160203	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61300	-200	5	-0.33	1713294323600	28073247	85.87	60500	61900	59900	79900	43100	61500	61029.01	53.75	0	-555200	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3659477	28.77	1.18	12	0.47	2131.00	52002.00	88800	20240711	-30.97	59900	20241002	2.34	88800	-30.97	20240711	59900	2.34	20241002	88800	-30.97	20240711	59900	2.34	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	1574	N	00	N
154	20241002	150205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61500	0	3	0.00	1515746894400	24854676	76.02	60500	61900	59900	79900	43100	61500	60984.15	53.75	0	-529160	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3671416	28.86	1.18	12	0.42	2131.00	52002.00	88800	20240711	-30.74	59900	20241002	2.67	88800	-30.74	20240711	59900	2.67	20241002	88800	-30.74	20240711	59900	2.67	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
155	20241002	140205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61400	-100	5	-0.16	1360913502100	22335615	68.32	60500	61900	59900	79900	43100	61500	60929.92	53.75	0	-591600	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3665446	28.81	1.18	12	0.37	2131.00	52002.00	88800	20240711	-30.86	59900	20241002	2.50	88800	-30.86	20240711	59900	2.50	20241002	88800	-30.86	20240711	59900	2.50	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
156	20241002	130204	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61700	200	2	0.33	1194104490800	19617580	60.00	60500	61900	59900	79900	43100	61500	60868.75	53.75	0	-400376	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3683356	28.95	1.19	12	0.33	2131.00	52002.00	88800	20240711	-30.52	59900	20241002	3.01	88800	-30.52	20240711	59900	3.01	20241002	88800	-30.52	20240711	59900	3.01	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
157	20241002	120203	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61500	0	3	0.00	1103275204200	18147506	55.51	60500	61900	59900	79900	43100	61500	60794.44	53.75	0	-520132	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3671416	28.86	1.18	12	0.30	2131.00	52002.00	88800	20240711	-30.74	59900	20241002	2.67	88800	-30.74	20240711	59900	2.67	20241002	88800	-30.74	20240711	59900	2.67	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
158	20241002	110202	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61600	100	2	0.16	971479585800	16006873	48.96	60500	61900	59900	79900	43100	61500	60690.85	53.75	0	-504976	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3677386	28.91	1.18	12	0.27	2131.00	52002.00	88800	20240711	-30.63	59900	20241002	2.84	88800	-30.63	20240711	59900	2.84	20241002	88800	-30.63	20240711	59900	2.84	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
159	20241002	100202	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61000	-500	5	-0.81	719573553500	11904577	36.41	60500	61000	59900	79900	43100	61500	60444.15	53.75	0	-622396	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3641567	28.63	1.17	12	0.20	2131.00	52002.00	88800	20240711	-31.31	59900	20241002	1.84	88800	-31.31	20240711	59900	1.84	20241002	88800	-31.31	20240711	59900	1.84	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N
160	20241002	090202	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	60200	-1300	5	-2.11	235782241000	3899212	11.93	60500	60800	60100	79900	43100	61500	60466.32	53.75	0	319661	65233	63366	62433	60566	59633	62900	60100	7780	18400	100	47970	100	1	5969782550	3593809	28.25	1.16	12	0.07	2131.00	52002.00	88800	20240711	-32.21	60100	20241002	0.17	88800	-32.21	20240711	60100	0.17	20241002	88800	-32.21	20240711	60100	0.17	20241002	0.21	N	005930	100	7780 억		3208994814	N	N	18493	N	00	N