KissMeData/336260/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	161206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18980	-380	5	-1.96	3767755170	196007	102.77	19500	19570	18940	25150	13560	19360	19223.55	12.02	0	-25741	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12431	-182.50	3.03	12	0.30	-104.00	6267.00	27300	20240523	-30.48	15600	20240805	21.67	27300	-30.48	20240523	15600	21.67	20240805	27300	-30.48	20240523	15600	21.67	20240805	1.19	N	336260	100	65 억		7873570	N	N	282	N	00	N
3	20240930	151222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19010	-350	5	-1.81	3435148020	178501	93.59	19500	19570	18940	25150	13560	19360	19243.76	12.02	0	-22639	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12450	-182.79	3.03	12	0.27	-104.00	6267.00	27300	20240523	-30.37	15600	20240805	21.86	27300	-30.37	20240523	15600	21.86	20240805	27300	-30.37	20240523	15600	21.86	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
4	20240930	141223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19160	-200	5	-1.03	2799488900	145206	76.14	19500	19570	19130	25150	13560	19360	19278.87	12.02	0	-6654	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12549	-184.23	3.06	12	0.22	-104.00	6267.00	27300	20240523	-29.82	15600	20240805	22.82	27300	-29.82	20240523	15600	22.82	20240805	27300	-29.82	20240523	15600	22.82	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
5	20240930	131216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19280	-80	5	-0.41	2270627020	117642	61.68	19500	19570	19140	25150	13560	19360	19300.65	12.02	0	5949	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12627	-185.38	3.08	12	0.18	-104.00	6267.00	27300	20240523	-29.38	15600	20240805	23.59	27300	-29.38	20240523	15600	23.59	20240805	27300	-29.38	20240523	15600	23.59	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
6	20240930	121213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19210	-150	5	-0.77	2016512400	104466	54.77	19500	19570	19140	25150	13560	19360	19302.49	12.02	0	1787	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12581	-184.71	3.07	12	0.16	-104.00	6267.00	27300	20240523	-29.63	15600	20240805	23.14	27300	-29.63	20240523	15600	23.14	20240805	27300	-29.63	20240523	15600	23.14	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
7	20240930	111210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19180	-180	5	-0.93	1878131910	97258	51.00	19500	19570	19140	25150	13560	19360	19310.31	12.02	0	1338	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12562	-184.42	3.06	12	0.15	-104.00	6267.00	27300	20240523	-29.74	15600	20240805	22.95	27300	-29.74	20240523	15600	22.95	20240805	27300	-29.74	20240523	15600	22.95	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
8	20240930	101211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19260	-100	5	-0.52	1143942950	59080	30.98	19500	19570	19220	25150	13560	19360	19362.65	12.02	0	10948	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12614	-185.19	3.07	12	0.09	-104.00	6267.00	27300	20240523	-29.45	15600	20240805	23.46	27300	-29.45	20240523	15600	23.46	20240805	27300	-29.45	20240523	15600	23.46	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
9	20240930	091118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19420	60	2	0.31	450626240	23214	12.17	19500	19570	19220	25150	13560	19360	19414.19	12.02	0	2820	19686	19522	19266	19102	18846	19395	18975	65	5790	100	14320	10	1	65493726	12719	-186.73	3.10	12	0.04	-104.00	6267.00	27300	20240523	-28.86	15600	20240805	24.49	27300	-28.86	20240523	15600	24.49	20240805	27300	-28.86	20240523	15600	24.49	20240805	1.19	N	336260	100	65 억		7873570	N	N	1333	N	00	N
10	20240927	161217	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19360	60	2	0.31	3657144160	190093	114.53	19390	19430	19010	25050	13510	19300	19238.66	11.99	0	15056	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12680	-186.15	3.09	12	0.29	-104.00	6267.00	27300	20240523	-29.08	15600	20240805	24.10	27300	-29.08	20240523	15600	24.10	20240805	27300	-29.08	20240523	15600	24.10	20240805	1.18	N	336260	100	65 억		7852169	N	N	1333	N	00	N
11	20240927	151221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19370	70	2	0.36	3325527570	172976	104.22	19390	19430	19010	25050	13510	19300	19225.37	11.99	0	19252	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12686	-186.25	3.09	12	0.26	-104.00	6267.00	27300	20240523	-29.05	15600	20240805	24.17	27300	-29.05	20240523	15600	24.17	20240805	27300	-29.05	20240523	15600	24.17	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
12	20240927	141231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19300	0	3	0.00	2555850700	133040	80.16	19390	19430	19010	25050	13510	19300	19211.14	11.99	0	13816	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12640	-185.58	3.08	12	0.20	-104.00	6267.00	27300	20240523	-29.30	15600	20240805	23.72	27300	-29.30	20240523	15600	23.72	20240805	27300	-29.30	20240523	15600	23.72	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
13	20240927	131214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19300	0	3	0.00	2027070920	105651	63.66	19390	19430	19010	25050	13510	19300	19186.48	11.99	0	50	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12640	-185.58	3.08	12	0.16	-104.00	6267.00	27300	20240523	-29.30	15600	20240805	23.72	27300	-29.30	20240523	15600	23.72	20240805	27300	-29.30	20240523	15600	23.72	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
14	20240927	121213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19150	-150	5	-0.78	1797952630	93725	56.47	19390	19430	19010	25050	13510	19300	19183.28	11.99	0	-3536	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12542	-184.13	3.06	12	0.14	-104.00	6267.00	27300	20240523	-29.85	15600	20240805	22.76	27300	-29.85	20240523	15600	22.76	20240805	27300	-29.85	20240523	15600	22.76	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
15	20240927	111217	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19150	-150	5	-0.78	1530111070	79726	48.04	19390	19430	19010	25050	13510	19300	19192.12	11.99	0	-3209	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12542	-184.13	3.06	12	0.12	-104.00	6267.00	27300	20240523	-29.85	15600	20240805	22.76	27300	-29.85	20240523	15600	22.76	20240805	27300	-29.85	20240523	15600	22.76	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
16	20240927	101215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19120	-180	5	-0.93	1093713740	56931	34.30	19390	19430	19010	25050	13510	19300	19211.22	11.99	0	-5893	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12522	-183.85	3.05	12	0.09	-104.00	6267.00	27300	20240523	-29.96	15600	20240805	22.56	27300	-29.96	20240523	15600	22.56	20240805	27300	-29.96	20240523	15600	22.56	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
17	20240927	091219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19090	-210	5	-1.09	351097380	18283	11.02	19390	19430	19010	25050	13510	19300	19203.49	11.99	0	-5325	19620	19460	19140	18980	18660	19540	19060	65	5750	100	14280	10	1	65493726	12503	-183.56	3.05	12	0.03	-104.00	6267.00	27300	20240523	-30.07	15600	20240805	22.37	27300	-30.07	20240523	15600	22.37	20240805	27300	-30.07	20240523	15600	22.37	20240805	1.18	N	336260	100	65 억		7852169	N	N	595	N	00	N
18	20240926	161156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19300	450	2	2.39	3156065410	165059	120.84	19030	19300	18820	24500	13200	18850	19120.55	11.93	0	45801	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12640	-185.58	3.08	12	0.25	-104.00	6267.00	27300	20240523	-29.30	15600	20240805	23.72	27300	-29.30	20240523	15600	23.72	20240805	27300	-29.30	20240523	15600	23.72	20240805	1.20	N	336260	100	65 억		7811828	N	N	595	N	00	N
19	20240926	151202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19300	450	2	2.39	2909550320	152283	111.49	19030	19300	18820	24500	13200	18850	19106.21	11.93	0	43224	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12640	-185.58	3.08	12	0.23	-104.00	6267.00	27300	20240523	-29.30	15600	20240805	23.72	27300	-29.30	20240523	15600	23.72	20240805	27300	-29.30	20240523	15600	23.72	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
20	20240926	141209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19200	350	2	1.86	2493524520	130660	95.66	19030	19250	18820	24500	13200	18850	19084.07	11.93	0	33426	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12575	-184.62	3.06	12	0.20	-104.00	6267.00	27300	20240523	-29.67	15600	20240805	23.08	27300	-29.67	20240523	15600	23.08	20240805	27300	-29.67	20240523	15600	23.08	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
21	20240926	131159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19090	240	2	1.27	2048319720	107446	78.66	19030	19180	18820	24500	13200	18850	19063.71	11.93	0	27122	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12503	-183.56	3.05	12	0.16	-104.00	6267.00	27300	20240523	-30.07	15600	20240805	22.37	27300	-30.07	20240523	15600	22.37	20240805	27300	-30.07	20240523	15600	22.37	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
22	20240926	121209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19140	290	2	1.54	1792726170	94082	68.88	19030	19180	18820	24500	13200	18850	19054.93	11.93	0	23591	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12535	-184.04	3.05	12	0.14	-104.00	6267.00	27300	20240523	-29.89	15600	20240805	22.69	27300	-29.89	20240523	15600	22.69	20240805	27300	-29.89	20240523	15600	22.69	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
23	20240926	111208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19090	240	2	1.27	1420040780	74608	54.62	19030	19140	18820	24500	13200	18850	19033.36	11.93	0	18166	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12503	-183.56	3.05	12	0.11	-104.00	6267.00	27300	20240523	-30.07	15600	20240805	22.37	27300	-30.07	20240523	15600	22.37	20240805	27300	-30.07	20240523	15600	22.37	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
24	20240926	101211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	230	2	1.22	833734100	43903	32.14	19030	19090	18820	24500	13200	18850	18990.37	11.93	0	8934	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12496	-183.46	3.04	12	0.07	-104.00	6267.00	27300	20240523	-30.11	15600	20240805	22.31	27300	-30.11	20240523	15600	22.31	20240805	27300	-30.11	20240523	15600	22.31	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
25	20240926	091207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19000	150	2	0.80	198101920	10430	7.64	19030	19090	18910	24500	13200	18850	18993.47	11.93	0	2287	19636	19242	19046	18652	18456	19145	18555	65	5650	100	13940	10	1	65493726	12444	-182.69	3.03	12	0.02	-104.00	6267.00	27300	20240523	-30.40	15600	20240805	21.79	27300	-30.40	20240523	15600	21.79	20240805	27300	-30.40	20240523	15600	21.79	20240805	1.20	N	336260	100	65 억		7811828	N	N	140	N	00	N
26	20240925	161152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	-230	5	-1.21	2602772050	136244	101.75	19270	19440	18850	24800	13360	19080	19104.02	11.95	0	1461	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12346	-181.25	3.01	12	0.21	-104.00	6267.00	27300	20240523	-30.95	15600	20240805	20.83	27300	-30.95	20240523	15600	20.83	20240805	27300	-30.95	20240523	15600	20.83	20240805	1.21	N	336260	100	65 억		7824497	N	N	140	N	00	N
27	20240925	151204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18950	-130	5	-0.68	2398194490	125411	93.66	19270	19440	18860	24800	13360	19080	19122.68	11.95	0	4196	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12411	-182.21	3.02	12	0.19	-104.00	6267.00	27300	20240523	-30.59	15600	20240805	21.47	27300	-30.59	20240523	15600	21.47	20240805	27300	-30.59	20240523	15600	21.47	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
28	20240925	141205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19100	20	2	0.10	1950956320	101887	76.09	19270	19440	19020	24800	13360	19080	19148.24	11.95	0	8062	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12509	-183.65	3.05	12	0.16	-104.00	6267.00	27300	20240523	-30.04	15600	20240805	22.44	27300	-30.04	20240523	15600	22.44	20240805	27300	-30.04	20240523	15600	22.44	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
29	20240925	131157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	0	3	0.00	1795321800	93739	70.01	19270	19440	19020	24800	13360	19080	19152.35	11.95	0	5224	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12496	-183.46	3.04	12	0.14	-104.00	6267.00	27300	20240523	-30.11	15600	20240805	22.31	27300	-30.11	20240523	15600	22.31	20240805	27300	-30.11	20240523	15600	22.31	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
30	20240925	121205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19090	10	2	0.05	1625372800	84835	63.36	19270	19440	19020	24800	13360	19080	19159.22	11.95	0	2430	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12503	-183.56	3.05	12	0.13	-104.00	6267.00	27300	20240523	-30.07	15600	20240805	22.37	27300	-30.07	20240523	15600	22.37	20240805	27300	-30.07	20240523	15600	22.37	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
31	20240925	111201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19120	40	2	0.21	1268183710	66130	49.39	19270	19440	19020	24800	13360	19080	19177.13	11.95	0	513	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12522	-183.85	3.05	12	0.10	-104.00	6267.00	27300	20240523	-29.96	15600	20240805	22.56	27300	-29.96	20240523	15600	22.56	20240805	27300	-29.96	20240523	15600	22.56	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
32	20240925	101158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19090	10	2	0.05	902154250	46970	35.08	19270	19440	19030	24800	13360	19080	19207.03	11.95	0	-2235	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12503	-183.56	3.05	12	0.07	-104.00	6267.00	27300	20240523	-30.07	15600	20240805	22.37	27300	-30.07	20240523	15600	22.37	20240805	27300	-30.07	20240523	15600	22.37	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
33	20240925	091210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19230	150	2	0.79	404317120	20936	15.64	19270	19440	19110	24800	13360	19080	19312.05	11.95	0	2231	19306	19192	18976	18862	18646	19250	18920	65	5720	100	14110	10	1	65493726	12594	-184.90	3.07	12	0.03	-104.00	6267.00	27300	20240523	-29.56	15600	20240805	23.27	27300	-29.56	20240523	15600	23.27	20240805	27300	-29.56	20240523	15600	23.27	20240805	1.21	N	336260	100	65 억		7824497	N	N	568	N	00	N
34	20240924	161154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	170	2	0.90	2520780720	132921	82.52	18890	19090	18760	24550	13240	18910	18963.79	12.00	0	37160	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12496	-183.46	3.04	12	0.20	-104.00	6267.00	27300	20240523	-30.11	15600	20240805	22.31	27300	-30.11	20240523	15600	22.31	20240805	27300	-30.11	20240523	15600	22.31	20240805	1.21	N	336260	100	65 억		7861032	N	N	568	N	00	N
35	20240924	151156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19050	140	2	0.74	2258038950	119145	73.97	18890	19090	18760	24550	13240	18910	18952.02	12.00	0	27041	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12477	-183.17	3.04	12	0.18	-104.00	6267.00	27300	20240523	-30.22	15600	20240805	22.12	27300	-30.22	20240523	15600	22.12	20240805	27300	-30.22	20240523	15600	22.12	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
36	20240924	141146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19070	160	2	0.85	2054654240	108462	67.34	18890	19090	18760	24550	13240	18910	18943.54	12.00	0	20658	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12490	-183.37	3.04	12	0.17	-104.00	6267.00	27300	20240523	-30.15	15600	20240805	22.24	27300	-30.15	20240523	15600	22.24	20240805	27300	-30.15	20240523	15600	22.24	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
37	20240924	131155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18950	40	2	0.21	1535743100	81174	50.40	18890	19060	18760	24550	13240	18910	18919.15	12.00	0	7578	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12411	-182.21	3.02	12	0.12	-104.00	6267.00	27300	20240523	-30.59	15600	20240805	21.47	27300	-30.59	20240523	15600	21.47	20240805	27300	-30.59	20240523	15600	21.47	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
38	20240924	121149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18950	40	2	0.21	1304168970	68936	42.80	18890	19060	18760	24550	13240	18910	18918.55	12.00	0	4691	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12411	-182.21	3.02	12	0.11	-104.00	6267.00	27300	20240523	-30.59	15600	20240805	21.47	27300	-30.59	20240523	15600	21.47	20240805	27300	-30.59	20240523	15600	21.47	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
39	20240924	111157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18820	-90	5	-0.48	1128980240	59659	37.04	18890	19060	18760	24550	13240	18910	18923.89	12.00	0	100	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12326	-180.96	3.00	12	0.09	-104.00	6267.00	27300	20240523	-31.06	15600	20240805	20.64	27300	-31.06	20240523	15600	20.64	20240805	27300	-31.06	20240523	15600	20.64	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
40	20240924	101155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	-10	5	-0.05	705951930	37282	23.15	18890	19060	18760	24550	13240	18910	18935.46	12.00	0	-1543	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12378	-181.73	3.02	12	0.06	-104.00	6267.00	27300	20240523	-30.77	15600	20240805	21.15	27300	-30.77	20240523	15600	21.15	20240805	27300	-30.77	20240523	15600	21.15	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
41	20240924	091158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18940	30	2	0.16	146802300	7767	4.82	18890	19050	18760	24550	13240	18910	18900.77	12.00	0	-1015	19556	19232	19036	18712	18516	19135	18615	65	5640	100	13990	10	1	65493726	12405	-182.12	3.02	12	0.01	-104.00	6267.00	27300	20240523	-30.62	15600	20240805	21.41	27300	-30.62	20240523	15600	21.41	20240805	27300	-30.62	20240523	15600	21.41	20240805	1.21	N	336260	100	65 억		7861032	N	N	154	N	00	N
42	20240923	161149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18910	40	2	0.21	3065839300	160785	89.02	19050	19360	18840	24500	13210	18870	19069.45	12.00	0	578	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12385	-181.83	3.02	12	0.25	-104.00	6267.00	27300	20240523	-30.73	15600	20240805	21.22	27300	-30.73	20240523	15600	21.22	20240805	27300	-30.73	20240523	15600	21.22	20240805	1.21	N	336260	100	65 억		7861467	N	N	154	N	00	N
43	20240923	151154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18920	50	2	0.26	2920119890	153080	84.76	19050	19360	18840	24500	13210	18870	19077.34	12.00	0	2246	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12391	-181.92	3.02	12	0.23	-104.00	6267.00	27300	20240523	-30.70	15600	20240805	21.28	27300	-30.70	20240523	15600	21.28	20240805	27300	-30.70	20240523	15600	21.28	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
44	20240923	141200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18940	70	2	0.37	2520602850	131935	73.05	19050	19360	18870	24500	13210	18870	19106.96	12.00	0	3707	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12405	-182.12	3.02	12	0.20	-104.00	6267.00	27300	20240523	-30.62	15600	20240805	21.41	27300	-30.62	20240523	15600	21.41	20240805	27300	-30.62	20240523	15600	21.41	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
45	20240923	131155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18980	110	2	0.58	2358632680	123392	68.32	19050	19360	18870	24500	13210	18870	19117.27	12.00	0	7998	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12431	-182.50	3.03	12	0.19	-104.00	6267.00	27300	20240523	-30.48	15600	20240805	21.67	27300	-30.48	20240523	15600	21.67	20240805	27300	-30.48	20240523	15600	21.67	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
46	20240923	121156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18970	100	2	0.53	2139672690	111878	61.94	19050	19360	18870	24500	13210	18870	19127.71	12.00	0	11591	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12424	-182.40	3.03	12	0.17	-104.00	6267.00	27300	20240523	-30.51	15600	20240805	21.60	27300	-30.51	20240523	15600	21.60	20240805	27300	-30.51	20240523	15600	21.60	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
47	20240923	111155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18990	120	2	0.64	1934926460	101088	55.97	19050	19360	18870	24500	13210	18870	19144.14	12.00	0	13954	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12437	-182.60	3.03	12	0.15	-104.00	6267.00	27300	20240523	-30.44	15600	20240805	21.73	27300	-30.44	20240523	15600	21.73	20240805	27300	-30.44	20240523	15600	21.73	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
48	20240923	101153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19120	250	2	1.32	1735608850	90616	50.17	19050	19360	18870	24500	13210	18870	19157.11	12.00	0	16183	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12522	-183.85	3.05	12	0.14	-104.00	6267.00	27300	20240523	-29.96	15600	20240805	22.56	27300	-29.96	20240523	15600	22.56	20240805	27300	-29.96	20240523	15600	22.56	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
49	20240923	091154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19130	260	2	1.38	1049080290	54632	30.25	19050	19360	18870	24500	13210	18870	19209.86	12.00	0	18817	19296	19082	18886	18672	18476	19075	18665	65	5630	100	13960	10	1	65493726	12529	-183.94	3.05	12	0.08	-104.00	6267.00	27300	20240523	-29.93	15600	20240805	22.63	27300	-29.93	20240523	15600	22.63	20240805	27300	-29.93	20240523	15600	22.63	20240805	1.21	N	336260	100	65 억		7861467	N	N	440	N	00	N
50	20240913	161054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-170	5	-0.92	2614192130	143512	45.31	18350	18390	18020	24050	12960	18510	18207.48	11.92	0	-3486	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	12012	-176.35	2.93	12	0.22	-104.00	6267.00	27300	20240523	-32.82	15600	20240805	17.56	27300	-32.82	20240523	15600	17.56	20240805	27300	-32.82	20240523	15600	17.56	20240805	1.26	N	336260	100	65 억		7803976	N	N	106	N	00	N
51	20240913	151106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-190	5	-1.03	2435148590	133749	42.23	18350	18390	18020	24050	12960	18510	18198.02	11.92	0	-5467	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11998	-176.15	2.92	12	0.20	-104.00	6267.00	27300	20240523	-32.89	15600	20240805	17.44	27300	-32.89	20240523	15600	17.44	20240805	27300	-32.89	20240523	15600	17.44	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
52	20240913	141106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	-180	5	-0.97	2042097200	112286	35.45	18350	18390	18020	24050	12960	18510	18175.27	11.92	0	-8382	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	12005	-176.25	2.92	12	0.17	-104.00	6267.00	27300	20240523	-32.86	15600	20240805	17.50	27300	-32.86	20240523	15600	17.50	20240805	27300	-32.86	20240523	15600	17.50	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
53	20240913	131059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18120	-390	5	-2.11	1789656290	98415	31.07	18350	18390	18020	24050	12960	18510	18171.77	11.92	0	-13440	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11867	-174.23	2.89	12	0.15	-104.00	6267.00	27300	20240523	-33.63	15600	20240805	16.15	27300	-33.63	20240523	15600	16.15	20240805	27300	-33.63	20240523	15600	16.15	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
54	20240913	121102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18040	-470	5	-2.54	1684624830	92610	29.24	18350	18390	18020	24050	12960	18510	18176.90	11.92	0	-13470	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11815	-173.46	2.88	12	0.14	-104.00	6267.00	27300	20240523	-33.92	15600	20240805	15.64	27300	-33.92	20240523	15600	15.64	20240805	27300	-33.92	20240523	15600	15.64	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
55	20240913	111105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18060	-450	5	-2.43	1508050730	82823	26.15	18350	18390	18060	24050	12960	18510	18193.64	11.92	0	-8879	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11828	-173.65	2.88	12	0.13	-104.00	6267.00	27300	20240523	-33.85	15600	20240805	15.77	27300	-33.85	20240523	15600	15.77	20240805	27300	-33.85	20240523	15600	15.77	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
56	20240913	101106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18100	-410	5	-2.22	1250560690	68595	21.66	18350	18390	18080	24050	12960	18510	18214.77	11.92	0	-5073	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11854	-174.04	2.89	12	0.10	-104.00	6267.00	27300	20240523	-33.70	15600	20240805	16.03	27300	-33.70	20240523	15600	16.03	20240805	27300	-33.70	20240523	15600	16.03	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
57	20240913	091109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18180	-330	5	-1.78	510121220	27824	8.79	18350	18390	18160	24050	12960	18510	18306.09	11.92	0	127	19156	18832	18186	17862	17216	18995	18025	65	5540	100	13690	10	1	65493726	11907	-174.81	2.90	12	0.04	-104.00	6267.00	27300	20240523	-33.41	15600	20240805	16.54	27300	-33.41	20240523	15600	16.54	20240805	27300	-33.41	20240523	15600	16.54	20240805	1.26	N	336260	100	65 억		7803976	N	N	2254	N	00	N
58	20240912	161045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	1170	2	6.75	5690430820	313793	254.75	17710	18510	17540	22500	12140	17340	18134.06	11.72	0	94506	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	12123	-177.98	2.95	12	0.48	-104.00	6267.00	27300	20240523	-32.20	15600	20240805	18.65	27300	-32.20	20240523	15600	18.65	20240805	27300	-32.20	20240523	15600	18.65	20240805	1.26	N	336260	100	65 억		7676969	N	N	2254	N	00	N
59	20240912	151100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18410	1070	2	6.17	4536930670	251421	204.11	17710	18420	17540	22500	12140	17340	18045.15	11.72	0	81142	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	12057	-177.02	2.94	12	0.38	-104.00	6267.00	27300	20240523	-32.56	15600	20240805	18.01	27300	-32.56	20240523	15600	18.01	20240805	27300	-32.56	20240523	15600	18.01	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
60	20240912	141106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18240	900	2	5.19	3794668310	210885	171.20	17710	18290	17540	22500	12140	17340	17994.02	11.72	0	63164	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11946	-175.38	2.91	12	0.32	-104.00	6267.00	27300	20240523	-33.19	15600	20240805	16.92	27300	-33.19	20240523	15600	16.92	20240805	27300	-33.19	20240523	15600	16.92	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
61	20240912	131055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18110	770	2	4.44	3110372890	173311	140.70	17710	18170	17540	22500	12140	17340	17946.77	11.72	0	44988	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11861	-174.13	2.89	12	0.26	-104.00	6267.00	27300	20240523	-33.66	15600	20240805	16.09	27300	-33.66	20240523	15600	16.09	20240805	27300	-33.66	20240523	15600	16.09	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
62	20240912	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18010	670	2	3.86	2536702580	141609	114.96	17710	18120	17540	22500	12140	17340	17913.43	11.72	0	30667	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11795	-173.17	2.87	12	0.22	-104.00	6267.00	27300	20240523	-34.03	15600	20240805	15.45	27300	-34.03	20240523	15600	15.45	20240805	27300	-34.03	20240523	15600	15.45	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
63	20240912	111053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17900	560	2	3.23	2327797150	129982	105.52	17710	18120	17540	22500	12140	17340	17908.61	11.72	0	26642	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11723	-172.12	2.86	12	0.20	-104.00	6267.00	27300	20240523	-34.43	15600	20240805	14.74	27300	-34.43	20240523	15600	14.74	20240805	27300	-34.43	20240523	15600	14.74	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
64	20240912	101055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17880	540	2	3.11	1984615440	110849	89.99	17710	18120	17540	22500	12140	17340	17903.77	11.72	0	21355	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11710	-171.92	2.85	12	0.17	-104.00	6267.00	27300	20240523	-34.51	15600	20240805	14.62	27300	-34.51	20240523	15600	14.62	20240805	27300	-34.51	20240523	15600	14.62	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
65	20240912	091056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17720	380	2	2.19	613946260	34538	28.04	17710	17970	17540	22500	12140	17340	17775.96	11.72	0	-2680	17666	17502	17176	17012	16686	17585	17095	65	5160	100	12830	10	1	65493726	11605	-170.38	2.83	12	0.05	-104.00	6267.00	27300	20240523	-35.09	15600	20240805	13.59	27300	-35.09	20240523	15600	13.59	20240805	27300	-35.09	20240523	15600	13.59	20240805	1.26	N	336260	100	65 억		7676969	N	N	178	N	00	N
66	20240911	161035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17340	290	2	1.70	2093261330	122102	115.30	17050	17340	16850	22150	11940	17050	17142.65	11.70	0	-10310	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11357	-166.73	2.77	12	0.19	-104.00	6267.00	27300	20240523	-36.48	15600	20240805	11.15	27300	-36.48	20240523	15600	11.15	20240805	27300	-36.48	20240523	15600	11.15	20240805	1.27	N	336260	100	65 억		7661766	N	N	178	N	00	N
67	20240911	151039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	240	2	1.41	1931815260	112785	106.51	17050	17340	16850	22150	11940	17050	17128.30	11.70	0	-11069	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11324	-166.25	2.76	12	0.17	-104.00	6267.00	27300	20240523	-36.67	15600	20240805	10.83	27300	-36.67	20240523	15600	10.83	20240805	27300	-36.67	20240523	15600	10.83	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
68	20240911	141042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	180	2	1.06	1781665940	104076	98.28	17050	17340	16850	22150	11940	17050	17118.89	11.70	0	-11173	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11285	-165.67	2.75	12	0.16	-104.00	6267.00	27300	20240523	-36.89	15600	20240805	10.45	27300	-36.89	20240523	15600	10.45	20240805	27300	-36.89	20240523	15600	10.45	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
69	20240911	131037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17330	280	2	1.64	1548373220	90585	85.54	17050	17330	16850	22150	11940	17050	17093.04	11.70	0	-10489	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11350	-166.63	2.77	12	0.14	-104.00	6267.00	27300	20240523	-36.52	15600	20240805	11.09	27300	-36.52	20240523	15600	11.09	20240805	27300	-36.52	20240523	15600	11.09	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
70	20240911	121042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	180	2	1.06	1347444380	78940	74.54	17050	17300	16850	22150	11940	17050	17069.22	11.70	0	-13890	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11285	-165.67	2.75	12	0.12	-104.00	6267.00	27300	20240523	-36.89	15600	20240805	10.45	27300	-36.89	20240523	15600	10.45	20240805	27300	-36.89	20240523	15600	10.45	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
71	20240911	111032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	0	3	0.00	1066499700	62620	59.13	17050	17300	16850	22150	11940	17050	17031.30	11.70	0	-18509	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11167	-163.94	2.72	12	0.10	-104.00	6267.00	27300	20240523	-37.55	15600	20240805	9.29	27300	-37.55	20240523	15600	9.29	20240805	27300	-37.55	20240523	15600	9.29	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
72	20240911	101027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	0	3	0.00	444446510	25948	24.50	17050	17300	17040	22150	11940	17050	17128.35	11.70	0	-5398	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11167	-163.94	2.72	12	0.04	-104.00	6267.00	27300	20240523	-37.55	15600	20240805	9.29	27300	-37.55	20240523	15600	9.29	20240805	27300	-37.55	20240523	15600	9.29	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
73	20240911	091044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17170	120	2	0.70	101755950	5919	5.59	17050	17300	17050	22150	11940	17050	17191.41	11.70	0	-40	17416	17232	17086	16902	16756	17325	16995	65	5100	100	12610	10	1	65493726	11245	-165.10	2.74	12	0.01	-104.00	6267.00	27300	20240523	-37.11	15600	20240805	10.06	27300	-37.11	20240523	15600	10.06	20240805	27300	-37.11	20240523	15600	10.06	20240805	1.27	N	336260	100	65 억		7661766	N	N	37	N	00	N
74	20240910	161030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	-10	5	-0.06	1800429850	105435	82.90	16990	17270	16940	22150	11950	17060	17076.23	11.66	0	25166	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11167	-163.94	2.72	12	0.16	-104.00	6267.00	27300	20240523	-37.55	15600	20240805	9.29	27300	-37.55	20240523	15600	9.29	20240805	27300	-37.55	20240523	15600	9.29	20240805	1.27	N	336260	100	65 억		7633567	N	N	37	N	00	N
75	20240910	151042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17040	-20	5	-0.12	1633993390	95665	75.22	16990	17270	16940	22150	11950	17060	17080.37	11.66	0	22269	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11160	-163.85	2.72	12	0.15	-104.00	6267.00	27300	20240523	-37.58	15600	20240805	9.23	27300	-37.58	20240523	15600	9.23	20240805	27300	-37.58	20240523	15600	9.23	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
76	20240910	141033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	30	2	0.18	1416413010	82927	65.20	16990	17270	16940	22150	11950	17060	17080.24	11.66	0	21715	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11193	-164.33	2.73	12	0.13	-104.00	6267.00	27300	20240523	-37.40	15600	20240805	9.55	27300	-37.40	20240523	15600	9.55	20240805	27300	-37.40	20240523	15600	9.55	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
77	20240910	131033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17120	60	2	0.35	1241346220	72682	57.15	16990	17270	16940	22150	11950	17060	17079.14	11.66	0	19535	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11213	-164.62	2.73	12	0.11	-104.00	6267.00	27300	20240523	-37.29	15600	20240805	9.74	27300	-37.29	20240523	15600	9.74	20240805	27300	-37.29	20240523	15600	9.74	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
78	20240910	121034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	90	2	0.53	1087178900	63681	50.07	16990	17270	16940	22150	11950	17060	17072.26	11.66	0	15904	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11232	-164.90	2.74	12	0.10	-104.00	6267.00	27300	20240523	-37.18	15600	20240805	9.94	27300	-37.18	20240523	15600	9.94	20240805	27300	-37.18	20240523	15600	9.94	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
79	20240910	111030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	100	2	0.59	879009920	51529	40.52	16990	17270	16940	22150	11950	17060	17058.55	11.66	0	9746	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11239	-165.00	2.74	12	0.08	-104.00	6267.00	27300	20240523	-37.14	15600	20240805	10.00	27300	-37.14	20240523	15600	10.00	20240805	27300	-37.14	20240523	15600	10.00	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
80	20240910	101035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	-50	5	-0.29	577953710	33943	26.69	16990	17150	16940	22150	11950	17060	17027.18	11.66	0	1173	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11140	-163.56	2.71	12	0.05	-104.00	6267.00	27300	20240523	-37.69	15600	20240805	9.04	27300	-37.69	20240523	15600	9.04	20240805	27300	-37.69	20240523	15600	9.04	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
81	20240910	091032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17030	-30	5	-0.18	346755250	20377	16.02	16990	17150	16940	22150	11950	17060	17016.99	11.66	0	2815	17486	17272	16886	16672	16286	17380	16780	65	5090	100	12620	10	1	65493726	11154	-163.75	2.72	12	0.03	-104.00	6267.00	27300	20240523	-37.62	15600	20240805	9.17	27300	-37.62	20240523	15600	9.17	20240805	27300	-37.62	20240523	15600	9.17	20240805	1.27	N	336260	100	65 억		7633567	N	N	70	N	00	N
82	20240909	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17060	-60	5	-0.35	2126112300	126322	68.25	16600	17100	16500	22250	11990	17120	16830.80	11.48	0	-1406	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11173	-164.04	2.72	12	0.19	-104.00	6267.00	27300	20240523	-37.51	15600	20240805	9.36	27300	-37.51	20240523	15600	9.36	20240805	27300	-37.51	20240523	15600	9.36	20240805	1.28	N	336260	100	65 억		7516682	N	N	70	N	00	N
83	20240909	151024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16950	-170	5	-0.99	1986918670	118138	63.83	16600	17100	16500	22250	11990	17120	16818.62	11.48	0	2588	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11101	-162.98	2.70	12	0.18	-104.00	6267.00	27300	20240523	-37.91	15600	20240805	8.65	27300	-37.91	20240523	15600	8.65	20240805	27300	-37.91	20240523	15600	8.65	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
84	20240909	141025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	-30	5	-0.18	1769631750	105358	56.92	16600	17100	16500	22250	11990	17120	16796.37	11.48	0	3551	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11193	-164.33	2.73	12	0.16	-104.00	6267.00	27300	20240523	-37.40	15600	20240805	9.55	27300	-37.40	20240523	15600	9.55	20240805	27300	-37.40	20240523	15600	9.55	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
85	20240909	131021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	-230	5	-1.34	1480357260	88356	47.74	16600	16970	16500	22250	11990	17120	16754.46	11.48	0	787	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11062	-162.40	2.70	12	0.13	-104.00	6267.00	27300	20240523	-38.13	15600	20240805	8.27	27300	-38.13	20240523	15600	8.27	20240805	27300	-38.13	20240523	15600	8.27	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
86	20240909	121017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	-180	5	-1.05	1368321180	81735	44.16	16600	16950	16500	22250	11990	17120	16740.95	11.48	0	1039	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11095	-162.88	2.70	12	0.12	-104.00	6267.00	27300	20240523	-37.95	15600	20240805	8.59	27300	-37.95	20240523	15600	8.59	20240805	27300	-37.95	20240523	15600	8.59	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
87	20240909	111018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16900	-220	5	-1.29	1096824570	65643	35.46	16600	16910	16500	22250	11990	17120	16708.93	11.48	0	-3818	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11068	-162.50	2.70	12	0.10	-104.00	6267.00	27300	20240523	-38.10	15600	20240805	8.33	27300	-38.10	20240523	15600	8.33	20240805	27300	-38.10	20240523	15600	8.33	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
88	20240909	101019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16830	-290	5	-1.69	884307720	53001	28.63	16600	16910	16500	22250	11990	17120	16684.74	11.48	0	-7570	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	11023	-161.83	2.69	12	0.08	-104.00	6267.00	27300	20240523	-38.35	15600	20240805	7.88	27300	-38.35	20240523	15600	7.88	20240805	27300	-38.35	20240523	15600	7.88	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
89	20240909	091014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16680	-440	5	-2.57	280087800	16871	9.11	16600	16900	16500	22250	11990	17120	16601.73	11.48	0	-3353	18060	17590	17330	16860	16600	17460	16730	65	5130	100	12660	10	1	65493726	10924	-160.38	2.66	12	0.03	-104.00	6267.00	27300	20240523	-38.90	15600	20240805	6.92	27300	-38.90	20240523	15600	6.92	20240805	27300	-38.90	20240523	15600	6.92	20240805	1.28	N	336260	100	65 억		7516682	N	N	19	N	00	N
90	20240906	161000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17120	-530	5	-3.00	3169762110	183405	87.54	17670	17800	17070	22900	12360	17650	17283.08	11.52	0	-26920	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11213	-164.62	2.73	12	0.28	-104.00	6267.00	27300	20240523	-37.29	15600	20240805	9.74	27300	-37.29	20240523	15600	9.74	20240805	27300	-37.29	20240523	15600	9.74	20240805	1.28	N	336260	100	65 억		7547637	N	N	19	N	00	N
91	20240906	151017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	-560	5	-3.17	2980214930	172336	82.26	17670	17800	17070	22900	12360	17650	17293.05	11.52	0	-23826	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11193	-164.33	2.73	12	0.26	-104.00	6267.00	27300	20240523	-37.40	15600	20240805	9.55	27300	-37.40	20240523	15600	9.55	20240805	27300	-37.40	20240523	15600	9.55	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
92	20240906	141026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-490	5	-2.78	2661262550	153720	73.37	17670	17800	17070	22900	12360	17650	17312.40	11.52	0	-21902	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11239	-165.00	2.74	12	0.23	-104.00	6267.00	27300	20240523	-37.14	15600	20240805	10.00	27300	-37.14	20240523	15600	10.00	20240805	27300	-37.14	20240523	15600	10.00	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
93	20240906	131019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	-550	5	-3.12	2441211670	140900	67.25	17670	17800	17070	22900	12360	17650	17325.85	11.52	0	-21903	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11199	-164.42	2.73	12	0.22	-104.00	6267.00	27300	20240523	-37.36	15600	20240805	9.62	27300	-37.36	20240523	15600	9.62	20240805	27300	-37.36	20240523	15600	9.62	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
94	20240906	121018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	-350	5	-1.98	1691605360	97257	46.42	17670	17800	17200	22900	12360	17650	17393.15	11.52	0	-12755	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11330	-166.35	2.76	12	0.15	-104.00	6267.00	27300	20240523	-36.63	15600	20240805	10.90	27300	-36.63	20240523	15600	10.90	20240805	27300	-36.63	20240523	15600	10.90	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
95	20240906	111019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17470	-180	5	-1.02	1475263120	84767	40.46	17670	17800	17200	22900	12360	17650	17403.74	11.52	0	-10390	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11442	-167.98	2.79	12	0.13	-104.00	6267.00	27300	20240523	-36.01	15600	20240805	11.99	27300	-36.01	20240523	15600	11.99	20240805	27300	-36.01	20240523	15600	11.99	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
96	20240906	101014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	-420	5	-2.38	1123802620	64483	30.78	17670	17800	17200	22900	12360	17650	17427.89	11.52	0	-13775	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11285	-165.67	2.75	12	0.10	-104.00	6267.00	27300	20240523	-36.89	15600	20240805	10.45	27300	-36.89	20240523	15600	10.45	20240805	27300	-36.89	20240523	15600	10.45	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
97	20240906	091017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17590	-60	5	-0.34	162489510	9191	4.39	17670	17800	17580	22900	12360	17650	17679.20	11.52	0	-1789	18536	18092	17776	17332	17016	17935	17175	65	5250	100	13060	10	1	65493726	11520	-169.13	2.81	12	0.01	-104.00	6267.00	27300	20240523	-35.57	15600	20240805	12.76	27300	-35.57	20240523	15600	12.76	20240805	27300	-35.57	20240523	15600	12.76	20240805	1.28	N	336260	100	65 억		7547637	N	N	105	N	00	N
98	20240905	160959	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17650	-10	5	-0.06	3714088840	208360	61.84	17660	18220	17460	22950	12370	17660	17825.66	11.54	0	11185	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11560	-169.71	2.82	12	0.32	-104.00	6267.00	27300	20240523	-35.35	15600	20240805	13.14	27300	-35.35	20240523	15600	13.14	20240805	27300	-35.35	20240523	15600	13.14	20240805	1.24	N	336260	100	65 억		7556501	N	N	105	N	00	N
99	20240905	151017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17710	50	2	0.28	3436777530	192650	57.18	17660	18220	17460	22950	12370	17660	17839.53	11.54	0	12553	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11599	-170.29	2.83	12	0.29	-104.00	6267.00	27300	20240523	-35.13	15600	20240805	13.53	27300	-35.13	20240523	15600	13.53	20240805	27300	-35.13	20240523	15600	13.53	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
100	20240905	141011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17500	-160	5	-0.91	2889955410	161671	47.99	17660	18220	17460	22950	12370	17660	17875.59	11.54	0	9042	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11461	-168.27	2.79	12	0.25	-104.00	6267.00	27300	20240523	-35.90	15600	20240805	12.18	27300	-35.90	20240523	15600	12.18	20240805	27300	-35.90	20240523	15600	12.18	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
101	20240905	131011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17600	-60	5	-0.34	2312843280	128788	38.23	17660	18220	17550	22950	12370	17660	17958.64	11.54	0	13817	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11527	-169.23	2.81	12	0.20	-104.00	6267.00	27300	20240523	-35.53	15600	20240805	12.82	27300	-35.53	20240523	15600	12.82	20240805	27300	-35.53	20240523	15600	12.82	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
102	20240905	121012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17790	130	2	0.74	1956528070	108603	32.23	17660	18220	17660	22950	12370	17660	18015.56	11.54	0	18981	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11651	-171.06	2.84	12	0.17	-104.00	6267.00	27300	20240523	-34.84	15600	20240805	14.04	27300	-34.84	20240523	15600	14.04	20240805	27300	-34.84	20240523	15600	14.04	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
103	20240905	111007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17860	200	2	1.13	1697832810	94077	27.92	17660	18220	17660	22950	12370	17660	18047.45	11.54	0	21330	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11697	-171.73	2.85	12	0.14	-104.00	6267.00	27300	20240523	-34.58	15600	20240805	14.49	27300	-34.58	20240523	15600	14.49	20240805	27300	-34.58	20240523	15600	14.49	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
104	20240905	101008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	370	2	2.10	1211759050	67132	19.93	17660	18220	17660	22950	12370	17660	18050.66	11.54	0	23689	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11809	-173.37	2.88	12	0.10	-104.00	6267.00	27300	20240523	-33.96	15600	20240805	15.58	27300	-33.96	20240523	15600	15.58	20240805	27300	-33.96	20240523	15600	15.58	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
105	20240905	091015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17900	240	2	1.36	201229240	11292	3.35	17660	17930	17660	22950	12370	17660	17821.16	11.54	0	2464	18260	17960	17810	17510	17360	17885	17435	65	5290	100	13060	10	1	65493726	11723	-172.12	2.86	12	0.02	-104.00	6267.00	27300	20240523	-34.43	15600	20240805	14.74	27300	-34.43	20240523	15600	14.74	20240805	27300	-34.43	20240523	15600	14.74	20240805	1.24	N	336260	100	65 억		7556501	N	N	263	N	00	N
106	20240904	160949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17660	-930	5	-5.00	5967267970	334955	69.05	17980	18110	17660	24150	13020	18590	17815.31	11.65	0	-88111	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11566	-169.81	2.82	12	0.51	-104.00	6267.00	27300	20240523	-35.31	15600	20240805	13.21	27300	-35.31	20240523	15600	13.21	20240805	27300	-35.31	20240523	15600	13.21	20240805	1.24	N	336260	100	65 억		7629436	N	N	263	N	00	N
107	20240904	150958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17690	-900	5	-4.84	5573830890	312698	64.46	17980	18110	17680	24150	13020	18590	17824.91	11.65	0	-79202	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11586	-170.10	2.82	12	0.48	-104.00	6267.00	27300	20240523	-35.20	15600	20240805	13.40	27300	-35.20	20240523	15600	13.40	20240805	27300	-35.20	20240523	15600	13.40	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
108	20240904	141002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17740	-850	5	-4.57	4889151200	274051	56.49	17980	18110	17680	24150	13020	18590	17840.24	11.65	0	-77177	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11619	-170.58	2.83	12	0.42	-104.00	6267.00	27300	20240523	-35.02	15600	20240805	13.72	27300	-35.02	20240523	15600	13.72	20240805	27300	-35.02	20240523	15600	13.72	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
109	20240904	130958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17800	-790	5	-4.25	4301067550	241018	49.68	17980	18110	17680	24150	13020	18590	17845.36	11.65	0	-76415	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11658	-171.15	2.84	12	0.37	-104.00	6267.00	27300	20240523	-34.80	15600	20240805	14.10	27300	-34.80	20240523	15600	14.10	20240805	27300	-34.80	20240523	15600	14.10	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
110	20240904	120957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17780	-810	5	-4.36	3306389200	184918	38.12	17980	18110	17700	24150	13020	18590	17880.22	11.65	0	-45745	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11645	-170.96	2.84	12	0.28	-104.00	6267.00	27300	20240523	-34.87	15600	20240805	13.97	27300	-34.87	20240523	15600	13.97	20240805	27300	-34.87	20240523	15600	13.97	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
111	20240904	110953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17930	-660	5	-3.55	2907215560	162554	33.51	17980	18110	17700	24150	13020	18590	17884.52	11.65	0	-35849	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11743	-172.40	2.86	12	0.25	-104.00	6267.00	27300	20240523	-34.32	15600	20240805	14.94	27300	-34.32	20240523	15600	14.94	20240805	27300	-34.32	20240523	15600	14.94	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
112	20240904	100955	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17930	-660	5	-3.55	2008416650	112416	23.17	17980	18110	17700	24150	13020	18590	17865.80	11.65	0	-34322	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11743	-172.40	2.86	12	0.17	-104.00	6267.00	27300	20240523	-34.32	15600	20240805	14.94	27300	-34.32	20240523	15600	14.94	20240805	27300	-34.32	20240523	15600	14.94	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
113	20240904	091000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	-740	5	-3.98	771431920	43071	8.88	17980	18110	17700	24150	13020	18590	17910.37	11.65	0	-5143	20150	19370	18910	18130	17670	19760	18520	65	5560	100	13750	10	1	65493726	11691	-171.63	2.85	12	0.07	-104.00	6267.00	27300	20240523	-34.62	15600	20240805	14.42	27300	-34.62	20240523	15600	14.42	20240805	27300	-34.62	20240523	15600	14.42	20240805	1.24	N	336260	100	65 억		7629436	N	N	39	N	00	N
114	20240903	160942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18590	150	2	0.81	9147601860	483161	403.52	18450	19690	18450	23950	12910	18440	18933.25	11.74	0	-60812	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12175	-178.75	2.97	12	0.74	-104.00	6267.00	27300	20240523	-31.90	15600	20240805	19.17	27300	-31.90	20240523	15600	19.17	20240805	27300	-31.90	20240523	15600	19.17	20240805	1.23	N	336260	100	65 억		7690010	N	N	39	N	00	N
115	20240903	150951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	200	2	1.08	8989541690	474664	396.42	18450	19690	18450	23950	12910	18440	18938.75	11.74	0	-60252	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12208	-179.23	2.97	12	0.72	-104.00	6267.00	27300	20240523	-31.72	15600	20240805	19.49	27300	-31.72	20240523	15600	19.49	20240805	27300	-31.72	20240523	15600	19.49	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
116	20240903	140951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	230	2	1.25	8628300020	455261	380.21	18450	19690	18450	23950	12910	18440	18952.43	11.74	0	-60098	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12228	-179.52	2.98	12	0.70	-104.00	6267.00	27300	20240523	-31.61	15600	20240805	19.68	27300	-31.61	20240523	15600	19.68	20240805	27300	-31.61	20240523	15600	19.68	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
117	20240903	130952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	200	2	1.08	8233453170	434104	362.54	18450	19690	18450	23950	12910	18440	18966.55	11.74	0	-66542	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12208	-179.23	2.97	12	0.66	-104.00	6267.00	27300	20240523	-31.72	15600	20240805	19.49	27300	-31.72	20240523	15600	19.49	20240805	27300	-31.72	20240523	15600	19.49	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
118	20240903	120940	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18600	160	2	0.87	8029911230	423158	353.40	18450	19690	18450	23950	12910	18440	18976.15	11.74	0	-68837	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12182	-178.85	2.97	12	0.65	-104.00	6267.00	27300	20240523	-31.87	15600	20240805	19.23	27300	-31.87	20240523	15600	19.23	20240805	27300	-31.87	20240523	15600	19.23	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
119	20240903	110939	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18620	180	2	0.98	7863125760	414191	345.91	18450	19690	18450	23950	12910	18440	18984.30	11.74	0	-68721	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12195	-179.04	2.97	12	0.63	-104.00	6267.00	27300	20240523	-31.79	15600	20240805	19.36	27300	-31.79	20240523	15600	19.36	20240805	27300	-31.79	20240523	15600	19.36	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
120	20240903	100938	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18560	120	2	0.65	7437580960	391289	326.79	18450	19690	18450	23950	12910	18440	19007.90	11.74	0	-64342	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12156	-178.46	2.96	12	0.60	-104.00	6267.00	27300	20240523	-32.01	15600	20240805	18.97	27300	-32.01	20240523	15600	18.97	20240805	27300	-32.01	20240523	15600	18.97	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
121	20240903	090941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	640	2	3.47	3953595990	205015	171.22	18450	19690	18450	23950	12910	18440	19284.42	11.74	0	28285	18946	18692	18536	18282	18126	18615	18205	65	5510	100	13640	10	1	65493726	12496	-183.46	3.04	12	0.31	-104.00	6267.00	27300	20240523	-30.11	15600	20240805	22.31	27300	-30.11	20240523	15600	22.31	20240805	27300	-30.11	20240523	15600	22.31	20240805	1.23	N	336260	100	65 억		7690010	N	N	614	N	00	N
122	20240902	160931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-260	5	-1.39	2170100750	117344	101.50	18790	18790	18380	24300	13090	18700	18493.63	11.76	0	-25653	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12077	-177.31	2.94	12	0.18	-104.00	6267.00	27300	20240523	-32.45	15600	20240805	18.21	27300	-32.45	20240523	15600	18.21	20240805	27300	-32.45	20240523	15600	18.21	20240805	1.24	N	336260	100	65 억		7699464	N	N	614	N	00	N
123	20240902	150947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	-240	5	-1.28	1895681300	102463	88.63	18790	18790	18380	24300	13090	18700	18501.04	11.76	0	-17804	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12090	-177.50	2.95	12	0.16	-104.00	6267.00	27300	20240523	-32.38	15600	20240805	18.33	27300	-32.38	20240523	15600	18.33	20240805	27300	-32.38	20240523	15600	18.33	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
124	20240902	140943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18470	-230	5	-1.23	1573735270	85023	73.54	18790	18790	18380	24300	13090	18700	18509.42	11.76	0	-15159	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12097	-177.60	2.95	12	0.13	-104.00	6267.00	27300	20240523	-32.34	15600	20240805	18.40	27300	-32.34	20240523	15600	18.40	20240805	27300	-32.34	20240523	15600	18.40	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
125	20240902	130940	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-250	5	-1.34	1425298460	76977	66.58	18790	18790	18380	24300	13090	18700	18515.79	11.76	0	-14826	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12084	-177.40	2.94	12	0.12	-104.00	6267.00	27300	20240523	-32.42	15600	20240805	18.27	27300	-32.42	20240523	15600	18.27	20240805	27300	-32.42	20240523	15600	18.27	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
126	20240902	120945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-260	5	-1.39	1255956380	67796	58.64	18790	18790	18380	24300	13090	18700	18525.40	11.76	0	-15358	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12077	-177.31	2.94	12	0.10	-104.00	6267.00	27300	20240523	-32.45	15600	20240805	18.21	27300	-32.45	20240523	15600	18.21	20240805	27300	-32.45	20240523	15600	18.21	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
127	20240902	110933	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	-170	5	-0.91	1018543350	54954	47.53	18790	18790	18380	24300	13090	18700	18534.33	11.76	0	-11234	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12136	-178.17	2.96	12	0.08	-104.00	6267.00	27300	20240523	-32.12	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
128	20240902	100933	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	-160	5	-0.86	768826110	41507	35.90	18790	18790	18380	24300	13090	18700	18522.61	11.76	0	-14753	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12143	-178.27	2.96	12	0.06	-104.00	6267.00	27300	20240523	-32.09	15600	20240805	18.85	27300	-32.09	20240523	15600	18.85	20240805	27300	-32.09	20240523	15600	18.85	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N
129	20240902	090928	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-260	5	-1.39	300097950	16214	14.02	18790	18790	18380	24300	13090	18700	18508.03	11.76	0	-10990	18946	18822	18626	18502	18306	18885	18565	65	5600	100	13830	10	1	65493726	12077	-177.31	2.94	12	0.02	-104.00	6267.00	27300	20240523	-32.45	15600	20240805	18.21	27300	-32.45	20240523	15600	18.21	20240805	27300	-32.45	20240523	15600	18.21	20240805	1.24	N	336260	100	65 억		7699464	N	N	32	N	00	N