KissMeData/450080/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	161328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	134900	4300	2	3.29	472551905700	3466108	380.32	132300	144100	126300	169700	91500	130600	136339.71	26.15	0	24952	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	93176	1587.06	11.65	12	5.02	85.00	11584.00	244000	20240111	-44.71	42950	20231117	214.09	244000	-44.71	20240111	70100	92.44	20240805	244000	-44.71	20240111	42950	214.09	20231117	0.67	N	450080	500	351 억		18059339	N	N	1430	N	00	N
3	20240930	151348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133200	2600	2	1.99	463257993500	3396969	372.74	132300	144100	126300	169700	91500	130600	136375.70	26.15	0	18372	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	92002	1567.06	11.50	12	4.92	85.00	11584.00	244000	20240111	-45.41	42950	20231117	210.13	244000	-45.41	20240111	70100	90.01	20240805	244000	-45.41	20240111	42950	210.13	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
4	20240930	141347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127000	-3600	5	-2.76	379366594300	2762699	303.14	132300	144100	127000	169700	91500	130600	137319.92	26.15	0	65844	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	87720	1494.12	10.96	12	4.00	85.00	11584.00	244000	20240111	-47.95	42950	20231117	195.69	244000	-47.95	20240111	70100	81.17	20240805	244000	-47.95	20240111	42950	195.69	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
5	20240930	131339	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138100	7500	2	5.74	287998825600	2070768	227.22	132300	144100	132000	169700	91500	130600	139082.54	26.15	0	3031	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	95386	1624.71	11.92	12	3.00	85.00	11584.00	244000	20240111	-43.40	42950	20231117	221.54	244000	-43.40	20240111	70100	97.00	20240805	244000	-43.40	20240111	42950	221.54	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
6	20240930	121337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139800	9200	2	7.04	266244611600	1914627	210.09	132300	144100	132000	169700	91500	130600	139062.82	26.15	0	6079	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	96561	1644.71	12.07	12	2.77	85.00	11584.00	244000	20240111	-42.70	42950	20231117	225.49	244000	-42.70	20240111	70100	99.43	20240805	244000	-42.70	20240111	42950	225.49	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
7	20240930	111333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139200	8600	2	6.58	248742855500	1789212	196.32	132300	144100	132000	169700	91500	130600	139028.60	26.15	0	6166	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	96146	1637.65	12.02	12	2.59	85.00	11584.00	244000	20240111	-42.95	42950	20231117	224.10	244000	-42.95	20240111	70100	98.57	20240805	244000	-42.95	20240111	42950	224.10	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
8	20240930	101334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139100	8500	2	6.51	151110018600	1097749	120.45	132300	141000	132000	169700	91500	130600	137661.14	26.15	0	22265	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	96077	1636.47	12.01	12	1.59	85.00	11584.00	244000	20240111	-42.99	42950	20231117	223.86	244000	-42.99	20240111	70100	98.43	20240805	244000	-42.99	20240111	42950	223.86	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
9	20240930	091234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	136000	5400	2	4.13	35562899900	263473	28.91	132300	137200	132000	169700	91500	130600	134994.80	26.15	0	7960	135466	133032	129466	127032	123466	134250	128250	352	39100	500	91420	100	1	69070598	93936	1600.00	11.74	12	0.38	85.00	11584.00	244000	20240111	-44.26	42950	20231117	216.65	244000	-44.26	20240111	70100	94.01	20240805	244000	-44.26	20240111	42950	216.65	20231117	0.67	N	450080	500	351 억		18059339	N	N	3495	N	00	N
10	20240927	161335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	2800	2	2.19	116909899700	904232	63.15	128000	131900	125900	166100	89500	127800	129289.85	26.22	0	-50602	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	90206	1536.47	11.27	12	1.31	85.00	11584.00	244000	20240111	-46.48	42950	20231117	204.07	244000	-46.48	20240111	70100	86.31	20240805	244000	-46.48	20240111	42950	204.07	20231117	0.64	N	450080	500	351 억		18108761	N	N	3495	N	00	N
11	20240927	151345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	2500	2	1.96	110867273300	857995	59.92	128000	131900	125900	166100	89500	127800	129217.45	26.22	0	-44730	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	89999	1532.94	11.25	12	1.24	85.00	11584.00	244000	20240111	-46.60	42950	20231117	203.38	244000	-46.60	20240111	70100	85.88	20240805	244000	-46.60	20240111	42950	203.38	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
12	20240927	141355	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129000	1200	2	0.94	99014905600	766411	53.52	128000	131900	125900	166100	89500	127800	129193.80	26.22	0	-44683	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	89101	1517.65	11.14	12	1.11	85.00	11584.00	244000	20240111	-47.13	42950	20231117	200.35	244000	-47.13	20240111	70100	84.02	20240805	244000	-47.13	20240111	42950	200.35	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
13	20240927	131338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	900	2	0.70	93417531100	722887	50.48	128000	131900	125900	166100	89500	127800	129229.31	26.22	0	-48572	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	88894	1514.12	11.11	12	1.05	85.00	11584.00	244000	20240111	-47.25	42950	20231117	199.65	244000	-47.25	20240111	70100	83.59	20240805	244000	-47.25	20240111	42950	199.65	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
14	20240927	121335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	300	2	0.23	88115138800	681691	47.60	128000	131900	125900	166100	89500	127800	129260.63	26.22	0	-47343	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	88479	1507.06	11.06	12	0.99	85.00	11584.00	244000	20240111	-47.50	42950	20231117	198.25	244000	-47.50	20240111	70100	82.74	20240805	244000	-47.50	20240111	42950	198.25	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
15	20240927	111336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128800	1000	2	0.78	83955229400	649263	45.34	128000	131900	125900	166100	89500	127800	129309.58	26.22	0	-48825	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	88963	1515.29	11.12	12	0.94	85.00	11584.00	244000	20240111	-47.21	42950	20231117	199.88	244000	-47.21	20240111	70100	83.74	20240805	244000	-47.21	20240111	42950	199.88	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
16	20240927	101338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129200	1400	2	1.10	73696972100	569379	39.76	128000	131900	125900	166100	89500	127800	129435.27	26.22	0	-46467	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	89239	1520.00	11.15	12	0.82	85.00	11584.00	244000	20240111	-47.05	42950	20231117	200.81	244000	-47.05	20240111	70100	84.31	20240805	244000	-47.05	20240111	42950	200.81	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
17	20240927	091344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	1800	2	1.41	26999338600	209845	14.65	128000	130400	125900	166100	89500	127800	128665.14	26.22	0	-28821	134066	130932	125366	122232	116666	132500	123800	352	38300	500	89460	100	1	69070598	89515	1524.71	11.19	12	0.30	85.00	11584.00	244000	20240111	-46.89	42950	20231117	201.75	244000	-46.89	20240111	70100	84.88	20240805	244000	-46.89	20240111	42950	201.75	20231117	0.64	N	450080	500	351 억		18108761	N	N	1053	N	00	N
18	20240926	161317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127800	8300	2	6.95	177582642700	1415756	91.03	120000	128500	119800	155300	83700	119500	125432.09	25.88	0	262669	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	88272	1503.53	11.03	12	2.05	85.00	11584.00	244000	20240111	-47.62	42950	20231117	197.56	244000	-47.62	20240111	70100	82.31	20240805	244000	-47.62	20240111	42950	197.56	20231117	0.62	N	450080	500	351 억		17876777	N	N	1007	N	00	N
19	20240926	151326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	8600	2	7.20	172148774500	1373222	88.30	120000	128500	119800	155300	83700	119500	125363.47	25.88	0	255845	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	88479	1507.06	11.06	12	1.99	85.00	11584.00	244000	20240111	-47.50	42950	20231117	198.25	244000	-47.50	20240111	70100	82.74	20240805	244000	-47.50	20240111	42950	198.25	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
20	20240926	141334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127100	7600	2	6.36	151850061900	1213578	78.03	120000	128500	119800	155300	83700	119500	125128.37	25.88	0	205221	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	87789	1495.29	10.97	12	1.76	85.00	11584.00	244000	20240111	-47.91	42950	20231117	195.93	244000	-47.91	20240111	70100	81.31	20240805	244000	-47.91	20240111	42950	195.93	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
21	20240926	131307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127800	8300	2	6.95	139597310800	1117470	71.85	120000	128500	119800	155300	83700	119500	124925.21	25.88	0	179921	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	88272	1503.53	11.03	12	1.62	85.00	11584.00	244000	20240111	-47.62	42950	20231117	197.56	244000	-47.62	20240111	70100	82.31	20240805	244000	-47.62	20240111	42950	197.56	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
22	20240926	121332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125900	6400	2	5.36	103019169700	830187	53.38	120000	126000	119800	155300	83700	119500	124094.45	25.88	0	148447	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	86960	1481.18	10.87	12	1.20	85.00	11584.00	244000	20240111	-48.40	42950	20231117	193.13	244000	-48.40	20240111	70100	79.60	20240805	244000	-48.40	20240111	42950	193.13	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
23	20240926	111331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	4600	2	3.85	82782855000	668647	42.99	120000	125900	119800	155300	83700	119500	123809.92	25.88	0	95756	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	85717	1460.00	10.71	12	0.97	85.00	11584.00	244000	20240111	-49.14	42950	20231117	188.94	244000	-49.14	20240111	70100	77.03	20240805	244000	-49.14	20240111	42950	188.94	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
24	20240926	101334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	5200	2	4.35	74281515700	600080	38.59	120000	125900	119800	155300	83700	119500	123789.80	25.88	0	85889	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	86131	1467.06	10.76	12	0.87	85.00	11584.00	244000	20240111	-48.89	42950	20231117	190.34	244000	-48.89	20240111	70100	77.89	20240805	244000	-48.89	20240111	42950	190.34	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
25	20240926	091330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	4300	2	3.60	26909721200	218930	14.08	120000	124100	119800	155300	83700	119500	122922.98	25.88	0	37474	127633	123566	120433	116366	113233	125600	118400	352	35800	500	83650	100	1	69070598	85509	1456.47	10.69	12	0.32	85.00	11584.00	244000	20240111	-49.26	42950	20231117	188.24	244000	-49.26	20240111	70100	76.60	20240805	244000	-49.26	20240111	42950	188.24	20231117	0.62	N	450080	500	351 억		17876777	N	N	2653	N	00	N
26	20240925	161313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119500	2100	2	1.79	187583955500	1543587	151.37	118200	124500	117300	152600	82200	117400	121528.15	25.74	0	108175	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	82539	1405.88	10.32	12	2.23	85.00	11584.00	244000	20240111	-51.02	42950	20231117	178.23	244000	-51.02	20240111	70100	70.47	20240805	244000	-51.02	20240111	42950	178.23	20231117	0.61	N	450080	500	351 억		17779314	N	N	2653	N	00	N
27	20240925	151326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	1700	2	1.45	182255274400	1498923	146.99	118200	124500	117300	152600	82200	117400	121590.95	25.74	0	102676	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	82263	1401.18	10.28	12	2.17	85.00	11584.00	244000	20240111	-51.19	42950	20231117	177.30	244000	-51.19	20240111	70100	69.90	20240805	244000	-51.19	20240111	42950	177.30	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
28	20240925	141328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122300	4900	2	4.17	149697401200	1226874	120.31	118200	124500	117700	152600	82200	117400	122015.48	25.74	0	104904	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	84473	1438.82	10.56	12	1.78	85.00	11584.00	244000	20240111	-49.88	42950	20231117	184.75	244000	-49.88	20240111	70100	74.47	20240805	244000	-49.88	20240111	42950	184.75	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
29	20240925	131318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	5500	2	4.68	144649035700	1185700	116.27	118200	124500	117700	152600	82200	117400	121994.82	25.74	0	103059	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	84888	1445.88	10.61	12	1.72	85.00	11584.00	244000	20240111	-49.63	42950	20231117	186.15	244000	-49.63	20240111	70100	75.32	20240805	244000	-49.63	20240111	42950	186.15	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
30	20240925	121327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122100	4700	2	4.00	137222862900	1125079	110.33	118200	124500	117700	152600	82200	117400	121967.51	25.74	0	97912	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	84335	1436.47	10.54	12	1.63	85.00	11584.00	244000	20240111	-49.96	42950	20231117	184.28	244000	-49.96	20240111	70100	74.18	20240805	244000	-49.96	20240111	42950	184.28	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
31	20240925	111323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	5500	2	4.68	128444964400	1053598	103.32	118200	124500	117700	152600	82200	117400	121911.00	25.74	0	88854	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	84888	1445.88	10.61	12	1.53	85.00	11584.00	244000	20240111	-49.63	42950	20231117	186.15	244000	-49.63	20240111	70100	75.32	20240805	244000	-49.63	20240111	42950	186.15	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
32	20240925	101320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122800	5400	2	4.60	109627113500	900402	88.30	118200	124500	117700	152600	82200	117400	121753.75	25.74	0	71585	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	84819	1444.71	10.60	12	1.30	85.00	11584.00	244000	20240111	-49.67	42950	20231117	185.91	244000	-49.67	20240111	70100	75.18	20240805	244000	-49.67	20240111	42950	185.91	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
33	20240925	091333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118300	900	2	0.77	30042744800	251456	24.66	118200	122000	117700	152600	82200	117400	119475.55	25.74	0	14680	121666	119532	117266	115132	112866	118400	114000	352	35200	500	82180	100	1	69070598	81711	1391.76	10.21	12	0.36	85.00	11584.00	244000	20240111	-51.52	42950	20231117	175.44	244000	-51.52	20240111	70100	68.76	20240805	244000	-51.52	20240111	42950	175.44	20231117	0.61	N	450080	500	351 억		17779314	N	N	4429	N	00	N
34	20240924	161315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117400	1200	2	1.03	118665888600	1012485	53.58	117900	119400	115000	151000	81400	116200	117202.08	25.88	0	-89638	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	81089	1381.18	10.13	12	1.47	85.00	11584.00	244000	20240111	-51.89	42950	20231117	173.34	244000	-51.89	20240111	70100	67.48	20240805	244000	-51.89	20240111	42950	173.34	20231117	0.63	N	450080	500	351 억		17873639	N	N	4397	N	00	N
35	20240924	151318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117100	900	2	0.77	114481199900	976785	51.69	117900	119400	115000	151000	81400	116200	117202.12	25.88	0	-92877	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	80882	1377.65	10.11	12	1.41	85.00	11584.00	244000	20240111	-52.01	42950	20231117	172.64	244000	-52.01	20240111	70100	67.05	20240805	244000	-52.01	20240111	42950	172.64	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
36	20240924	141307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116200	0	3	0.00	104593643400	892092	47.21	117900	119400	115000	151000	81400	116200	117245.44	25.88	0	-101463	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	80260	1367.06	10.03	12	1.29	85.00	11584.00	244000	20240111	-52.38	42950	20231117	170.55	244000	-52.38	20240111	70100	65.76	20240805	244000	-52.38	20240111	42950	170.55	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
37	20240924	131316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115900	-300	5	-0.26	97945146800	834851	44.18	117900	119400	115000	151000	81400	116200	117320.61	25.88	0	-101973	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	80053	1363.53	10.01	12	1.21	85.00	11584.00	244000	20240111	-52.50	42950	20231117	169.85	244000	-52.50	20240111	70100	65.34	20240805	244000	-52.50	20240111	42950	169.85	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
38	20240924	121311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116800	600	2	0.52	85259349800	725305	38.38	117900	119400	115900	151000	81400	116200	117549.78	25.88	0	-95565	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	80674	1374.12	10.08	12	1.05	85.00	11584.00	244000	20240111	-52.13	42950	20231117	171.94	244000	-52.13	20240111	70100	66.62	20240805	244000	-52.13	20240111	42950	171.94	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
39	20240924	111319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117000	800	2	0.69	79485818000	675885	35.77	117900	119400	115900	151000	81400	116200	117602.72	25.88	0	-91780	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	80813	1376.47	10.10	12	0.98	85.00	11584.00	244000	20240111	-52.05	42950	20231117	172.41	244000	-52.05	20240111	70100	66.90	20240805	244000	-52.05	20240111	42950	172.41	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
40	20240924	101317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118200	2000	2	1.72	63751810200	541742	28.67	117900	119400	115900	151000	81400	116200	117679.47	25.88	0	-87352	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	81641	1390.59	10.20	12	0.78	85.00	11584.00	244000	20240111	-51.56	42950	20231117	175.20	244000	-51.56	20240111	70100	68.62	20240805	244000	-51.56	20240111	42950	175.20	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
41	20240924	091320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118500	2300	2	1.98	24830263700	211303	11.18	117900	119400	115900	151000	81400	116200	117510.66	25.88	0	-45612	127400	121800	112800	107200	98200	124600	110000	352	34800	500	81340	100	1	69070598	81849	1394.12	10.23	12	0.31	85.00	11584.00	244000	20240111	-51.43	42950	20231117	175.90	244000	-51.43	20240111	70100	69.04	20240805	244000	-51.43	20240111	42950	175.90	20231117	0.63	N	450080	500	351 억		17873639	N	N	1057	N	00	N
42	20240923	161310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116200	10900	2	10.35	215268840500	1881186	158.86	105900	118400	103800	136800	73800	105300	114431.12	25.63	0	182766	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	80260	1367.06	10.03	12	2.72	85.00	11584.00	244000	20240111	-52.38	42950	20231117	170.55	244000	-52.38	20240111	70100	65.76	20240805	244000	-52.38	20240111	42950	170.55	20231117	0.64	N	450080	500	351 억		17705032	N	N	1030	N	00	N
43	20240923	151315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115500	10200	2	9.69	210120275900	1836791	155.11	105900	118400	103800	136800	73800	105300	114396.31	25.63	0	176244	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	79777	1358.82	9.97	12	2.66	85.00	11584.00	244000	20240111	-52.66	42950	20231117	168.92	244000	-52.66	20240111	70100	64.76	20240805	244000	-52.66	20240111	42950	168.92	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
44	20240923	141321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115700	10400	2	9.88	199571602300	1745501	147.40	105900	118400	103800	136800	73800	105300	114335.90	25.63	0	159419	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	79915	1361.18	9.99	12	2.53	85.00	11584.00	244000	20240111	-52.58	42950	20231117	169.38	244000	-52.58	20240111	70100	65.05	20240805	244000	-52.58	20240111	42950	169.38	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
45	20240923	131317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115300	10000	2	9.50	188520690100	1650015	139.34	105900	118400	103800	136800	73800	105300	114255.02	25.63	0	136123	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	79638	1356.47	9.95	12	2.39	85.00	11584.00	244000	20240111	-52.75	42950	20231117	168.45	244000	-52.75	20240111	70100	64.48	20240805	244000	-52.75	20240111	42950	168.45	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
46	20240923	121318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	114200	8900	2	8.45	180061549100	1576292	133.11	105900	118400	103800	136800	73800	105300	114232.23	25.63	0	128456	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	78879	1343.53	9.86	12	2.28	85.00	11584.00	244000	20240111	-53.20	42950	20231117	165.89	244000	-53.20	20240111	70100	62.91	20240805	244000	-53.20	20240111	42950	165.89	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
47	20240923	111315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115200	9900	2	9.40	163516621800	1431643	120.90	105900	118400	103800	136800	73800	105300	114217.32	25.63	0	110471	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	79569	1355.29	9.94	12	2.07	85.00	11584.00	244000	20240111	-52.79	42950	20231117	168.22	244000	-52.79	20240111	70100	64.34	20240805	244000	-52.79	20240111	42950	168.22	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
48	20240923	101314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	115800	10500	2	9.97	139705915300	1225899	103.52	105900	118400	103800	136800	73800	105300	113963.44	25.63	0	78910	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	79984	1362.35	10.00	12	1.77	85.00	11584.00	244000	20240111	-52.54	42950	20231117	169.62	244000	-52.54	20240111	70100	65.19	20240805	244000	-52.54	20240111	42950	169.62	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
49	20240923	091315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	106100	800	2	0.76	6374740700	60626	5.12	105900	106700	103800	136800	73800	105300	105148.12	25.63	0	-5599	110033	107666	105833	103466	101633	106750	102550	352	31500	500	73710	100	1	69070598	73284	1248.24	9.16	12	0.09	85.00	11584.00	244000	20240111	-56.52	42950	20231117	147.03	244000	-56.52	20240111	70100	51.36	20240805	244000	-56.52	20240111	42950	147.03	20231117	0.64	N	450080	500	351 억		17705032	N	N	1044	N	00	N
50	20240913	161207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103600	4300	2	4.33	115254452300	1123776	118.55	99000	105000	97600	129000	69600	99300	102559.29	25.29	0	63734	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	71557	1218.82	8.94	12	1.63	85.00	11584.00	244000	20240111	-57.54	42950	20231117	141.21	244000	-57.54	20240111	70100	47.79	20240805	244000	-57.54	20240111	42950	141.21	20231117	0.60	N	450080	500	351 억		17468028	N	N	5070	N	00	N
51	20240913	151219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104400	5100	2	5.14	110096792500	1074041	113.31	99000	105000	97600	129000	69600	99300	102507.12	25.29	0	54613	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	72110	1228.24	9.01	12	1.55	85.00	11584.00	244000	20240111	-57.21	42950	20231117	143.07	244000	-57.21	20240111	70100	48.93	20240805	244000	-57.21	20240111	42950	143.07	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
52	20240913	141220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103300	4000	2	4.03	96654527700	944876	99.68	99000	105000	97600	129000	69600	99300	102293.40	25.29	0	41682	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	71350	1215.29	8.92	12	1.37	85.00	11584.00	244000	20240111	-57.66	42950	20231117	140.51	244000	-57.66	20240111	70100	47.36	20240805	244000	-57.66	20240111	42950	140.51	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
53	20240913	131214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102600	3300	2	3.32	91802727100	897760	94.71	99000	105000	97600	129000	69600	99300	102257.60	25.29	0	37764	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	70866	1207.06	8.86	12	1.30	85.00	11584.00	244000	20240111	-57.95	42950	20231117	138.88	244000	-57.95	20240111	70100	46.36	20240805	244000	-57.95	20240111	42950	138.88	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
54	20240913	121216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101500	2200	2	2.22	86515831500	846002	89.25	99000	105000	97600	129000	69600	99300	102264.40	25.29	0	41208	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	70107	1194.12	8.76	12	1.22	85.00	11584.00	244000	20240111	-58.40	42950	20231117	136.32	244000	-58.40	20240111	70100	44.79	20240805	244000	-58.40	20240111	42950	136.32	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
55	20240913	111220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102900	3600	2	3.63	77978983100	762344	80.42	99000	105000	97600	129000	69600	99300	102288.52	25.29	0	39644	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	71074	1210.59	8.88	12	1.10	85.00	11584.00	244000	20240111	-57.83	42950	20231117	139.58	244000	-57.83	20240111	70100	46.79	20240805	244000	-57.83	20240111	42950	139.58	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
56	20240913	101221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102900	3600	2	3.63	58737394100	577120	60.88	99000	104500	97600	129000	69600	99300	101776.82	25.29	0	14288	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	71074	1210.59	8.88	12	0.84	85.00	11584.00	244000	20240111	-57.83	42950	20231117	139.58	244000	-57.83	20240111	70100	46.79	20240805	244000	-57.83	20240111	42950	139.58	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
57	20240913	091225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	-1600	5	-1.61	9122924800	92468	9.75	99000	99500	97600	129000	69600	99300	98660.22	25.29	0	-20337	102900	101100	97800	96000	92700	102000	96900	352	29700	500	69510	100	1	69070598	67482	1149.41	8.43	12	0.13	85.00	11584.00	244000	20240111	-59.96	42950	20231117	127.47	244000	-59.96	20240111	70100	39.37	20240805	244000	-59.96	20240111	42950	127.47	20231117	0.60	N	450080	500	351 억		17468028	N	N	1225	N	00	N
58	20240912	161158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99300	6000	2	6.43	91574197100	938281	147.89	95900	99600	94500	121200	65400	93300	97587.26	25.19	0	110017	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	68587	1168.24	8.57	12	1.36	85.00	11584.00	244000	20240111	-59.30	42950	20231117	131.20	244000	-59.30	20240111	70100	41.65	20240805	244000	-59.30	20240111	42950	131.20	20231117	0.62	N	450080	500	351 억		17396856	N	N	1205	N	00	N
59	20240912	151214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	4100	2	4.39	79775238300	819108	129.10	95900	99600	94500	121200	65400	93300	97392.82	25.19	0	69846	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	67275	1145.88	8.41	12	1.19	85.00	11584.00	244000	20240111	-60.08	42950	20231117	126.78	244000	-60.08	20240111	70100	38.94	20240805	244000	-60.08	20240111	42950	126.78	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
60	20240912	141222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	3800	2	4.07	73993266400	759664	119.73	95900	99600	94500	121200	65400	93300	97402.62	25.19	0	54565	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	67068	1142.35	8.38	12	1.10	85.00	11584.00	244000	20240111	-60.20	42950	20231117	126.08	244000	-60.20	20240111	70100	38.52	20240805	244000	-60.20	20240111	42950	126.08	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
61	20240912	131208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96400	3100	2	3.32	69540138400	713721	112.49	95900	99600	94500	121200	65400	93300	97433.22	25.19	0	50032	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	66584	1134.12	8.32	12	1.03	85.00	11584.00	244000	20240111	-60.49	42950	20231117	124.45	244000	-60.49	20240111	70100	37.52	20240805	244000	-60.49	20240111	42950	124.45	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
62	20240912	121207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	3600	2	3.86	64992108400	666726	105.09	95900	99600	94500	121200	65400	93300	97479.49	25.19	0	51467	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	66929	1140.00	8.36	12	0.97	85.00	11584.00	244000	20240111	-60.29	42950	20231117	125.61	244000	-60.29	20240111	70100	38.23	20240805	244000	-60.29	20240111	42950	125.61	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
63	20240912	111206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	3700	2	3.97	59854001900	613874	96.76	95900	99600	94500	121200	65400	93300	97502.10	25.19	0	44903	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	66998	1141.18	8.37	12	0.89	85.00	11584.00	244000	20240111	-60.25	42950	20231117	125.84	244000	-60.25	20240111	70100	38.37	20240805	244000	-60.25	20240111	42950	125.84	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
64	20240912	101209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	4300	2	4.61	52711912100	540580	85.20	95900	99600	94500	121200	65400	93300	97509.92	25.19	0	36796	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	67413	1148.24	8.43	12	0.78	85.00	11584.00	244000	20240111	-60.00	42950	20231117	127.24	244000	-60.00	20240111	70100	39.23	20240805	244000	-60.00	20240111	42950	127.24	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
65	20240912	091210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95700	2400	2	2.57	7301864900	76498	12.06	95900	96200	94500	121200	65400	93300	95451.71	25.19	0	3270	97033	95166	93233	91366	89433	96100	92300	352	27900	500	65310	100	1	69070598	66101	1125.88	8.26	12	0.11	85.00	11584.00	244000	20240111	-60.78	42950	20231117	122.82	244000	-60.78	20240111	70100	36.52	20240805	244000	-60.78	20240111	42950	122.82	20231117	0.62	N	450080	500	351 억		17396856	N	N	6258	N	00	N
66	20240911	161145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	1200	2	1.30	58686970400	629035	119.56	92400	95100	91300	119700	64500	92100	93296.93	25.14	0	36177	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64443	1097.65	8.05	12	0.91	85.00	11584.00	244000	20240111	-61.76	42950	20231117	117.23	244000	-61.76	20240111	70100	33.10	20240805	244000	-61.76	20240111	42950	117.23	20231117	0.63	N	450080	500	351 억		17362066	N	N	6255	N	00	N
67	20240911	151151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	700	2	0.76	56851062700	609312	115.81	92400	95100	91300	119700	64500	92100	93303.83	25.14	0	33900	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64098	1091.76	8.01	12	0.88	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	42950	116.07	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
68	20240911	141154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	700	2	0.76	49977043000	534988	101.69	92400	95100	91300	119700	64500	92100	93417.29	25.14	0	35291	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64098	1091.76	8.01	12	0.77	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	42950	116.07	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
69	20240911	131149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93600	1500	2	1.63	42575834100	456213	86.71	92400	95100	91300	119700	64500	92100	93324.64	25.14	0	29724	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64650	1101.18	8.08	12	0.66	85.00	11584.00	244000	20240111	-61.64	42950	20231117	117.93	244000	-61.64	20240111	70100	33.52	20240805	244000	-61.64	20240111	42950	117.93	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
70	20240911	121153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	900	2	0.98	38443883900	411895	78.29	92400	95100	91300	119700	64500	92100	93334.39	25.14	0	25180	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64236	1094.12	8.03	12	0.60	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	70100	32.67	20240805	244000	-61.89	20240111	42950	116.53	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
71	20240911	111144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	500	2	0.54	25662646800	275307	52.33	92400	95100	91300	119700	64500	92100	93214.93	25.14	0	14095	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	63959	1089.41	7.99	12	0.40	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	42950	115.60	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
72	20240911	101137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	1200	2	1.30	17890739300	191257	36.35	92400	95100	92300	119700	64500	92100	93543.43	25.14	0	14831	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64443	1097.65	8.05	12	0.28	85.00	11584.00	244000	20240111	-61.76	42950	20231117	117.23	244000	-61.76	20240111	70100	33.10	20240805	244000	-61.76	20240111	42950	117.23	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
73	20240911	091158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	1200	2	1.30	7826118300	83293	15.83	92400	95100	92400	119700	64500	92100	93960.39	25.14	0	8978	99300	95700	93700	90100	88100	94700	89100	352	27600	500	64470	100	1	69070598	64443	1097.65	8.05	12	0.12	85.00	11584.00	244000	20240111	-61.76	42950	20231117	117.23	244000	-61.76	20240111	70100	33.10	20240805	244000	-61.76	20240111	42950	117.23	20231117	0.63	N	450080	500	351 억		17362066	N	N	4055	N	00	N
74	20240910	161141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	-3000	5	-3.15	48960266000	519676	52.49	96200	97300	91700	123600	66600	95100	94215.47	25.18	0	-34394	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	63614	1083.53	7.95	12	0.75	85.00	11584.00	244000	20240111	-62.25	42950	20231117	114.44	244000	-62.25	20240111	70100	31.38	20240805	244000	-62.25	20240111	42950	114.44	20231117	0.67	N	450080	500	351 억		17393713	N	N	4055	N	00	N
75	20240910	151155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	-3200	5	-3.36	46815864600	496366	50.13	96200	97300	91900	123600	66600	95100	94317.23	25.18	0	-38136	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	63476	1081.18	7.93	12	0.72	85.00	11584.00	244000	20240111	-62.34	42950	20231117	113.97	244000	-62.34	20240111	70100	31.10	20240805	244000	-62.34	20240111	42950	113.97	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
76	20240910	141145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	-2300	5	-2.42	41019369500	433861	43.82	96200	97300	92500	123600	66600	95100	94544.96	25.18	0	-38337	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	64098	1091.76	8.01	12	0.63	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	42950	116.07	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
77	20240910	131148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	-800	5	-0.84	33949653100	358010	36.16	96200	97300	93200	123600	66600	95100	94828.78	25.18	0	-36539	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	65134	1109.41	8.14	12	0.52	85.00	11584.00	244000	20240111	-61.35	42950	20231117	119.56	244000	-61.35	20240111	70100	34.52	20240805	244000	-61.35	20240111	42950	119.56	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
78	20240910	121145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94100	-1000	5	-1.05	31047196300	327284	33.06	96200	97300	93200	123600	66600	95100	94863.17	25.18	0	-38876	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	64995	1107.06	8.12	12	0.47	85.00	11584.00	244000	20240111	-61.43	42950	20231117	119.09	244000	-61.43	20240111	70100	34.24	20240805	244000	-61.43	20240111	42950	119.09	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
79	20240910	111141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-1200	5	-1.26	28488430500	300114	30.31	96200	97300	93200	123600	66600	95100	94925.36	25.18	0	-38685	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	64857	1104.71	8.11	12	0.43	85.00	11584.00	244000	20240111	-61.52	42950	20231117	118.63	244000	-61.52	20240111	70100	33.95	20240805	244000	-61.52	20240111	42950	118.63	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
80	20240910	101147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94000	-1100	5	-1.16	23566291300	247750	25.02	96200	97300	93200	123600	66600	95100	95121.26	25.18	0	-43243	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	64926	1105.88	8.11	12	0.36	85.00	11584.00	244000	20240111	-61.48	42950	20231117	118.86	244000	-61.48	20240111	70100	34.09	20240805	244000	-61.48	20240111	42950	118.86	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
81	20240910	091142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	500	2	0.53	10904677700	113311	11.44	96200	97300	95400	123600	66600	95100	96236.71	25.18	0	-31589	102166	98632	93466	89932	84766	100400	91700	352	28500	500	66570	100	1	69070598	66031	1124.71	8.25	12	0.16	85.00	11584.00	244000	20240111	-60.82	42950	20231117	122.58	244000	-60.82	20240111	70100	36.38	20240805	244000	-60.82	20240111	42950	122.58	20231117	0.67	N	450080	500	351 억		17393713	N	N	2110	N	00	N
82	20240909	161119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	4300	2	4.74	92986634300	983028	73.33	89100	97000	88300	118000	63600	90800	94590.84	25.11	0	43303	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	65686	1118.82	8.21	12	1.42	85.00	11584.00	244000	20240111	-61.02	42950	20231117	121.42	244000	-61.02	20240111	70100	35.66	20240805	244000	-61.02	20240111	42950	121.42	20231117	0.72	N	450080	500	351 억		17340694	N	N	2110	N	00	N
83	20240909	151135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	4000	2	4.41	90600397500	957882	71.46	89100	97000	88300	118000	63600	90800	94584.13	25.11	0	40240	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	65479	1115.29	8.18	12	1.39	85.00	11584.00	244000	20240111	-61.15	42950	20231117	120.72	244000	-61.15	20240111	70100	35.24	20240805	244000	-61.15	20240111	42950	120.72	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
84	20240909	141132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	4200	2	4.63	82430430600	872148	65.06	89100	97000	88300	118000	63600	90800	94514.32	25.11	0	38984	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	65617	1117.65	8.20	12	1.26	85.00	11584.00	244000	20240111	-61.07	42950	20231117	121.19	244000	-61.07	20240111	70100	35.52	20240805	244000	-61.07	20240111	42950	121.19	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
85	20240909	131131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95700	4900	2	5.40	74191746100	785453	58.59	89100	97000	88300	118000	63600	90800	94457.32	25.11	0	46847	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	66101	1125.88	8.26	12	1.14	85.00	11584.00	244000	20240111	-60.78	42950	20231117	122.82	244000	-60.78	20240111	70100	36.52	20240805	244000	-60.78	20240111	42950	122.82	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
86	20240909	121126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96200	5400	2	5.95	68932600200	730690	54.51	89100	97000	88300	118000	63600	90800	94339.10	25.11	0	40212	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	66446	1131.76	8.30	12	1.06	85.00	11584.00	244000	20240111	-60.57	42950	20231117	123.98	244000	-60.57	20240111	70100	37.23	20240805	244000	-60.57	20240111	42950	123.98	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
87	20240909	111127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95800	5000	2	5.51	58914555800	625649	46.67	89100	97000	88300	118000	63600	90800	94165.57	25.11	0	27801	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	66170	1127.06	8.27	12	0.91	85.00	11584.00	244000	20240111	-60.74	42950	20231117	123.05	244000	-60.74	20240111	70100	36.66	20240805	244000	-60.74	20240111	42950	123.05	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
88	20240909	101129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	3900	2	4.30	33641995600	362166	27.02	89100	96300	88300	118000	63600	90800	92891.16	25.11	0	25693	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	65410	1114.12	8.18	12	0.52	85.00	11584.00	244000	20240111	-61.19	42950	20231117	120.49	244000	-61.19	20240111	70100	35.09	20240805	244000	-61.19	20240111	42950	120.49	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
89	20240909	091123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	0	3	0.00	6747556400	75354	5.62	89100	91300	88300	118000	63600	90800	89544.58	25.11	0	6956	99800	95300	92900	88400	86000	94100	87200	352	27200	500	63560	100	1	69070598	62716	1068.24	7.84	12	0.11	85.00	11584.00	244000	20240111	-62.79	42950	20231117	111.41	244000	-62.79	20240111	70100	29.53	20240805	244000	-62.79	20240111	42950	111.41	20231117	0.72	N	450080	500	351 억		17340694	N	N	3796	N	00	N
90	20240906	161108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	-1800	5	-1.94	125271548900	1331096	148.28	94600	97400	90500	120300	64900	92600	94116.89	25.13	0	-11313	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	62716	1068.24	7.84	12	1.93	85.00	11584.00	244000	20240111	-62.79	42950	20231117	111.41	244000	-62.79	20240111	70100	29.53	20240805	244000	-62.79	20240111	42950	111.41	20231117	0.73	N	450080	500	351 억		17355480	N	N	3796	N	00	N
91	20240906	151127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91200	-1400	5	-1.51	120594865900	1279633	142.55	94600	97400	90800	120300	64900	92600	94241.79	25.13	0	-16310	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	62992	1072.94	7.87	12	1.85	85.00	11584.00	244000	20240111	-62.62	42950	20231117	112.34	244000	-62.62	20240111	70100	30.10	20240805	244000	-62.62	20240111	42950	112.34	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
92	20240906	141136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	400	2	0.43	109314684800	1157684	128.96	94600	97400	90800	120300	64900	92600	94425.35	25.13	0	-21897	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	64236	1094.12	8.03	12	1.68	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	70100	32.67	20240805	244000	-61.89	20240111	42950	116.53	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
93	20240906	131127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94100	1500	2	1.62	93478879000	987338	109.99	94600	97400	90800	120300	64900	92600	94677.73	25.13	0	-24668	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	64995	1107.06	8.12	12	1.43	85.00	11584.00	244000	20240111	-61.43	42950	20231117	119.09	244000	-61.43	20240111	70100	34.24	20240805	244000	-61.43	20240111	42950	119.09	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
94	20240906	121128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95800	3200	2	3.46	81040752200	856309	95.39	94600	97400	90800	120300	64900	92600	94639.66	25.13	0	-23422	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	66170	1127.06	8.27	12	1.24	85.00	11584.00	244000	20240111	-60.74	42950	20231117	123.05	244000	-60.74	20240111	70100	36.66	20240805	244000	-60.74	20240111	42950	123.05	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
95	20240906	111128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95700	3100	2	3.35	44480469400	476544	53.09	94600	95700	90800	120300	64900	92600	93339.72	25.13	0	-10718	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	66101	1125.88	8.26	12	0.69	85.00	11584.00	244000	20240111	-60.78	42950	20231117	122.82	244000	-60.78	20240111	70100	36.52	20240805	244000	-60.78	20240111	42950	122.82	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
96	20240906	101123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	-1200	5	-1.30	28277254100	304211	33.89	94600	95300	90800	120300	64900	92600	92952.79	25.13	0	-37192	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	63131	1075.29	7.89	12	0.44	85.00	11584.00	244000	20240111	-62.54	42950	20231117	112.81	244000	-62.54	20240111	70100	30.39	20240805	244000	-62.54	20240111	42950	112.81	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
97	20240906	091128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	0	3	0.00	10014586900	106437	11.86	94600	95300	92600	120300	64900	92600	94089.62	25.13	0	-27696	98266	95432	91866	89032	85466	96850	90450	352	27700	500	64820	100	1	69070598	63959	1089.41	7.99	12	0.15	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	42950	115.60	20231117	0.73	N	450080	500	351 억		17355480	N	N	2781	N	00	N
98	20240905	161104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	3600	2	4.04	82489729900	892748	172.83	90100	94700	88300	115700	62300	89000	92403.06	25.00	0	98273	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	63959	1089.41	7.99	12	1.29	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	42950	115.60	20231117	0.75	N	450080	500	351 억		17268181	N	N	2781	N	00	N
99	20240905	151126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93200	4200	2	4.72	80413622900	870340	168.49	90100	94700	88300	115700	62300	89000	92396.90	25.00	0	96267	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	64374	1096.47	8.05	12	1.26	85.00	11584.00	244000	20240111	-61.80	42950	20231117	117.00	244000	-61.80	20240111	70100	32.95	20240805	244000	-61.80	20240111	42950	117.00	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
100	20240905	141120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	2400	2	2.70	72515819100	785106	151.99	90100	94700	88300	115700	62300	89000	92368.28	25.00	0	98544	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	63131	1075.29	7.89	12	1.14	85.00	11584.00	244000	20240111	-62.54	42950	20231117	112.81	244000	-62.54	20240111	70100	30.39	20240805	244000	-62.54	20240111	42950	112.81	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
101	20240905	131120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	3200	2	3.60	66929750100	724711	140.30	90100	94700	88300	115700	62300	89000	92357.93	25.00	0	100186	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	63683	1084.71	7.96	12	1.05	85.00	11584.00	244000	20240111	-62.21	42950	20231117	114.67	244000	-62.21	20240111	70100	31.53	20240805	244000	-62.21	20240111	42950	114.67	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
102	20240905	121120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93800	4800	2	5.39	60928899900	659760	127.73	90100	94700	88300	115700	62300	89000	92354.73	25.00	0	92107	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	64788	1103.53	8.10	12	0.96	85.00	11584.00	244000	20240111	-61.56	42950	20231117	118.39	244000	-61.56	20240111	70100	33.81	20240805	244000	-61.56	20240111	42950	118.39	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
103	20240905	111115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	3600	2	4.04	53718419300	582032	112.68	90100	94700	88300	115700	62300	89000	92299.78	25.00	0	81205	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	63959	1089.41	7.99	12	0.84	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	70100	32.10	20240805	244000	-62.05	20240111	42950	115.60	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
104	20240905	101118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	4300	2	4.83	41993137600	456378	88.35	90100	94700	88300	115700	62300	89000	92019.97	25.00	0	56975	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	64443	1097.65	8.05	12	0.66	85.00	11584.00	244000	20240111	-61.76	42950	20231117	117.23	244000	-61.76	20240111	70100	33.10	20240805	244000	-61.76	20240111	42950	117.23	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
105	20240905	091124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90600	1600	2	1.80	11055222000	120928	23.41	90100	92700	90000	115700	62300	89000	91438.24	25.00	0	5715	95066	92032	89566	86532	84066	93550	88050	352	26700	500	62300	100	1	69070598	62578	1065.88	7.82	12	0.18	85.00	11584.00	244000	20240111	-62.87	42950	20231117	110.94	244000	-62.87	20240111	70100	29.24	20240805	244000	-62.87	20240111	42950	110.94	20231117	0.75	N	450080	500	351 억		17268181	N	N	2402	N	00	N
106	20240904	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	-3000	5	-3.26	45112538500	501023	127.67	87100	92600	87100	119600	64400	92000	90047.07	24.95	0	26067	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	61473	1047.06	7.68	12	0.73	85.00	11584.00	244000	20240111	-63.52	42950	20231117	107.22	244000	-63.52	20240111	70100	26.96	20240805	244000	-63.52	20240111	42950	107.22	20231117	0.72	N	450080	500	351 억		17235115	N	N	2402	N	00	N
107	20240904	151106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89100	-2900	5	-3.15	42846173000	475583	121.19	87100	92600	87100	119600	64400	92000	90091.68	24.95	0	24197	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	61542	1048.24	7.69	12	0.69	85.00	11584.00	244000	20240111	-63.48	42950	20231117	107.45	244000	-63.48	20240111	70100	27.10	20240805	244000	-63.48	20240111	42950	107.45	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
108	20240904	141110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88700	-3300	5	-3.59	39171519800	434260	110.66	87100	92600	87100	119600	64400	92000	90202.70	24.95	0	22253	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	61266	1043.53	7.66	12	0.63	85.00	11584.00	244000	20240111	-63.65	42950	20231117	106.52	244000	-63.65	20240111	70100	26.53	20240805	244000	-63.65	20240111	42950	106.52	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
109	20240904	131106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89700	-2300	5	-2.50	35202404300	389740	99.31	87100	92600	87100	119600	64400	92000	90322.57	24.95	0	23716	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	61956	1055.29	7.74	12	0.56	85.00	11584.00	244000	20240111	-63.24	42950	20231117	108.85	244000	-63.24	20240111	70100	27.96	20240805	244000	-63.24	20240111	42950	108.85	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
110	20240904	121104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90400	-1600	5	-1.74	30910914000	341927	87.13	87100	92600	87100	119600	64400	92000	90401.84	24.95	0	23534	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	62440	1063.53	7.80	12	0.50	85.00	11584.00	244000	20240111	-62.95	42950	20231117	110.48	244000	-62.95	20240111	70100	28.96	20240805	244000	-62.95	20240111	42950	110.48	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
111	20240904	111059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90400	-1600	5	-1.74	28371022100	313858	79.98	87100	92600	87100	119600	64400	92000	90394.19	24.95	0	27112	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	62440	1063.53	7.80	12	0.45	85.00	11584.00	244000	20240111	-62.95	42950	20231117	110.48	244000	-62.95	20240111	70100	28.96	20240805	244000	-62.95	20240111	42950	110.48	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
112	20240904	101101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92500	500	2	0.54	23372300800	259146	66.04	87100	92600	87100	119600	64400	92000	90189.34	24.95	0	24578	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	63890	1088.24	7.99	12	0.38	85.00	11584.00	244000	20240111	-62.09	42950	20231117	115.37	244000	-62.09	20240111	70100	31.95	20240805	244000	-62.09	20240111	42950	115.37	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
113	20240904	091108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89100	-2900	5	-3.15	9175979600	103601	26.40	87100	90200	87100	119600	64400	92000	88568.65	24.95	0	29416	97733	94866	93333	90466	88933	94100	89700	352	27600	500	64400	100	1	69070598	61542	1048.24	7.69	12	0.15	85.00	11584.00	244000	20240111	-63.48	42950	20231117	107.45	244000	-63.48	20240111	70100	27.10	20240805	244000	-63.48	20240111	42950	107.45	20231117	0.72	N	450080	500	351 억		17235115	N	N	1539	N	00	N
114	20240903	161047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	-3000	5	-3.16	36469039500	389180	29.19	96200	96200	91800	123500	66500	95000	93710.30	24.95	0	500	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	63545	1082.35	7.94	12	0.56	85.00	11584.00	244000	20240111	-62.30	42950	20231117	114.20	244000	-62.30	20240111	70100	31.24	20240805	244000	-62.30	20240111	42950	114.20	20231117	0.70	N	450080	500	351 억		17233262	N	N	1539	N	00	N
115	20240903	151056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	-3100	5	-3.26	34997025900	373182	27.99	96200	96200	91800	123500	66500	95000	93779.76	24.95	0	-1114	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	63476	1081.18	7.93	12	0.54	85.00	11584.00	244000	20240111	-62.34	42950	20231117	113.97	244000	-62.34	20240111	70100	31.10	20240805	244000	-62.34	20240111	42950	113.97	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
116	20240903	141056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93600	-1400	5	-1.47	30770427500	327517	24.57	96200	96200	92400	123500	66500	95000	93950.34	24.95	0	-5673	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64650	1101.18	8.08	12	0.47	85.00	11584.00	244000	20240111	-61.64	42950	20231117	117.93	244000	-61.64	20240111	70100	33.52	20240805	244000	-61.64	20240111	42950	117.93	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
117	20240903	131058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	-2200	5	-2.32	27613747400	293525	22.02	96200	96200	92700	123500	66500	95000	94076.02	24.95	0	-8212	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64098	1091.76	8.01	12	0.42	85.00	11584.00	244000	20240111	-61.97	42950	20231117	116.07	244000	-61.97	20240111	70100	32.38	20240805	244000	-61.97	20240111	42950	116.07	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
118	20240903	121045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93400	-1600	5	-1.68	24363173500	258570	19.39	96200	96200	93100	123500	66500	95000	94222.47	24.95	0	-6263	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64512	1098.82	8.06	12	0.37	85.00	11584.00	244000	20240111	-61.72	42950	20231117	117.46	244000	-61.72	20240111	70100	33.24	20240805	244000	-61.72	20240111	42950	117.46	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
119	20240903	111043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	-1700	5	-1.79	21895862600	232186	17.42	96200	96200	93100	123500	66500	95000	94302.85	24.95	0	-6368	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64443	1097.65	8.05	12	0.34	85.00	11584.00	244000	20240111	-61.76	42950	20231117	117.23	244000	-61.76	20240111	70100	33.10	20240805	244000	-61.76	20240111	42950	117.23	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
120	20240903	101042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93800	-1200	5	-1.26	18745368400	198549	14.89	96200	96200	93100	123500	66500	95000	94411.54	24.95	0	-6527	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64788	1103.53	8.10	12	0.29	85.00	11584.00	244000	20240111	-61.56	42950	20231117	118.39	244000	-61.56	20240111	70100	33.81	20240805	244000	-61.56	20240111	42950	118.39	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
121	20240903	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93700	-1300	5	-1.37	6730088700	70788	5.31	96200	96200	93300	123500	66500	95000	95073.96	24.95	0	-13547	101733	98366	95033	91666	88333	100050	93350	352	28500	500	66500	100	1	69070598	64719	1102.35	8.09	12	0.10	85.00	11584.00	244000	20240111	-61.60	42950	20231117	118.16	244000	-61.60	20240111	70100	33.67	20240805	244000	-61.60	20240111	42950	118.16	20231117	0.70	N	450080	500	351 억		17233262	N	N	18589	N	00	N
122	20240902	161035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	4200	2	4.63	126703532500	1325830	124.60	92000	98400	91700	118000	63600	90800	95566.16	25.01	0	-44803	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	65617	1117.65	8.20	12	1.92	85.00	11584.00	244000	20240111	-61.07	42950	20231117	121.19	244000	-61.07	20240111	70100	35.52	20240805	244000	-61.07	20240111	42950	121.19	20231117	0.76	N	450080	500	351 억		17272469	N	N	18352	N	00	N
123	20240902	151051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	4100	2	4.52	123325539100	1290256	121.26	92000	98400	91700	118000	63600	90800	95582.23	25.01	0	-41429	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	65548	1116.47	8.19	12	1.87	85.00	11584.00	244000	20240111	-61.11	42950	20231117	120.95	244000	-61.11	20240111	70100	35.38	20240805	244000	-61.11	20240111	42950	120.95	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
124	20240902	141048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	3600	2	3.96	113658578600	1187915	111.64	92000	98400	91700	118000	63600	90800	95679.06	25.01	0	-49692	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	65203	1110.59	8.15	12	1.72	85.00	11584.00	244000	20240111	-61.31	42950	20231117	119.79	244000	-61.31	20240111	70100	34.66	20240805	244000	-61.31	20240111	42950	119.79	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
125	20240902	131044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96300	5500	2	6.06	104037218100	1086992	102.16	92000	98400	91700	118000	63600	90800	95711.13	25.01	0	-37613	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	66515	1132.94	8.31	12	1.57	85.00	11584.00	244000	20240111	-60.53	42950	20231117	124.21	244000	-60.53	20240111	70100	37.38	20240805	244000	-60.53	20240111	42950	124.21	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
126	20240902	121049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95800	5000	2	5.51	95625954400	999569	93.94	92000	98400	91700	118000	63600	90800	95667.20	25.01	0	-42425	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	66170	1127.06	8.27	12	1.45	85.00	11584.00	244000	20240111	-60.74	42950	20231117	123.05	244000	-60.74	20240111	70100	36.66	20240805	244000	-60.74	20240111	42950	123.05	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
127	20240902	111037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96200	5400	2	5.95	87836948200	918640	86.34	92000	98400	91700	118000	63600	90800	95616.30	25.01	0	-46500	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	66446	1131.76	8.30	12	1.33	85.00	11584.00	244000	20240111	-60.57	42950	20231117	123.98	244000	-60.57	20240111	70100	37.23	20240805	244000	-60.57	20240111	42950	123.98	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
128	20240902	101037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	6600	2	7.27	66220899400	696561	65.46	92000	98100	91700	118000	63600	90800	95068.35	25.01	0	-52936	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	67275	1145.88	8.41	12	1.01	85.00	11584.00	244000	20240111	-60.08	42950	20231117	126.78	244000	-60.08	20240111	70100	38.94	20240805	244000	-60.08	20240111	42950	126.78	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N
129	20240902	091030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93500	2700	2	2.97	9457488500	102003	9.59	92000	93600	91700	118000	63600	90800	92717.79	25.01	0	-15846	97266	94032	91166	87932	85066	95650	89550	352	27200	500	63560	100	1	69070598	64581	1100.00	8.07	12	0.15	85.00	11584.00	244000	20240111	-61.68	42950	20231117	117.69	244000	-61.68	20240111	70100	33.38	20240805	244000	-61.68	20240111	42950	117.69	20231117	0.76	N	450080	500	351 억		17272469	N	N	3068	N	00	N