KissMeData/007340/price/prices-20240901.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	20240930	160227	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
3	20240930	150230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
4	20240930	140230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
5	20240930	130229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
6	20240930	120230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
7	20240930	110229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
8	20240930	100227	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
9	20240930	090221	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
10	20240927	160229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
11	20240927	150230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
12	20240927	140230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
13	20240927	130229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
14	20240927	120228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
15	20240927	110230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
16	20240927	100229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
17	20240927	090230	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.74	N	007340	500	49 억		365145	N	N	0	N	00	N
18	20240926	160225	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
19	20240926	150229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
20	20240926	140229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
21	20240926	130229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
22	20240926	120229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
23	20240926	110228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
24	20240926	100229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
25	20240926	090227	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	0	N	00	N
26	20240925	160226	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
27	20240925	150228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
28	20240925	140228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
29	20240925	130228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
30	20240925	120228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
31	20240925	110227	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
32	20240925	100228	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
33	20240925	090229	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	106766	104432	102066	99732	97366	105600	100900	50	30600	500	0	100	1	9994005	10204	3.71	0.89	12	0.00	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.75	N	007340	500	49 억		365145	N	N	1	N	00	N
34	20240924	160227	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	102100	900	2	0.89	5691098600	55982	229.35	101800	104400	99700	131500	70900	101200	101657.37	3.60	0	2911	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10204	3.71	0.89	12	0.56	27495.00	114693.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.77	N	007340	500	49 억		359754	N	N	1	N	00	N
35	20240924	150226	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	101500	300	2	0.30	5081934800	49976	204.74	101800	104400	99700	131500	70900	101200	101687.51	3.60	0	704	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10144	3.69	0.88	12	0.50	27495.00	114693.00	104400	20240924	-2.78	66500	20231130	52.63	104400	-2.78	20240924	71300	42.36	20240103	104400	-2.78	20240924	66500	52.63	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
36	20240924	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102800	1600	2	1.58	3621535300	35792	146.63	101800	103300	99700	131500	70900	101200	101182.81	3.60	0	795	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10274	3.74	0.90	12	0.36	27495.00	114693.00	104000	20240920	-1.15	66500	20231130	54.59	104000	-1.15	20240920	71300	44.18	20240103	104000	-1.15	20240920	66500	54.59	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
37	20240924	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100300	-900	5	-0.89	2574674100	25491	104.43	101800	103300	99700	131500	70900	101200	101003.26	3.60	0	-84	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10024	3.65	0.87	12	0.26	27495.00	114693.00	104000	20240920	-3.56	66500	20231130	50.83	104000	-3.56	20240920	71300	40.67	20240103	104000	-3.56	20240920	66500	50.83	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
38	20240924	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	101200	0	3	0.00	1653799300	16331	66.91	101800	103300	99800	131500	70900	101200	101267.49	3.60	0	316	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10114	3.68	0.88	12	0.16	27495.00	114693.00	104000	20240920	-2.69	66500	20231130	52.18	104000	-2.69	20240920	71300	41.94	20240103	104000	-2.69	20240920	66500	52.18	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
39	20240924	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	101100	-100	5	-0.10	1071044200	10583	43.36	101800	102700	99800	131500	70900	101200	101204.21	3.60	0	1009	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10104	3.68	0.88	12	0.11	27495.00	114693.00	104000	20240920	-2.79	66500	20231130	52.03	104000	-2.79	20240920	71300	41.80	20240103	104000	-2.79	20240920	66500	52.03	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
40	20240924	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100700	-500	5	-0.49	700716500	6902	28.28	101800	102700	100300	131500	70900	101200	101523.69	3.60	0	121	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10064	3.66	0.88	12	0.07	27495.00	114693.00	104000	20240920	-3.17	66500	20231130	51.43	104000	-3.17	20240920	71300	41.23	20240103	104000	-3.17	20240920	66500	51.43	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
41	20240924	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100300	-900	5	-0.89	42118400	414	1.70	101800	101800	100300	131500	70900	101200	101735.27	3.60	0	28	104466	102832	101066	99432	97666	101950	98550	50	30300	500	74880	100	1	9994005	10024	3.65	0.87	12	0.00	27495.00	114693.00	104000	20240920	-3.56	66500	20231130	50.83	104000	-3.56	20240920	71300	40.67	20240103	104000	-3.56	20240920	66500	50.83	20231130	0.77	N	007340	500	49 억		359754	N	N	2	N	00	N
42	20240923	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	101200	-1000	5	-0.98	2453454500	24404	31.32	102100	102700	99300	132800	71600	102200	100534.05	3.57	0	2737	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10114	3.68	0.88	12	0.24	27495.00	114693.00	104000	20240920	-2.69	66500	20231130	52.18	104000	-2.69	20240920	71300	41.94	20240103	104000	-2.69	20240920	66500	52.18	20231130	0.78	N	007340	500	49 억		356539	N	N	2	N	00	N
43	20240923	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100300	-1900	5	-1.86	2240962200	22297	28.62	102100	102700	99300	132800	71600	102200	100504.26	3.57	0	2285	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10024	3.65	0.87	12	0.22	27495.00	114693.00	104000	20240920	-3.56	66500	20231130	50.83	104000	-3.56	20240920	71300	40.67	20240103	104000	-3.56	20240920	66500	50.83	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
44	20240923	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100200	-2000	5	-1.96	1785340000	17774	22.81	102100	102700	99300	132800	71600	102200	100445.63	3.57	0	877	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10014	3.64	0.87	12	0.18	27495.00	114693.00	104000	20240920	-3.65	66500	20231130	50.68	104000	-3.65	20240920	71300	40.53	20240103	104000	-3.65	20240920	66500	50.68	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
45	20240923	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	99800	-2400	5	-2.35	1617064900	16092	20.65	102100	102700	99300	132800	71600	102200	100487.58	3.57	0	-56	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	9974	3.63	0.87	12	0.16	27495.00	114693.00	104000	20240920	-4.04	66500	20231130	50.08	104000	-4.04	20240920	71300	39.97	20240103	104000	-4.04	20240920	66500	50.08	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
46	20240923	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	99800	-2400	5	-2.35	1406060800	13976	17.94	102100	102700	99300	132800	71600	102200	100604.12	3.57	0	-737	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	9974	3.63	0.87	12	0.14	27495.00	114693.00	104000	20240920	-4.04	66500	20231130	50.08	104000	-4.04	20240920	71300	39.97	20240103	104000	-4.04	20240920	66500	50.08	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
47	20240923	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100500	-1700	5	-1.66	1140824700	11325	14.53	102100	102700	99300	132800	71600	102200	100733.65	3.57	0	-1594	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10044	3.66	0.88	12	0.11	27495.00	114693.00	104000	20240920	-3.37	66500	20231130	51.13	104000	-3.37	20240920	71300	40.95	20240103	104000	-3.37	20240920	66500	51.13	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
48	20240923	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	100400	-1800	5	-1.76	888990900	8811	11.31	102100	102700	99300	132800	71600	102200	100893.94	3.57	0	-2056	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10034	3.65	0.88	12	0.09	27495.00	114693.00	104000	20240920	-3.46	66500	20231130	50.98	104000	-3.46	20240920	71300	40.81	20240103	104000	-3.46	20240920	66500	50.98	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
49	20240923	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	101200	-1000	5	-0.98	75787000	748	0.96	102100	102200	101100	132800	71600	102200	101306.38	3.57	0	477	109133	105666	100533	97066	91933	107400	98800	50	30600	500	75620	100	1	9994005	10114	3.68	0.88	12	0.01	27495.00	114693.00	104000	20240920	-2.69	66500	20231130	52.18	104000	-2.69	20240920	71300	41.94	20240103	104000	-2.69	20240920	66500	52.18	20231130	0.78	N	007340	500	49 억		356539	N	N	108	N	00	N
50	20240913	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92400	-1500	5	-1.60	1381285800	14971	65.51	92000	93200	91500	122000	65800	93900	92264.08	3.34	0	1959	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9234	3.36	0.81	12	0.15	27495.00	114693.00	95000	20240809	-2.74	66500	20231130	38.95	95000	-2.74	20240809	71300	29.59	20240103	95000	-2.74	20240809	66500	38.95	20231130	0.80	N	007340	500	49 억		333931	N	N	153	N	00	N
51	20240913	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92800	-1100	5	-1.17	1112651400	12073	52.83	92000	93200	91500	122000	65800	93900	92160.31	3.34	0	1385	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9274	3.38	0.81	12	0.12	27495.00	114693.00	95000	20240809	-2.32	66500	20231130	39.55	95000	-2.32	20240809	71300	30.15	20240103	95000	-2.32	20240809	66500	39.55	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
52	20240913	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	-2200	5	-2.34	833217600	9056	39.63	92000	93000	91500	122000	65800	93900	92007.24	3.34	0	1270	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9165	3.34	0.80	12	0.09	27495.00	114693.00	95000	20240809	-3.47	66500	20231130	37.89	95000	-3.47	20240809	71300	28.61	20240103	95000	-3.47	20240809	66500	37.89	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
53	20240913	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	-1900	5	-2.02	719536300	7817	34.21	92000	93000	91500	122000	65800	93900	92047.63	3.34	0	1059	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9194	3.35	0.80	12	0.08	27495.00	114693.00	95000	20240809	-3.16	66500	20231130	38.35	95000	-3.16	20240809	71300	29.03	20240103	95000	-3.16	20240809	66500	38.35	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
54	20240913	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	-2300	5	-2.45	629367100	6836	29.91	92000	93000	91600	122000	65800	93900	92066.57	3.34	0	483	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9155	3.33	0.80	12	0.07	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
55	20240913	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92100	-1800	5	-1.92	517564600	5620	24.59	92000	93000	91700	122000	65800	93900	92093.35	3.34	0	246	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9204	3.35	0.80	12	0.06	27495.00	114693.00	95000	20240809	-3.05	66500	20231130	38.50	95000	-3.05	20240809	71300	29.17	20240103	95000	-3.05	20240809	66500	38.50	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
56	20240913	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92400	-1500	5	-1.60	375522900	4076	17.84	92000	93000	91700	122000	65800	93900	92130.25	3.34	0	400	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9234	3.36	0.81	12	0.04	27495.00	114693.00	95000	20240809	-2.74	66500	20231130	38.95	95000	-2.74	20240809	71300	29.59	20240103	95000	-2.74	20240809	66500	38.95	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
57	20240913	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92900	-1000	5	-1.06	117335400	1275	5.58	92000	93000	92000	122000	65800	93900	92027.76	3.34	0	293	96500	95200	92600	91300	88700	95850	91950	50	28100	500	69480	100	1	9994005	9284	3.38	0.81	12	0.01	27495.00	114693.00	95000	20240809	-2.21	66500	20231130	39.70	95000	-2.21	20240809	71300	30.29	20240103	95000	-2.21	20240809	66500	39.70	20231130	0.80	N	007340	500	49 억		333931	N	N	593	N	00	N
58	20240912	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93900	2100	2	2.29	2112250900	22849	86.51	92100	93900	90000	119300	64300	91800	92443.91	3.40	0	2374	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9384	3.42	0.82	12	0.23	27495.00	114693.00	95000	20240809	-1.16	66500	20231130	41.20	95000	-1.16	20240809	71300	31.70	20240103	95000	-1.16	20240809	66500	41.20	20231130	0.77	N	007340	500	49 억		339810	N	N	593	N	00	N
59	20240912	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93800	2000	2	2.18	1266876500	13837	52.39	92100	93900	90000	119300	64300	91800	91557.17	3.40	0	241	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9374	3.41	0.82	12	0.14	27495.00	114693.00	95000	20240809	-1.26	66500	20231130	41.05	95000	-1.26	20240809	71300	31.56	20240103	95000	-1.26	20240809	66500	41.05	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
60	20240912	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	-700	5	-0.76	567782900	6267	23.73	92100	92300	90000	119300	64300	91800	90598.84	3.40	0	-1968	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9105	3.31	0.79	12	0.06	27495.00	114693.00	95000	20240809	-4.11	66500	20231130	36.99	95000	-4.11	20240809	71300	27.77	20240103	95000	-4.11	20240809	66500	36.99	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
61	20240912	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90400	-1400	5	-1.53	367307800	4046	15.32	92100	92300	90200	119300	64300	91800	90782.95	3.40	0	-1792	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9035	3.29	0.79	12	0.04	27495.00	114693.00	95000	20240809	-4.84	66500	20231130	35.94	95000	-4.84	20240809	71300	26.79	20240103	95000	-4.84	20240809	66500	35.94	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
62	20240912	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90400	-1400	5	-1.53	284512300	3130	11.85	92100	92300	90400	119300	64300	91800	90898.50	3.40	0	-1497	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9035	3.29	0.79	12	0.03	27495.00	114693.00	95000	20240809	-4.84	66500	20231130	35.94	95000	-4.84	20240809	71300	26.79	20240103	95000	-4.84	20240809	66500	35.94	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
63	20240912	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	-1200	5	-1.31	204446900	2246	8.50	92100	92300	90500	119300	64300	91800	91027.11	3.40	0	-1184	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9055	3.30	0.79	12	0.02	27495.00	114693.00	95000	20240809	-4.63	66500	20231130	36.24	95000	-4.63	20240809	71300	27.07	20240103	95000	-4.63	20240809	66500	36.24	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
64	20240912	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-900	5	-0.98	116386800	1275	4.83	92100	92300	90900	119300	64300	91800	91283.76	3.40	0	-904	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9085	3.31	0.79	12	0.01	27495.00	114693.00	95000	20240809	-4.32	66500	20231130	36.69	95000	-4.32	20240809	71300	27.49	20240103	95000	-4.32	20240809	66500	36.69	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
65	20240912	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	0	3	0.00	12978200	141	0.53	92100	92300	91800	119300	64300	91800	92043.97	3.40	0	-42	95866	93832	91966	89932	88066	92900	89000	50	27500	500	67930	100	1	9994005	9174	3.34	0.80	12	0.00	27495.00	114693.00	95000	20240809	-3.37	66500	20231130	38.05	95000	-3.37	20240809	71300	28.75	20240103	95000	-3.37	20240809	66500	38.05	20231130	0.77	N	007340	500	49 억		339810	N	N	0	N	00	N
66	20240911	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	1900	2	2.11	2422301800	26382	85.63	94000	94000	90100	116800	63000	89900	91816.46	3.37	0	3487	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9174	3.34	0.80	12	0.26	27495.00	114693.00	95000	20240809	-3.37	66500	20231130	38.05	95000	-3.37	20240809	71300	28.75	20240103	95000	-3.37	20240809	66500	38.05	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
67	20240911	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90800	900	2	1.00	2285168400	24878	80.75	94000	94000	90100	116800	63000	89900	91854.99	3.37	0	3459	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9075	3.30	0.79	12	0.25	27495.00	114693.00	95000	20240809	-4.42	66500	20231130	36.54	95000	-4.42	20240809	71300	27.35	20240103	95000	-4.42	20240809	66500	36.54	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
68	20240911	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	800	2	0.89	2119303000	23045	74.80	94000	94000	90100	116800	63000	89900	91963.68	3.37	0	3127	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9065	3.30	0.79	12	0.23	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
69	20240911	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	700	2	0.78	1927129100	20923	67.91	94000	94000	90100	116800	63000	89900	92105.77	3.37	0	2852	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9055	3.30	0.79	12	0.21	27495.00	114693.00	95000	20240809	-4.63	66500	20231130	36.24	95000	-4.63	20240809	71300	27.07	20240103	95000	-4.63	20240809	66500	36.24	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
70	20240911	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90300	400	2	0.44	1827424300	19820	64.33	94000	94000	90100	116800	63000	89900	92201.02	3.37	0	2635	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9025	3.28	0.79	12	0.20	27495.00	114693.00	95000	20240809	-4.95	66500	20231130	35.79	95000	-4.95	20240809	71300	26.65	20240103	95000	-4.95	20240809	66500	35.79	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
71	20240911	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	1200	2	1.33	1492832000	16127	52.34	94000	94000	90900	116800	63000	89900	92567.25	3.37	0	1455	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9105	3.31	0.79	12	0.16	27495.00	114693.00	95000	20240809	-4.11	66500	20231130	36.99	95000	-4.11	20240809	71300	27.77	20240103	95000	-4.11	20240809	66500	36.99	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
72	20240911	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	2100	2	2.34	1055286000	11344	36.82	94000	94000	91400	116800	63000	89900	93025.92	3.37	0	4610	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9194	3.35	0.80	12	0.11	27495.00	114693.00	95000	20240809	-3.16	66500	20231130	38.35	95000	-3.16	20240809	71300	29.03	20240103	95000	-3.16	20240809	66500	38.35	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
73	20240911	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92600	2700	2	3.00	120967000	1288	4.18	94000	94000	92600	116800	63000	89900	93918.48	3.37	0	-398	95500	92700	91300	88500	87100	92000	87800	50	26900	500	66520	100	1	9994005	9254	3.37	0.81	12	0.01	27495.00	114693.00	95000	20240809	-2.53	66500	20231130	39.25	95000	-2.53	20240809	71300	29.87	20240103	95000	-2.53	20240809	66500	39.25	20231130	0.80	N	007340	500	49 억		336795	N	N	107	N	00	N
74	20240910	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	-4300	5	-4.56	2810786000	30773	136.79	94100	94100	89900	122400	66000	94200	91339.36	3.32	0	2222	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	8985	3.27	0.78	12	0.31	27495.00	114693.00	95000	20240809	-5.37	66500	20231130	35.19	95000	-5.37	20240809	71300	26.09	20240103	95000	-5.37	20240809	66500	35.19	20231130	0.79	N	007340	500	49 억		332056	N	N	107	N	00	N
75	20240910	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	-4000	5	-4.25	2531012000	27682	123.05	94100	94100	89900	122400	66000	94200	91431.69	3.32	0	2863	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9015	3.28	0.79	12	0.28	27495.00	114693.00	95000	20240809	-5.05	66500	20231130	35.64	95000	-5.05	20240809	71300	26.51	20240103	95000	-5.05	20240809	66500	35.64	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
76	20240910	140215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	-3500	5	-3.72	1667094000	18114	80.52	94100	94100	90500	122400	66000	94200	92033.45	3.32	0	1599	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9065	3.30	0.79	12	0.18	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
77	20240910	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	-2500	5	-2.65	1304802800	14143	62.87	94100	94100	91100	122400	66000	94200	92257.85	3.32	0	950	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9165	3.34	0.80	12	0.14	27495.00	114693.00	95000	20240809	-3.47	66500	20231130	37.89	95000	-3.47	20240809	71300	28.61	20240103	95000	-3.47	20240809	66500	37.89	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
78	20240910	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	-2600	5	-2.76	1190868800	12895	57.32	94100	94100	91500	122400	66000	94200	92351.21	3.32	0	764	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9155	3.33	0.80	12	0.13	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
79	20240910	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92100	-2100	5	-2.23	806742000	8719	38.76	94100	94100	91700	122400	66000	94200	92526.90	3.32	0	432	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9204	3.35	0.80	12	0.09	27495.00	114693.00	95000	20240809	-3.05	66500	20231130	38.50	95000	-3.05	20240809	71300	29.17	20240103	95000	-3.05	20240809	66500	38.50	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
80	20240910	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93100	-1100	5	-1.17	361381100	3889	17.29	94100	94100	92200	122400	66000	94200	92923.91	3.32	0	-699	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9304	3.39	0.81	12	0.04	27495.00	114693.00	95000	20240809	-2.00	66500	20231130	40.00	95000	-2.00	20240809	71300	30.58	20240103	95000	-2.00	20240809	66500	40.00	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
81	20240910	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93400	-800	5	-0.85	15518600	165	0.73	94100	94100	93400	122400	66000	94200	94052.12	3.32	0	17	98200	96200	92500	90500	86800	97200	91500	50	28200	500	69700	100	1	9994005	9334	3.40	0.81	12	0.00	27495.00	114693.00	95000	20240809	-1.68	66500	20231130	40.45	95000	-1.68	20240809	71300	31.00	20240103	95000	-1.68	20240809	66500	40.45	20231130	0.79	N	007340	500	49 억		332056	N	N	89	N	00	N
82	20240909	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	94200	3800	2	4.20	2083889100	22471	210.86	90900	94500	88800	117500	63300	90400	92735.26	3.21	0	8912	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9414	3.43	0.82	12	0.22	27495.00	114693.00	95000	20240809	-0.84	66500	20231130	41.65	95000	-0.84	20240809	71300	32.12	20240103	95000	-0.84	20240809	66500	41.65	20231130	0.79	N	007340	500	49 억		321231	N	N	89	N	00	N
83	20240909	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93900	3500	2	3.87	1998984000	21570	202.40	90900	94500	88800	117500	63300	90400	92674.27	3.21	0	8495	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9384	3.42	0.82	12	0.22	27495.00	114693.00	95000	20240809	-1.16	66500	20231130	41.20	95000	-1.16	20240809	71300	31.70	20240103	95000	-1.16	20240809	66500	41.20	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
84	20240909	140215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93900	3500	2	3.87	1529790600	16580	155.58	90900	94200	88800	117500	63300	90400	92267.23	3.21	0	6656	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9384	3.42	0.82	12	0.17	27495.00	114693.00	95000	20240809	-1.16	66500	20231130	41.20	95000	-1.16	20240809	71300	31.70	20240103	95000	-1.16	20240809	66500	41.20	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
85	20240909	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93500	3100	2	3.43	1172760700	12776	119.88	90900	93600	88800	117500	63300	90400	91794.04	3.21	0	5372	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9344	3.40	0.82	12	0.13	27495.00	114693.00	95000	20240809	-1.58	66500	20231130	40.60	95000	-1.58	20240809	71300	31.14	20240103	95000	-1.58	20240809	66500	40.60	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
86	20240909	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92600	2200	2	2.43	959694800	10490	98.43	90900	93200	88800	117500	63300	90400	91486.63	3.21	0	4413	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9254	3.37	0.81	12	0.10	27495.00	114693.00	95000	20240809	-2.53	66500	20231130	39.25	95000	-2.53	20240809	71300	29.87	20240103	95000	-2.53	20240809	66500	39.25	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
87	20240909	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	1400	2	1.55	622986800	6850	64.28	90900	92200	88800	117500	63300	90400	90946.98	3.21	0	2380	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9174	3.34	0.80	12	0.07	27495.00	114693.00	95000	20240809	-3.37	66500	20231130	38.05	95000	-3.37	20240809	71300	28.75	20240103	95000	-3.37	20240809	66500	38.05	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
88	20240909	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91200	800	2	0.88	468310700	5164	48.46	90900	92100	88800	117500	63300	90400	90687.59	3.21	0	1492	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9115	3.32	0.80	12	0.05	27495.00	114693.00	95000	20240809	-4.00	66500	20231130	37.14	95000	-4.00	20240809	71300	27.91	20240103	95000	-4.00	20240809	66500	37.14	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
89	20240909	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	100	2	0.11	544200	6	0.06	90900	90900	90500	117500	63300	90400	90700.00	3.21	0	2	93133	91766	91033	89666	88933	91400	89300	50	27100	500	66890	100	1	9994005	9045	3.29	0.79	12	0.00	27495.00	114693.00	95000	20240809	-4.74	66500	20231130	36.09	95000	-4.74	20240809	71300	26.93	20240103	95000	-4.74	20240809	66500	36.09	20231130	0.79	N	007340	500	49 억		321231	N	N	0	N	00	N
90	20240906	160210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90400	-1500	5	-1.63	967296100	10583	106.95	91400	92400	90300	119400	64400	91900	91401.31	3.21	0	-1143	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9035	3.29	0.79	12	0.11	27495.00	114693.00	95000	20240809	-4.84	66500	20231130	35.94	95000	-4.84	20240809	71300	26.79	20240103	95000	-4.84	20240809	66500	35.94	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
91	20240906	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91300	-600	5	-0.65	875403900	9570	96.72	91400	92400	90700	119400	64400	91900	91473.76	3.21	0	-1049	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9125	3.32	0.80	12	0.10	27495.00	114693.00	95000	20240809	-3.89	66500	20231130	37.29	95000	-3.89	20240809	71300	28.05	20240103	95000	-3.89	20240809	66500	37.29	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
92	20240906	140215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-1000	5	-1.09	689625900	7530	76.10	91400	92400	90700	119400	64400	91900	91583.78	3.21	0	-862	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9085	3.31	0.79	12	0.08	27495.00	114693.00	95000	20240809	-4.32	66500	20231130	36.69	95000	-4.32	20240809	71300	27.49	20240103	95000	-4.32	20240809	66500	36.69	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
93	20240906	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	-200	5	-0.22	632222200	6900	69.73	91400	92400	90700	119400	64400	91900	91626.41	3.21	0	-695	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9165	3.34	0.80	12	0.07	27495.00	114693.00	95000	20240809	-3.47	66500	20231130	37.89	95000	-3.47	20240809	71300	28.61	20240103	95000	-3.47	20240809	66500	37.89	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
94	20240906	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91400	-500	5	-0.54	583771200	6370	64.38	91400	92400	90700	119400	64400	91900	91643.83	3.21	0	-969	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9135	3.32	0.80	12	0.06	27495.00	114693.00	95000	20240809	-3.79	66500	20231130	37.44	95000	-3.79	20240809	71300	28.19	20240103	95000	-3.79	20240809	66500	37.44	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
95	20240906	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	100	2	0.11	555107200	6057	61.21	91400	92400	90700	119400	64400	91900	91647.22	3.21	0	-1123	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9194	3.35	0.80	12	0.06	27495.00	114693.00	95000	20240809	-3.16	66500	20231130	38.35	95000	-3.16	20240809	71300	29.03	20240103	95000	-3.16	20240809	66500	38.35	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
96	20240906	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	-200	5	-0.22	101078400	1103	11.15	91400	92400	91000	119400	64400	91900	91639.53	3.21	0	-385	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9165	3.34	0.80	12	0.01	27495.00	114693.00	95000	20240809	-3.47	66500	20231130	37.89	95000	-3.47	20240809	71300	28.61	20240103	95000	-3.47	20240809	66500	37.89	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
97	20240906	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	-300	5	-0.33	1554000	17	0.17	91400	91600	91200	119400	64400	91900	91411.76	3.21	0	1	94033	92966	91333	90266	88633	93500	90800	50	27500	500	68000	100	1	9994005	9155	3.33	0.80	12	0.00	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.79	N	007340	500	49 억		320737	N	N	0	N	00	N
98	20240905	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	1800	2	2.00	897920500	9851	57.28	91600	92400	89700	117100	63100	90100	91148.66	3.18	0	-1150	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9184	3.34	0.80	12	0.10	27495.00	114693.00	95000	20240809	-3.26	66500	20231130	38.20	95000	-3.26	20240809	71300	28.89	20240103	95000	-3.26	20240809	66500	38.20	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
99	20240905	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91500	1400	2	1.55	704579800	7744	45.03	91600	92300	89700	117100	63100	90100	90983.96	3.18	0	-1109	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9145	3.33	0.80	12	0.08	27495.00	114693.00	95000	20240809	-3.68	66500	20231130	37.59	95000	-3.68	20240809	71300	28.33	20240103	95000	-3.68	20240809	66500	37.59	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
100	20240905	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	-100	5	-0.11	471569300	5182	30.13	91600	92300	89700	117100	63100	90100	91001.41	3.18	0	-584	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	8995	3.27	0.78	12	0.05	27495.00	114693.00	95000	20240809	-5.26	66500	20231130	35.34	95000	-5.26	20240809	71300	26.23	20240103	95000	-5.26	20240809	66500	35.34	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
101	20240905	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	-200	5	-0.22	433331100	4757	27.66	91600	92300	89700	117100	63100	90100	91093.36	3.18	0	-612	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	8985	3.27	0.78	12	0.05	27495.00	114693.00	95000	20240809	-5.37	66500	20231130	35.19	95000	-5.37	20240809	71300	26.09	20240103	95000	-5.37	20240809	66500	35.19	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
102	20240905	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90100	0	3	0.00	396410900	4347	25.28	91600	92300	89700	117100	63100	90100	91191.83	3.18	0	-527	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9005	3.28	0.79	12	0.04	27495.00	114693.00	95000	20240809	-5.16	66500	20231130	35.49	95000	-5.16	20240809	71300	26.37	20240103	95000	-5.16	20240809	66500	35.49	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
103	20240905	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	600	2	0.67	274763800	2997	17.43	91600	92300	90600	117100	63100	90100	91679.61	3.18	0	-753	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9065	3.30	0.79	12	0.03	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
104	20240905	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	1700	2	1.89	182421000	1985	11.54	91600	92300	91500	117100	63100	90100	91899.75	3.18	0	-436	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9174	3.34	0.80	12	0.02	27495.00	114693.00	95000	20240809	-3.37	66500	20231130	38.05	95000	-3.37	20240809	71300	28.75	20240103	95000	-3.37	20240809	66500	38.05	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
105	20240905	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	1500	2	1.66	5313100	58	0.34	91600	91700	91600	117100	63100	90100	91605.17	3.18	0	-23	92033	91066	90433	89466	88833	90900	89300	50	27000	500	66670	100	1	9994005	9155	3.33	0.80	12	0.00	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.79	N	007340	500	49 억		318030	N	N	193	N	00	N
106	20240904	160210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90100	-2400	5	-2.59	1548761900	17151	48.72	90100	91400	89800	120200	64800	92500	90301.59	3.17	0	1213	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9005	3.28	0.79	12	0.17	27495.00	114693.00	95000	20240809	-5.16	66500	20231130	35.49	95000	-5.16	20240809	71300	26.37	20240103	95000	-5.16	20240809	66500	35.49	20231130	0.80	N	007340	500	49 억		316875	N	N	193	N	00	N
107	20240904	150212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-1600	5	-1.73	699141100	7727	21.95	90100	91400	89800	120200	64800	92500	90480.28	3.17	0	1300	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9085	3.31	0.79	12	0.08	27495.00	114693.00	95000	20240809	-4.32	66500	20231130	36.69	95000	-4.32	20240809	71300	27.49	20240103	95000	-4.32	20240809	66500	36.69	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
108	20240904	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90300	-2200	5	-2.38	557464500	6161	17.50	90100	91400	89800	120200	64800	92500	90482.80	3.17	0	623	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9025	3.28	0.79	12	0.06	27495.00	114693.00	95000	20240809	-4.95	66500	20231130	35.79	95000	-4.95	20240809	71300	26.65	20240103	95000	-4.95	20240809	66500	35.79	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
109	20240904	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	-2000	5	-2.16	498090400	5504	15.63	90100	91400	89800	120200	64800	92500	90496.08	3.17	0	395	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9045	3.29	0.79	12	0.06	27495.00	114693.00	95000	20240809	-4.74	66500	20231130	36.09	95000	-4.74	20240809	71300	26.93	20240103	95000	-4.74	20240809	66500	36.09	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
110	20240904	120210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-1600	5	-1.73	454831200	5027	14.28	90100	91400	89800	120200	64800	92500	90477.66	3.17	0	301	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9085	3.31	0.79	12	0.05	27495.00	114693.00	95000	20240809	-4.32	66500	20231130	36.69	95000	-4.32	20240809	71300	27.49	20240103	95000	-4.32	20240809	66500	36.69	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
111	20240904	110210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91000	-1500	5	-1.62	358084200	3963	11.26	90100	91400	89800	120200	64800	92500	90356.85	3.17	0	84	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9095	3.31	0.79	12	0.04	27495.00	114693.00	95000	20240809	-4.21	66500	20231130	36.84	95000	-4.21	20240809	71300	27.63	20240103	95000	-4.21	20240809	66500	36.84	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
112	20240904	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	-2500	5	-2.70	259657100	2872	8.16	90100	91400	89800	120200	64800	92500	90409.85	3.17	0	-256	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	8995	3.27	0.78	12	0.03	27495.00	114693.00	95000	20240809	-5.26	66500	20231130	35.34	95000	-5.26	20240809	71300	26.23	20240103	95000	-5.26	20240809	66500	35.34	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
113	20240904	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90400	-2100	5	-2.27	28624900	316	0.90	90100	91400	90100	120200	64800	92500	90585.13	3.17	0	-56	95633	94066	91033	89466	86433	94850	90250	50	27700	500	68450	100	1	9994005	9035	3.29	0.79	12	0.00	27495.00	114693.00	95000	20240809	-4.84	66500	20231130	35.94	95000	-4.84	20240809	71300	26.79	20240103	95000	-4.84	20240809	66500	35.94	20231130	0.80	N	007340	500	49 억		316875	N	N	2	N	00	N
114	20240903	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92500	4300	2	4.88	3227920900	35190	445.05	88200	92600	88000	114600	61800	88200	91728.36	3.00	0	14177	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9244	3.36	0.81	12	0.35	27495.00	114693.00	95000	20240809	-2.63	66500	20231130	39.10	95000	-2.63	20240809	71300	29.73	20240103	95000	-2.63	20240809	66500	39.10	20231130	0.80	N	007340	500	49 억		299715	N	N	2	N	00	N
115	20240903	150210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	3700	2	4.20	2922190800	31876	403.14	88200	92600	88000	114600	61800	88200	91673.70	3.00	0	12249	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9184	3.34	0.80	12	0.32	27495.00	114693.00	95000	20240809	-3.26	66500	20231130	38.20	95000	-3.26	20240809	71300	28.89	20240103	95000	-3.26	20240809	66500	38.20	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
116	20240903	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	3800	2	4.31	2171976600	23741	300.25	88200	92600	88000	114600	61800	88200	91486.31	3.00	0	8008	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9194	3.35	0.80	12	0.24	27495.00	114693.00	95000	20240809	-3.16	66500	20231130	38.35	95000	-3.16	20240809	71300	29.03	20240103	95000	-3.16	20240809	66500	38.35	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
117	20240903	130209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91400	3200	2	3.63	1854067100	20278	256.46	88200	92600	88000	114600	61800	88200	91432.44	3.00	0	6953	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9135	3.32	0.80	12	0.20	27495.00	114693.00	95000	20240809	-3.79	66500	20231130	37.44	95000	-3.79	20240809	71300	28.19	20240103	95000	-3.79	20240809	66500	37.44	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
118	20240903	120208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91500	3300	2	3.74	1474663600	16122	203.90	88200	92600	88000	114600	61800	88200	91469.02	3.00	0	6140	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9145	3.33	0.80	12	0.16	27495.00	114693.00	95000	20240809	-3.68	66500	20231130	37.59	95000	-3.68	20240809	71300	28.33	20240103	95000	-3.68	20240809	66500	37.59	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
119	20240903	110208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	3400	2	3.85	1209549500	13225	167.26	88200	92600	88000	114600	61800	88200	91459.32	3.00	0	5714	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9155	3.33	0.80	12	0.13	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
120	20240903	100208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	3700	2	4.20	742899000	8135	102.88	88200	92600	88000	114600	61800	88200	91321.33	3.00	0	4018	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	9184	3.34	0.80	12	0.08	27495.00	114693.00	95000	20240809	-3.26	66500	20231130	38.20	95000	-3.26	20240809	71300	28.89	20240103	95000	-3.26	20240809	66500	38.20	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
121	20240903	090208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88000	-200	5	-0.23	8185300	93	1.18	88200	88400	88000	114600	61800	88200	88013.98	3.00	0	-89	89800	89000	88200	87400	86600	88600	87000	50	26400	500	65260	100	1	9994005	8795	3.20	0.77	12	0.00	27495.00	114693.00	95000	20240809	-7.37	66500	20231130	32.33	95000	-7.37	20240809	71300	23.42	20240103	95000	-7.37	20240809	66500	32.33	20231130	0.80	N	007340	500	49 억		299715	N	N	255	N	00	N
122	20240902	160207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	-900	5	-1.01	696306600	7907	114.89	88800	89000	87400	115800	62400	89100	88062.05	2.98	0	-255	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8815	3.21	0.77	12	0.08	27495.00	114693.00	95000	20240809	-7.16	66500	20231130	32.63	95000	-7.16	20240809	71300	23.70	20240103	95000	-7.16	20240809	66500	32.63	20231130	0.81	N	007340	500	49 억		297543	N	N	255	N	00	N
123	20240902	150209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-700	5	-0.79	574524500	6527	94.84	88800	89000	87400	115800	62400	89100	88022.75	2.98	0	55	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8835	3.22	0.77	12	0.07	27495.00	114693.00	95000	20240809	-6.95	66500	20231130	32.93	95000	-6.95	20240809	71300	23.98	20240103	95000	-6.95	20240809	66500	32.93	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
124	20240902	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	-900	5	-1.01	318011400	3614	52.51	88800	89000	87400	115800	62400	89100	87994.30	2.98	0	-255	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8815	3.21	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.16	66500	20231130	32.63	95000	-7.16	20240809	71300	23.70	20240103	95000	-7.16	20240809	66500	32.63	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
125	20240902	130208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87500	-1600	5	-1.80	192966600	2195	31.89	88800	89000	87400	115800	62400	89100	87911.89	2.98	0	-502	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8745	3.18	0.76	12	0.02	27495.00	114693.00	95000	20240809	-7.89	66500	20231130	31.58	95000	-7.89	20240809	71300	22.72	20240103	95000	-7.89	20240809	66500	31.58	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
126	20240902	120209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88000	-1100	5	-1.23	76430000	866	12.58	88800	89000	87900	115800	62400	89100	88256.35	2.98	0	-209	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8795	3.20	0.77	12	0.01	27495.00	114693.00	95000	20240809	-7.37	66500	20231130	32.33	95000	-7.37	20240809	71300	23.42	20240103	95000	-7.37	20240809	66500	32.33	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
127	20240902	110209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-800	5	-0.90	35803300	405	5.88	88800	89000	87900	115800	62400	89100	88403.21	2.98	0	-119	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8825	3.21	0.77	12	0.00	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
128	20240902	100208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-400	5	-0.45	24288600	275	4.00	88800	88800	87900	115800	62400	89100	88322.18	2.98	0	-104	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8865	3.23	0.77	12	0.00	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N
129	20240902	090207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-400	5	-0.45	1420500	16	0.23	88800	88800	88700	115800	62400	89100	88781.25	2.98	0	-10	89900	89500	88900	88500	87900	89700	88700	50	26700	500	65930	100	1	9994005	8865	3.23	0.77	12	0.00	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.81	N	007340	500	49 억		297543	N	N	235	N	00	N