KissMeData/004490/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70800	3100	2	4.58	5939478600	85390	172.26	67600	70800	67100	88000	47400	67700	69556.70	28.94	0	7389	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9912	8.48	0.74	12	0.61	8348.00	95799.00	122500	20240513	-42.20	49100	20231031	44.20	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	49100	44.20	20231031	1.78	N	004490	500	70 억		4051778	N	N	7	N	00	N
3	20241031	150206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	2600	2	3.84	4901922900	70688	142.61	67600	70800	67100	88000	47400	67700	69345.90	28.94	0	5694	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9842	8.42	0.73	12	0.50	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
4	20241031	140205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70600	2900	2	4.28	4307928500	62244	125.57	67600	70800	67100	88000	47400	67700	69210.34	28.94	0	4947	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9884	8.46	0.74	12	0.44	8348.00	95799.00	122500	20240513	-42.37	49100	20231031	43.79	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	49100	43.79	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
5	20241031	130205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69900	2200	2	3.25	3308251900	48043	96.92	67600	70300	67100	88000	47400	67700	68860.23	28.94	0	4600	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9786	8.37	0.73	12	0.34	8348.00	95799.00	122500	20240513	-42.94	49100	20231031	42.36	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	49100	42.36	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
6	20241031	120204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69500	1800	2	2.66	3032576800	44086	88.94	67600	70300	67100	88000	47400	67700	68787.75	28.94	0	4248	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9730	8.33	0.73	12	0.31	8348.00	95799.00	122500	20240513	-43.27	49100	20231031	41.55	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	49100	41.55	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
7	20241031	110204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	2600	2	3.84	2358403000	34398	69.39	67600	70300	67100	88000	47400	67700	68562.21	28.94	0	6100	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9842	8.42	0.73	12	0.25	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
8	20241031	100204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68100	400	2	0.59	1102226700	16281	32.85	67600	68300	67100	88000	47400	67700	67700.18	28.94	0	1766	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9534	8.16	0.71	12	0.12	8348.00	95799.00	122500	20240513	-44.41	49100	20231031	38.70	122500	-44.41	20240513	53800	26.58	20240124	122500	-44.41	20240513	49100	38.70	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
9	20241031	090205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	67700	0	3	0.00	25359600	375	0.76	67600	68200	67500	88000	47400	67700	67625.60	28.94	0	41	70366	69032	68166	66832	65966	68600	66400	70	20300	500	48740	100	1	14000000	9478	8.11	0.71	12	0.00	8348.00	95799.00	122500	20240513	-44.73	49100	20231031	37.88	122500	-44.73	20240513	53800	25.84	20240124	122500	-44.73	20240513	49100	37.88	20231031	1.78	N	004490	500	70 억		4051778	N	N	13	N	00	N
10	20241030	160202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	67700	-1600	5	-2.31	3364558600	49339	56.62	69400	69500	67300	90000	48600	69300	68197.30	28.96	0	-2489	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9478	8.11	0.71	12	0.35	8348.00	95799.00	122500	20240513	-44.73	49100	20231031	37.88	122500	-44.73	20240513	53800	25.84	20240124	122500	-44.73	20240513	49100	37.88	20231031	1.81	N	004490	500	70 억		4054201	N	N	13	N	00	N
11	20241030	150206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	67700	-1600	5	-2.31	2874080200	42107	48.32	69400	69500	67300	90000	48600	69300	68256.59	28.96	0	-3232	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9478	8.11	0.71	12	0.30	8348.00	95799.00	122500	20240513	-44.73	49100	20231031	37.88	122500	-44.73	20240513	53800	25.84	20240124	122500	-44.73	20240513	49100	37.88	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
12	20241030	140205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68200	-1100	5	-1.59	2079290900	30390	34.88	69400	69500	67800	90000	48600	69300	68420.23	28.96	0	-3831	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9548	8.17	0.71	12	0.22	8348.00	95799.00	122500	20240513	-44.33	49100	20231031	38.90	122500	-44.33	20240513	53800	26.77	20240124	122500	-44.33	20240513	49100	38.90	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
13	20241030	130206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68700	-600	5	-0.87	1078214000	15699	18.02	69400	69500	68200	90000	48600	69300	68680.43	28.96	0	-4857	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9618	8.23	0.72	12	0.11	8348.00	95799.00	122500	20240513	-43.92	49100	20231031	39.92	122500	-43.92	20240513	53800	27.70	20240124	122500	-43.92	20240513	49100	39.92	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
14	20241030	120205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69200	-100	5	-0.14	889781500	12957	14.87	69400	69500	68200	90000	48600	69300	68671.88	28.96	0	-4399	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9688	8.29	0.72	12	0.09	8348.00	95799.00	122500	20240513	-43.51	49100	20231031	40.94	122500	-43.51	20240513	53800	28.62	20240124	122500	-43.51	20240513	49100	40.94	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
15	20241030	110204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68800	-500	5	-0.72	762226300	11105	12.74	69400	69500	68200	90000	48600	69300	68638.12	28.96	0	-3921	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9632	8.24	0.72	12	0.08	8348.00	95799.00	122500	20240513	-43.84	49100	20231031	40.12	122500	-43.84	20240513	53800	27.88	20240124	122500	-43.84	20240513	49100	40.12	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
16	20241030	100203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68800	-500	5	-0.72	405026300	5888	6.76	69400	69500	68500	90000	48600	69300	68788.43	28.96	0	-1888	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9632	8.24	0.72	12	0.04	8348.00	95799.00	122500	20240513	-43.84	49100	20231031	40.12	122500	-43.84	20240513	53800	27.88	20240124	122500	-43.84	20240513	49100	40.12	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
17	20241030	090205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69300	0	3	0.00	36357600	525	0.60	69400	69500	69100	90000	48600	69300	69252.57	28.96	0	-180	73233	71266	69433	67466	65633	70350	66550	70	20700	500	49890	100	1	14000000	9702	8.30	0.72	12	0.00	8348.00	95799.00	122500	20240513	-43.43	49100	20231031	41.14	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	49100	41.14	20231031	1.81	N	004490	500	70 억		4054201	N	N	1	N	00	N
18	20241029	160200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69300	-1700	5	-2.39	5936807200	86562	270.04	71400	71400	67600	92300	49700	71000	68581.85	29.00	0	7776	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9702	8.30	0.72	12	0.62	8348.00	95799.00	122500	20240513	-43.43	49100	20231031	41.14	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	49100	41.14	20231031	1.83	N	004490	500	70 억		4059750	N	N	1	N	00	N
19	20241029	150203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69100	-1900	5	-2.68	5564140300	81176	253.24	71400	71400	67600	92300	49700	71000	68544.15	29.00	0	7250	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9674	8.28	0.72	12	0.58	8348.00	95799.00	122500	20240513	-43.59	49100	20231031	40.73	122500	-43.59	20240513	53800	28.44	20240124	122500	-43.59	20240513	49100	40.73	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
20	20241029	140200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68600	-2400	5	-3.38	5092695300	74334	231.90	71400	71400	67600	92300	49700	71000	68510.98	29.00	0	4615	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9604	8.22	0.72	12	0.53	8348.00	95799.00	122500	20240513	-44.00	49100	20231031	39.71	122500	-44.00	20240513	53800	27.51	20240124	122500	-44.00	20240513	49100	39.71	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
21	20241029	130201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68100	-2900	5	-4.08	4453902900	64973	202.69	71400	71400	67600	92300	49700	71000	68550.06	29.00	0	2290	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9534	8.16	0.71	12	0.46	8348.00	95799.00	122500	20240513	-44.41	49100	20231031	38.70	122500	-44.41	20240513	53800	26.58	20240124	122500	-44.41	20240513	49100	38.70	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
22	20241029	120202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68200	-2800	5	-3.94	4178345100	60929	190.08	71400	71400	67600	92300	49700	71000	68577.28	29.00	0	1994	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9548	8.17	0.71	12	0.44	8348.00	95799.00	122500	20240513	-44.33	49100	20231031	38.90	122500	-44.33	20240513	53800	26.77	20240124	122500	-44.33	20240513	49100	38.90	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
23	20241029	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	67900	-3100	5	-4.37	3486038400	50723	158.24	71400	71400	67700	92300	49700	71000	68726.98	29.00	0	-861	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9506	8.13	0.71	12	0.36	8348.00	95799.00	122500	20240513	-44.57	49100	20231031	38.29	122500	-44.57	20240513	53800	26.21	20240124	122500	-44.57	20240513	49100	38.29	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
24	20241029	100202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	68600	-2400	5	-3.38	1950678100	28224	88.05	71400	71400	68000	92300	49700	71000	69114.16	29.00	0	-7803	72400	71700	70900	70200	69400	72050	70550	70	21300	500	51120	100	1	14000000	9604	8.22	0.72	12	0.20	8348.00	95799.00	122500	20240513	-44.00	49100	20231031	39.71	122500	-44.00	20240513	53800	27.51	20240124	122500	-44.00	20240513	49100	39.71	20231031	1.83	N	004490	500	70 억		4059750	N	N	107	N	00	N
25	20241028	160200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71000	700	2	1.00	2251182800	31744	62.54	70300	71600	70100	91300	49300	70300	70920.19	28.97	0	6312	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9940	8.51	0.74	12	0.23	8348.00	95799.00	122500	20240513	-42.04	49100	20231031	44.60	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	49100	44.60	20231031	1.78	N	004490	500	70 억		4055726	N	N	107	N	00	N
26	20241028	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71000	700	2	1.00	1904454300	26861	52.92	70300	71600	70100	91300	49300	70300	70904.88	28.97	0	5553	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9940	8.51	0.74	12	0.19	8348.00	95799.00	122500	20240513	-42.04	49100	20231031	44.60	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	49100	44.60	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
27	20241028	140201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70900	600	2	0.85	1563605600	22046	43.43	70300	71600	70100	91300	49300	70300	70930.43	28.97	0	4322	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9926	8.49	0.74	12	0.16	8348.00	95799.00	122500	20240513	-42.12	49100	20231031	44.40	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	49100	44.40	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
28	20241028	130201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70900	600	2	0.85	1282182400	18064	35.59	70300	71600	70100	91300	49300	70300	70987.63	28.97	0	3375	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9926	8.49	0.74	12	0.13	8348.00	95799.00	122500	20240513	-42.12	49100	20231031	44.40	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	49100	44.40	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
29	20241028	120202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70900	600	2	0.85	1177452200	16584	32.67	70300	71600	70100	91300	49300	70300	71007.87	28.97	0	2944	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9926	8.49	0.74	12	0.12	8348.00	95799.00	122500	20240513	-42.12	49100	20231031	44.40	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	49100	44.40	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
30	20241028	110152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71100	800	2	1.14	937605300	13191	25.99	70300	71600	70100	91300	49300	70300	71091.22	28.97	0	2351	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9954	8.52	0.74	12	0.09	8348.00	95799.00	122500	20240513	-41.96	49100	20231031	44.81	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	49100	44.81	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
31	20241028	100159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71000	700	2	1.00	704578200	9915	19.53	70300	71600	70100	91300	49300	70300	71077.61	28.97	0	2241	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9940	8.51	0.74	12	0.07	8348.00	95799.00	122500	20240513	-42.04	49100	20231031	44.60	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	49100	44.60	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
32	20241028	090200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70700	400	2	0.57	47618000	678	1.34	70300	70700	70100	91300	49300	70300	70204.82	28.97	0	327	72433	71366	70433	69366	68433	70900	68900	70	21000	500	50610	100	1	14000000	9898	8.47	0.74	12	0.00	8348.00	95799.00	122500	20240513	-42.29	49100	20231031	43.99	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	49100	43.99	20231031	1.78	N	004490	500	70 억		4055726	N	N	12	N	00	N
33	20241025	160159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	-100	5	-0.14	3572759900	50717	82.94	70400	71500	69500	91500	49300	70400	70446.25	28.93	0	6140	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9842	8.42	0.73	12	0.36	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.84	N	004490	500	70 억		4050383	N	N	12	N	00	N
34	20241025	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	-100	5	-0.14	2927412600	41519	67.90	70400	71500	69500	91500	49300	70400	70508.08	28.93	0	6336	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9842	8.42	0.73	12	0.30	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
35	20241025	140201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70700	300	2	0.43	2436333200	34545	56.49	70400	71500	69500	91500	49300	70400	70526.78	28.93	0	6005	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9898	8.47	0.74	12	0.25	8348.00	95799.00	122500	20240513	-42.29	49100	20231031	43.99	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	49100	43.99	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
36	20241025	130201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	-100	5	-0.14	1956148100	27744	45.37	70400	71500	69500	91500	49300	70400	70507.51	28.93	0	2648	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9842	8.42	0.73	12	0.20	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
37	20241025	120201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70900	500	2	0.71	1754590400	24888	40.70	70400	71500	69500	91500	49300	70400	70499.92	28.93	0	3258	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9926	8.49	0.74	12	0.18	8348.00	95799.00	122500	20240513	-42.12	49100	20231031	44.40	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	49100	44.40	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
38	20241025	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	-100	5	-0.14	1011517200	14419	23.58	70400	70900	69500	91500	49300	70400	70149.69	28.93	0	3106	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9842	8.42	0.73	12	0.10	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
39	20241025	100201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70000	-400	5	-0.57	663303000	9445	15.45	70400	70900	69500	91500	49300	70400	70225.83	28.93	0	2567	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9800	8.39	0.73	12	0.07	8348.00	95799.00	122500	20240513	-42.86	49100	20231031	42.57	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	49100	42.57	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
40	20241025	090200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70700	300	2	0.43	44649400	633	1.04	70400	70700	70400	91500	49300	70400	70566.41	28.93	0	-2	72933	71666	70333	69066	67733	71000	68400	70	21100	500	50680	100	1	14000000	9898	8.47	0.74	12	0.00	8348.00	95799.00	122500	20240513	-42.29	49100	20231031	43.99	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	49100	43.99	20231031	1.84	N	004490	500	70 억		4050383	N	N	1	N	00	N
41	20241024	160159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70400	-1600	5	-2.22	4263907000	60931	96.57	71600	71600	69000	93600	50400	72000	69978.79	28.93	0	11110	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9856	8.43	0.73	12	0.44	8348.00	95799.00	122500	20240513	-42.53	49100	20231031	43.38	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	49100	43.38	20231031	1.77	N	004490	500	70 억		4050040	N	N	1	N	00	N
42	20241024	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70100	-1900	5	-2.64	3870705400	55336	87.70	71600	71600	69000	93600	50400	72000	69948.65	28.93	0	10224	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9814	8.40	0.73	12	0.40	8348.00	95799.00	122500	20240513	-42.78	49100	20231031	42.77	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	49100	42.77	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
43	20241024	140159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70300	-1700	5	-2.36	3453721700	49384	78.27	71600	71600	69000	93600	50400	72000	69935.50	28.93	0	9233	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9842	8.42	0.73	12	0.35	8348.00	95799.00	122500	20240513	-42.61	49100	20231031	43.18	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	49100	43.18	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
44	20241024	130200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70000	-2000	5	-2.78	3128778400	44760	70.94	71600	71600	69000	93600	50400	72000	69900.61	28.93	0	7489	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9800	8.39	0.73	12	0.32	8348.00	95799.00	122500	20240513	-42.86	49100	20231031	42.57	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	49100	42.57	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
45	20241024	120159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70200	-1800	5	-2.50	2813675900	40261	63.81	71600	71600	69000	93600	50400	72000	69885.21	28.93	0	5690	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9828	8.41	0.73	12	0.29	8348.00	95799.00	122500	20240513	-42.69	49100	20231031	42.97	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	49100	42.97	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
46	20241024	110159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70100	-1900	5	-2.64	2372818800	33981	53.86	71600	71600	69000	93600	50400	72000	69826.98	28.93	0	1424	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9814	8.40	0.73	12	0.24	8348.00	95799.00	122500	20240513	-42.78	49100	20231031	42.77	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	49100	42.77	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
47	20241024	100200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	69600	-2400	5	-3.33	1523850900	21790	34.53	71600	71600	69000	93600	50400	72000	69932.26	28.93	0	-4761	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9744	8.34	0.73	12	0.16	8348.00	95799.00	122500	20240513	-43.18	49100	20231031	41.75	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	49100	41.75	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
48	20241024	090150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71000	-1000	5	-1.39	53625100	752	1.19	71600	71600	71000	93600	50400	72000	71297.83	28.93	0	-376	73533	72766	71533	70766	69533	73150	71150	70	21600	500	51840	100	1	14000000	9940	8.51	0.74	12	0.01	8348.00	95799.00	122500	20240513	-42.04	49100	20231031	44.60	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	49100	44.60	20231031	1.77	N	004490	500	70 억		4050040	N	N	7	N	00	N
49	20241023	160201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72000	500	2	0.70	4476197600	62681	65.66	71600	72300	70300	92900	50100	71500	71411.65	28.73	0	27080	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10080	8.62	0.75	12	0.45	8348.00	95799.00	122500	20240513	-41.22	49100	20231031	46.64	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	49100	46.64	20231031	1.79	N	004490	500	70 억		4022659	N	N	7	N	00	N
50	20241023	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72000	500	2	0.70	4004428300	56132	58.80	71600	72300	70300	92900	50100	71500	71339.49	28.73	0	25803	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10080	8.62	0.75	12	0.40	8348.00	95799.00	122500	20240513	-41.22	49100	20231031	46.64	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	49100	46.64	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
51	20241023	140203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71800	300	2	0.42	3489056200	48976	51.30	71600	72200	70300	92900	50100	71500	71240.12	28.73	0	22834	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10052	8.60	0.75	12	0.35	8348.00	95799.00	122500	20240513	-41.39	49100	20231031	46.23	122500	-41.39	20240513	53800	33.46	20240124	122500	-41.39	20240513	49100	46.23	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
52	20241023	130201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71500	0	3	0.00	3024536600	42489	44.51	71600	72200	70300	92900	50100	71500	71183.99	28.73	0	19380	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10010	8.56	0.75	12	0.30	8348.00	95799.00	122500	20240513	-41.63	49100	20231031	45.62	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	49100	45.62	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
53	20241023	120159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71500	0	3	0.00	2742560600	38545	40.37	71600	72200	70300	92900	50100	71500	71152.18	28.73	0	17249	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10010	8.56	0.75	12	0.28	8348.00	95799.00	122500	20240513	-41.63	49100	20231031	45.62	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	49100	45.62	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
54	20241023	110200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71500	0	3	0.00	1518819700	21322	22.33	71600	72200	70300	92900	50100	71500	71232.52	28.73	0	7844	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	10010	8.56	0.75	12	0.15	8348.00	95799.00	122500	20240513	-41.63	49100	20231031	45.62	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	49100	45.62	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
55	20241023	100159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	70900	-600	5	-0.84	745810500	10532	11.03	71600	71800	70300	92900	50100	71500	70813.76	28.73	0	1843	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	9926	8.49	0.74	12	0.08	8348.00	95799.00	122500	20240513	-42.12	49100	20231031	44.40	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	49100	44.40	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
56	20241023	090159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71200	-300	5	-0.42	63837100	893	0.94	71600	71800	71000	92900	50100	71500	71486.11	28.73	0	-328	75700	73600	72200	70100	68700	72900	69400	70	21400	500	51480	100	1	14000000	9968	8.53	0.74	12	0.01	8348.00	95799.00	122500	20240513	-41.88	49100	20231031	45.01	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	49100	45.01	20231031	1.79	N	004490	500	70 억		4022659	N	N	146	N	00	N
57	20241022	160157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71500	-2400	5	-3.25	6823947000	94758	312.47	73300	74300	70800	96000	51800	73900	72014.76	28.49	0	31927	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10010	8.56	0.75	12	0.68	8348.00	95799.00	122500	20240513	-41.63	49100	20231031	45.62	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	49100	45.62	20231031	1.74	N	004490	500	70 억		3988275	N	N	145	N	00	N
58	20241022	150159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	71600	-2300	5	-3.11	6071703300	84199	277.66	73300	74300	71200	96000	51800	73900	72111.35	28.49	0	27875	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10024	8.58	0.75	12	0.60	8348.00	95799.00	122500	20240513	-41.55	49100	20231031	45.82	122500	-41.55	20240513	53800	33.09	20240124	122500	-41.55	20240513	49100	45.82	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
59	20241022	140201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72000	-1900	5	-2.57	5071346100	70233	231.60	73300	74300	71500	96000	51800	73900	72207.45	28.49	0	25963	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10080	8.62	0.75	12	0.50	8348.00	95799.00	122500	20240513	-41.22	49100	20231031	46.64	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	49100	46.64	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
60	20241022	130200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72100	-1800	5	-2.44	4480126700	62024	204.53	73300	74300	71500	96000	51800	73900	72232.15	28.49	0	22994	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10094	8.64	0.75	12	0.44	8348.00	95799.00	122500	20240513	-41.14	49100	20231031	46.84	122500	-41.14	20240513	53800	34.01	20240124	122500	-41.14	20240513	49100	46.84	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
61	20241022	120200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72400	-1500	5	-2.03	4118647200	57004	187.98	73300	74300	71500	96000	51800	73900	72251.90	28.49	0	21377	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10136	8.67	0.76	12	0.41	8348.00	95799.00	122500	20240513	-40.90	49100	20231031	47.45	122500	-40.90	20240513	53800	34.57	20240124	122500	-40.90	20240513	49100	47.45	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
62	20241022	110159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72200	-1700	5	-2.30	3771628900	52195	172.12	73300	74300	71500	96000	51800	73900	72260.35	28.49	0	18404	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10108	8.65	0.75	12	0.37	8348.00	95799.00	122500	20240513	-41.06	49100	20231031	47.05	122500	-41.06	20240513	53800	34.20	20240124	122500	-41.06	20240513	49100	47.05	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
63	20241022	100159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72600	-1300	5	-1.76	1432983800	19661	64.83	73300	74300	71900	96000	51800	73900	72884.58	28.49	0	-48	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10164	8.70	0.76	12	0.14	8348.00	95799.00	122500	20240513	-40.73	49100	20231031	47.86	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	49100	47.86	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
64	20241022	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74100	200	2	0.27	83526500	1137	3.75	73300	74100	73300	96000	51800	73900	73462.18	28.49	0	-46	75500	74700	74100	73300	72700	75100	73700	70	22100	500	53200	100	1	14000000	10374	8.88	0.77	12	0.01	8348.00	95799.00	122500	20240513	-39.51	49100	20231031	50.92	122500	-39.51	20240513	53800	37.73	20240124	122500	-39.51	20240513	49100	50.92	20231031	1.74	N	004490	500	70 억		3988275	N	N	14	N	00	N
65	20241021	160158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73900	500	2	0.68	2237541600	30166	49.25	73700	74900	73500	95400	51400	73400	74174.46	28.46	0	3598	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10346	8.85	0.77	12	0.22	8348.00	95799.00	122500	20240513	-39.67	49100	20231031	50.51	122500	-39.67	20240513	53800	37.36	20240124	122500	-39.67	20240513	49100	50.51	20231031	1.70	N	004490	500	70 억		3984067	N	N	14	N	00	N
66	20241021	150159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73900	500	2	0.68	2040722700	27505	44.91	73700	74900	73500	95400	51400	73400	74194.61	28.46	0	3977	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10346	8.85	0.77	12	0.20	8348.00	95799.00	122500	20240513	-39.67	49100	20231031	50.51	122500	-39.67	20240513	53800	37.36	20240124	122500	-39.67	20240513	49100	50.51	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
67	20241021	140159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74100	700	2	0.95	1848412200	24904	40.66	73700	74900	73500	95400	51400	73400	74221.50	28.46	0	3701	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10374	8.88	0.77	12	0.18	8348.00	95799.00	122500	20240513	-39.51	49100	20231031	50.92	122500	-39.51	20240513	53800	37.73	20240124	122500	-39.51	20240513	49100	50.92	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
68	20241021	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73800	400	2	0.54	1652659600	22255	36.34	73700	74900	73500	95400	51400	73400	74260.15	28.46	0	3657	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10332	8.84	0.77	12	0.16	8348.00	95799.00	122500	20240513	-39.76	49100	20231031	50.31	122500	-39.76	20240513	53800	37.17	20240124	122500	-39.76	20240513	49100	50.31	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
69	20241021	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	600	2	0.82	1447883500	19480	31.81	73700	74900	73700	95400	51400	73400	74326.67	28.46	0	3365	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10360	8.86	0.77	12	0.14	8348.00	95799.00	122500	20240513	-39.59	49100	20231031	50.71	122500	-39.59	20240513	53800	37.55	20240124	122500	-39.59	20240513	49100	50.71	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
70	20241021	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	1100	2	1.50	1174814000	15799	25.80	73700	74900	73700	95400	51400	73400	74360.02	28.46	0	4021	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10430	8.92	0.78	12	0.11	8348.00	95799.00	122500	20240513	-39.18	49100	20231031	51.73	122500	-39.18	20240513	53800	38.48	20240124	122500	-39.18	20240513	49100	51.73	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
71	20241021	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	1100	2	1.50	1084958600	14592	23.83	73700	74900	73700	95400	51400	73400	74352.97	28.46	0	4162	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10430	8.92	0.78	12	0.10	8348.00	95799.00	122500	20240513	-39.18	49100	20231031	51.73	122500	-39.18	20240513	53800	38.48	20240124	122500	-39.18	20240513	49100	51.73	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
72	20241021	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73900	500	2	0.68	64810300	879	1.44	73700	74000	73700	95400	51400	73400	73731.85	28.46	0	-89	76533	74966	73833	72266	71133	74400	71700	70	22000	500	52840	100	1	14000000	10346	8.85	0.77	12	0.01	8348.00	95799.00	122500	20240513	-39.67	49100	20231031	50.51	122500	-39.67	20240513	53800	37.36	20240124	122500	-39.67	20240513	49100	50.51	20231031	1.70	N	004490	500	70 억		3984067	N	N	23	N	00	N
73	20241018	160158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73400	-1700	5	-2.26	4484518400	61101	113.75	75400	75400	72700	97600	52600	75100	73395.14	28.45	0	615	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10276	8.79	0.77	12	0.44	8348.00	95799.00	122500	20240513	-40.08	49100	20231031	49.49	122500	-40.08	20240513	53800	36.43	20240124	122500	-40.08	20240513	49100	49.49	20231031	1.68	N	004490	500	70 억		3983414	N	N	23	N	00	N
74	20241018	150202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73500	-1600	5	-2.13	3910719400	53290	99.21	75400	75400	72700	97600	52600	75100	73385.61	28.45	0	1212	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10290	8.80	0.77	12	0.38	8348.00	95799.00	122500	20240513	-40.00	49100	20231031	49.69	122500	-40.00	20240513	53800	36.62	20240124	122500	-40.00	20240513	49100	49.69	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
75	20241018	140202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73300	-1800	5	-2.40	3490119500	47565	88.55	75400	75400	72700	97600	52600	75100	73375.79	28.45	0	-68	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10262	8.78	0.77	12	0.34	8348.00	95799.00	122500	20240513	-40.16	49100	20231031	49.29	122500	-40.16	20240513	53800	36.25	20240124	122500	-40.16	20240513	49100	49.29	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
76	20241018	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73100	-2000	5	-2.66	3305924300	45045	83.86	75400	75400	72700	97600	52600	75100	73391.59	28.45	0	-464	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10234	8.76	0.76	12	0.32	8348.00	95799.00	122500	20240513	-40.33	49100	20231031	48.88	122500	-40.33	20240513	53800	35.87	20240124	122500	-40.33	20240513	49100	48.88	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
77	20241018	120202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73000	-2100	5	-2.80	2815884500	38333	71.36	75400	75400	72900	97600	52600	75100	73458.50	28.45	0	-896	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10220	8.74	0.76	12	0.27	8348.00	95799.00	122500	20240513	-40.41	49100	20231031	48.68	122500	-40.41	20240513	53800	35.69	20240124	122500	-40.41	20240513	49100	48.68	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
78	20241018	110201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73400	-1700	5	-2.26	1553856700	21073	39.23	75400	75400	73200	97600	52600	75100	73736.85	28.45	0	-3298	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10276	8.79	0.77	12	0.15	8348.00	95799.00	122500	20240513	-40.08	49100	20231031	49.49	122500	-40.08	20240513	53800	36.43	20240124	122500	-40.08	20240513	49100	49.49	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
79	20241018	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73800	-1300	5	-1.73	917745500	12419	23.12	75400	75400	73200	97600	52600	75100	73898.50	28.45	0	-245	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10332	8.84	0.77	12	0.09	8348.00	95799.00	122500	20240513	-39.76	49100	20231031	50.31	122500	-39.76	20240513	53800	37.17	20240124	122500	-39.76	20240513	49100	50.31	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
80	20241018	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	0	3	0.00	25130100	334	0.62	75400	75400	75000	97600	52600	75100	75239.82	28.45	0	35	76966	76032	75166	74232	73366	75600	73800	70	22500	500	54070	100	1	14000000	10514	9.00	0.78	12	0.00	8348.00	95799.00	122500	20240513	-38.69	49100	20231031	52.95	122500	-38.69	20240513	53800	39.59	20240124	122500	-38.69	20240513	49100	52.95	20231031	1.68	N	004490	500	70 억		3983414	N	N	30	N	00	N
81	20241017	160158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	-400	5	-0.53	3966726500	52843	85.29	75500	76100	74300	98100	52900	75500	75066.22	28.39	0	-2846	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10514	9.00	0.78	12	0.38	8348.00	95799.00	122500	20240513	-38.69	49100	20231031	52.95	122500	-38.69	20240513	53800	39.59	20240124	122500	-38.69	20240513	49100	52.95	20231031	1.69	N	004490	500	70 억		3975296	N	N	30	N	00	N
82	20241017	150158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	-400	5	-0.53	3590609000	47837	77.21	75500	76100	74300	98100	52900	75500	75059.24	28.39	0	-1604	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10514	9.00	0.78	12	0.34	8348.00	95799.00	122500	20240513	-38.69	49100	20231031	52.95	122500	-38.69	20240513	53800	39.59	20240124	122500	-38.69	20240513	49100	52.95	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
83	20241017	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74800	-700	5	-0.93	3088275700	41129	66.38	75500	76100	74300	98100	52900	75500	75087.55	28.39	0	-1737	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10472	8.96	0.78	12	0.29	8348.00	95799.00	122500	20240513	-38.94	49100	20231031	52.34	122500	-38.94	20240513	53800	39.03	20240124	122500	-38.94	20240513	49100	52.34	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
84	20241017	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74400	-1100	5	-1.46	2755762200	36673	59.19	75500	76100	74300	98100	52900	75500	75144.17	28.39	0	-358	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10416	8.91	0.78	12	0.26	8348.00	95799.00	122500	20240513	-39.27	49100	20231031	51.53	122500	-39.27	20240513	53800	38.29	20240124	122500	-39.27	20240513	49100	51.53	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
85	20241017	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74800	-700	5	-0.93	2449610500	32571	52.57	75500	76100	74400	98100	52900	75500	75208.33	28.39	0	1160	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10472	8.96	0.78	12	0.23	8348.00	95799.00	122500	20240513	-38.94	49100	20231031	52.34	122500	-38.94	20240513	53800	39.03	20240124	122500	-38.94	20240513	49100	52.34	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
86	20241017	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74900	-600	5	-0.79	1897887400	25223	40.71	75500	76100	74400	98100	52900	75500	75244.32	28.39	0	-718	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10486	8.97	0.78	12	0.18	8348.00	95799.00	122500	20240513	-38.86	49100	20231031	52.55	122500	-38.86	20240513	53800	39.22	20240124	122500	-38.86	20240513	49100	52.55	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
87	20241017	100159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74900	-600	5	-0.79	1241208500	16466	26.58	75500	76100	74800	98100	52900	75500	75380.09	28.39	0	-154	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10486	8.97	0.78	12	0.12	8348.00	95799.00	122500	20240513	-38.86	49100	20231031	52.55	122500	-38.86	20240513	53800	39.22	20240124	122500	-38.86	20240513	49100	52.55	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
88	20241017	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75900	400	2	0.53	41837300	554	0.89	75500	75900	75500	98100	52900	75500	75518.59	28.39	0	114	77966	76732	75266	74032	72566	76000	73300	70	22600	500	54360	100	1	14000000	10626	9.09	0.79	12	0.00	8348.00	95799.00	122500	20240513	-38.04	49100	20231031	54.58	122500	-38.04	20240513	53800	41.08	20240124	122500	-38.04	20240513	49100	54.58	20231031	1.69	N	004490	500	70 억		3975296	N	N	1	N	00	N
89	20241016	160157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75500	-900	5	-1.18	4614785500	61753	134.20	76400	76500	73800	99300	53500	76400	74728.33	28.36	0	2411	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10570	9.04	0.79	12	0.44	8348.00	95799.00	122500	20240513	-38.37	49100	20231031	53.77	122500	-38.37	20240513	53800	40.33	20240124	122500	-38.37	20240513	49100	53.77	20231031	1.72	N	004490	500	70 억		3970424	N	N	1	N	00	N
90	20241016	150158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	-1300	5	-1.70	4057550600	54353	118.12	76400	76500	73800	99300	53500	76400	74651.50	28.36	0	3998	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10514	9.00	0.78	12	0.39	8348.00	95799.00	122500	20240513	-38.69	49100	20231031	52.95	122500	-38.69	20240513	53800	39.59	20240124	122500	-38.69	20240513	49100	52.95	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
91	20241016	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75300	-1100	5	-1.44	3541146800	47463	103.15	76400	76500	73800	99300	53500	76400	74608.20	28.36	0	3111	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10542	9.02	0.79	12	0.34	8348.00	95799.00	122500	20240513	-38.53	49100	20231031	53.36	122500	-38.53	20240513	53800	39.96	20240124	122500	-38.53	20240513	49100	53.36	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
92	20241016	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75300	-1100	5	-1.44	3169301000	42515	92.40	76400	76500	73800	99300	53500	76400	74545.04	28.36	0	2937	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10542	9.02	0.79	12	0.30	8348.00	95799.00	122500	20240513	-38.53	49100	20231031	53.36	122500	-38.53	20240513	53800	39.96	20240124	122500	-38.53	20240513	49100	53.36	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
93	20241016	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75400	-1000	5	-1.31	2872031200	38561	83.80	76400	76500	73800	99300	53500	76400	74479.71	28.36	0	3392	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10556	9.03	0.79	12	0.28	8348.00	95799.00	122500	20240513	-38.45	49100	20231031	53.56	122500	-38.45	20240513	53800	40.15	20240124	122500	-38.45	20240513	49100	53.56	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
94	20241016	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75500	-900	5	-1.18	2677000600	35973	78.18	76400	76500	73800	99300	53500	76400	74416.39	28.36	0	3256	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10570	9.04	0.79	12	0.26	8348.00	95799.00	122500	20240513	-38.37	49100	20231031	53.77	122500	-38.37	20240513	53800	40.33	20240124	122500	-38.37	20240513	49100	53.77	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
95	20241016	100157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74100	-2300	5	-3.01	2041550000	27463	59.68	76400	76500	73800	99300	53500	76400	74337.45	28.36	0	212	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10374	8.88	0.77	12	0.20	8348.00	95799.00	122500	20240513	-39.51	49100	20231031	50.92	122500	-39.51	20240513	53800	37.73	20240124	122500	-39.51	20240513	49100	50.92	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
96	20241016	090158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75600	-800	5	-1.05	66201800	869	1.89	76400	76500	75600	99300	53500	76400	76179.05	28.36	0	-528	78600	77500	76500	75400	74400	77000	74900	70	22900	500	55000	100	1	14000000	10584	9.06	0.79	12	0.01	8348.00	95799.00	122500	20240513	-38.29	49100	20231031	53.97	122500	-38.29	20240513	53800	40.52	20240124	122500	-38.29	20240513	49100	53.97	20231031	1.72	N	004490	500	70 억		3970424	N	N	21	N	00	N
97	20241015	160157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76400	-800	5	-1.04	3472347300	45532	95.89	77400	77600	75500	100300	54100	77200	76260.63	28.37	0	-80	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10696	9.15	0.80	12	0.33	8348.00	95799.00	122500	20240513	-37.63	49100	20231031	55.60	122500	-37.63	20240513	53800	42.01	20240124	122500	-37.63	20240513	49100	55.60	20231031	1.76	N	004490	500	70 억		3971956	N	N	21	N	00	N
98	20241015	150158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76100	-1100	5	-1.42	3083185800	40430	85.15	77400	77600	75500	100300	54100	77200	76259.13	28.37	0	-160	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10654	9.12	0.79	12	0.29	8348.00	95799.00	122500	20240513	-37.88	49100	20231031	54.99	122500	-37.88	20240513	53800	41.45	20240124	122500	-37.88	20240513	49100	54.99	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
99	20241015	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75700	-1500	5	-1.94	2578519300	33786	71.16	77400	77600	75500	100300	54100	77200	76318.36	28.37	0	-1188	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10598	9.07	0.79	12	0.24	8348.00	95799.00	122500	20240513	-38.20	49100	20231031	54.18	122500	-38.20	20240513	53800	40.71	20240124	122500	-38.20	20240513	49100	54.18	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
100	20241015	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75800	-1400	5	-1.81	2089199500	27331	57.56	77400	77600	75500	100300	54100	77200	76439.79	28.37	0	-1660	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10612	9.08	0.79	12	0.20	8348.00	95799.00	122500	20240513	-38.12	49100	20231031	54.38	122500	-38.12	20240513	53800	40.89	20240124	122500	-38.12	20240513	49100	54.38	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
101	20241015	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76400	-800	5	-1.04	1692170100	22112	46.57	77400	77600	75500	100300	54100	77200	76526.29	28.37	0	-511	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10696	9.15	0.80	12	0.16	8348.00	95799.00	122500	20240513	-37.63	49100	20231031	55.60	122500	-37.63	20240513	53800	42.01	20240124	122500	-37.63	20240513	49100	55.60	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
102	20241015	110158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76200	-1000	5	-1.30	1495239700	19541	41.15	77400	77600	75500	100300	54100	77200	76516.99	28.37	0	-1082	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10668	9.13	0.80	12	0.14	8348.00	95799.00	122500	20240513	-37.80	49100	20231031	55.19	122500	-37.80	20240513	53800	41.64	20240124	122500	-37.80	20240513	49100	55.19	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
103	20241015	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76600	-600	5	-0.78	780113100	10134	21.34	77400	77600	76500	100300	54100	77200	76979.11	28.37	0	-3610	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10724	9.18	0.80	12	0.07	8348.00	95799.00	122500	20240513	-37.47	49100	20231031	56.01	122500	-37.47	20240513	53800	42.38	20240124	122500	-37.47	20240513	49100	56.01	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
104	20241015	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77300	100	2	0.13	125368100	1623	3.42	77400	77600	77200	100300	54100	77200	77245.54	28.37	0	-1373	79200	78200	76800	75800	74400	78700	76300	70	23100	500	55580	100	1	14000000	10822	9.26	0.81	12	0.01	8348.00	95799.00	122500	20240513	-36.90	49100	20231031	57.43	122500	-36.90	20240513	53800	43.68	20240124	122500	-36.90	20240513	49100	57.43	20231031	1.76	N	004490	500	70 억		3971956	N	N	15	N	00	N
105	20241014	160155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77200	100	2	0.13	3617012300	47119	89.03	75400	77800	75400	100200	54000	77100	76762.01	28.28	0	13314	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10808	9.25	0.81	12	0.34	8348.00	95799.00	122500	20240513	-36.98	49100	20231031	57.23	122500	-36.98	20240513	53800	43.49	20240124	122500	-36.98	20240513	49100	57.23	20231031	1.81	N	004490	500	70 억		3959407	N	N	15	N	00	N
106	20241014	150155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76700	-400	5	-0.52	3358200200	43756	82.67	75400	77800	75400	100200	54000	77100	76748.16	28.28	0	13467	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10738	9.19	0.80	12	0.31	8348.00	95799.00	122500	20240513	-37.39	49100	20231031	56.21	122500	-37.39	20240513	53800	42.57	20240124	122500	-37.39	20240513	49100	56.21	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
107	20241014	140155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76900	-200	5	-0.26	2737781200	35692	67.44	75400	77800	75400	100200	54000	77100	76705.49	28.28	0	9491	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10766	9.21	0.80	12	0.25	8348.00	95799.00	122500	20240513	-37.22	49100	20231031	56.62	122500	-37.22	20240513	53800	42.94	20240124	122500	-37.22	20240513	49100	56.62	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
108	20241014	130155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77300	200	2	0.26	2256055800	29429	55.60	75400	77800	75400	100200	54000	77100	76660.65	28.28	0	8099	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10822	9.26	0.81	12	0.21	8348.00	95799.00	122500	20240513	-36.90	49100	20231031	57.43	122500	-36.90	20240513	53800	43.68	20240124	122500	-36.90	20240513	49100	57.43	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
109	20241014	120155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77200	100	2	0.13	1924762500	25147	47.51	75400	77800	75400	100200	54000	77100	76539.95	28.28	0	6523	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10808	9.25	0.81	12	0.18	8348.00	95799.00	122500	20240513	-36.98	49100	20231031	57.23	122500	-36.98	20240513	53800	43.49	20240124	122500	-36.98	20240513	49100	57.23	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
110	20241014	110155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76100	-1000	5	-1.30	1539147300	20103	37.98	75400	77800	75400	100200	54000	77100	76562.48	28.28	0	5962	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10654	9.12	0.79	12	0.14	8348.00	95799.00	122500	20240513	-37.88	49100	20231031	54.99	122500	-37.88	20240513	53800	41.45	20240124	122500	-37.88	20240513	49100	54.99	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
111	20241014	100155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77200	100	2	0.13	1025425800	13379	25.28	75400	77800	75400	100200	54000	77100	76643.68	28.28	0	5087	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10808	9.25	0.81	12	0.10	8348.00	95799.00	122500	20240513	-36.98	49100	20231031	57.23	122500	-36.98	20240513	53800	43.49	20240124	122500	-36.98	20240513	49100	57.23	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
112	20241014	090156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76500	-600	5	-0.78	338487700	4469	8.44	75400	76700	75400	100200	54000	77100	75734.54	28.28	0	1646	81033	79066	78033	76066	75033	78550	75550	70	23100	500	55510	100	1	14000000	10710	9.16	0.80	12	0.03	8348.00	95799.00	122500	20240513	-37.55	49100	20231031	55.80	122500	-37.55	20240513	53800	42.19	20240124	122500	-37.55	20240513	49100	55.80	20231031	1.81	N	004490	500	70 억		3959407	N	N	26	N	00	N
113	20241011	160154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77100	-1300	5	-1.66	4098404700	52604	84.43	78700	80000	77000	101900	54900	78400	77913.31	28.29	0	534	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10794	9.24	0.80	12	0.38	8348.00	95799.00	122500	20240513	-37.06	49100	20231031	57.03	122500	-37.06	20240513	53800	43.31	20240124	122500	-37.06	20240513	49100	57.03	20231031	1.55	N	004490	500	70 억		3960915	N	N	26	N	00	N
114	20241011	150155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77300	-1100	5	-1.40	3680820900	47196	75.75	78700	80000	77000	101900	54900	78400	77990.10	28.29	0	-1319	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10822	9.26	0.81	12	0.34	8348.00	95799.00	122500	20240513	-36.90	49100	20231031	57.43	122500	-36.90	20240513	53800	43.68	20240124	122500	-36.90	20240513	49100	57.43	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
115	20241011	140155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77100	-1300	5	-1.66	2915617400	37300	59.87	78700	80000	77000	101900	54900	78400	78166.69	28.29	0	-1900	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10794	9.24	0.80	12	0.27	8348.00	95799.00	122500	20240513	-37.06	49100	20231031	57.03	122500	-37.06	20240513	53800	43.31	20240124	122500	-37.06	20240513	49100	57.03	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
116	20241011	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-200	5	-0.26	2077296200	26490	42.52	78700	80000	77800	101900	54900	78400	78418.13	28.29	0	-1598	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10948	9.37	0.82	12	0.19	8348.00	95799.00	122500	20240513	-36.16	49100	20231031	59.27	122500	-36.16	20240513	53800	45.35	20240124	122500	-36.16	20240513	49100	59.27	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
117	20241011	120155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78000	-400	5	-0.51	1743779000	22218	35.66	78700	80000	77800	101900	54900	78400	78484.97	28.29	0	-1972	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10920	9.34	0.81	12	0.16	8348.00	95799.00	122500	20240513	-36.33	49100	20231031	58.86	122500	-36.33	20240513	53800	44.98	20240124	122500	-36.33	20240513	49100	58.86	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
118	20241011	110155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-200	5	-0.26	1549340900	19726	31.66	78700	80000	77800	101900	54900	78400	78543.09	28.29	0	-1480	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10948	9.37	0.82	12	0.14	8348.00	95799.00	122500	20240513	-36.16	49100	20231031	59.27	122500	-36.16	20240513	53800	45.35	20240124	122500	-36.16	20240513	49100	59.27	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
119	20241011	100200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	0	3	0.00	1040671700	13215	21.21	78700	80000	78000	101900	54900	78400	78749.28	28.29	0	442	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10976	9.39	0.82	12	0.09	8348.00	95799.00	122500	20240513	-36.00	49100	20231031	59.67	122500	-36.00	20240513	53800	45.72	20240124	122500	-36.00	20240513	49100	59.67	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
120	20241011	090155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78500	100	2	0.13	51003700	649	1.04	78700	78800	78300	101900	54900	78400	78588.14	28.29	0	53	81266	79832	78766	77332	76266	79300	76800	70	23500	500	56440	100	1	14000000	10990	9.40	0.82	12	0.00	8348.00	95799.00	122500	20240513	-35.92	49100	20231031	59.88	122500	-35.92	20240513	53800	45.91	20240124	122500	-35.92	20240513	49100	59.88	20231031	1.55	N	004490	500	70 억		3960915	N	N	284	N	00	N
121	20241010	160157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	400	2	0.51	4852614400	61432	23.00	78900	80200	77700	101400	54600	78000	78998.12	28.16	0	17823	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	10976	9.39	0.82	12	0.44	8348.00	95799.00	122500	20240513	-36.00	49100	20231031	59.67	122500	-36.00	20240513	53800	45.72	20240124	122500	-36.00	20240513	49100	59.67	20231031	1.57	N	004490	500	70 억		3942954	N	N	284	N	00	N
122	20241010	150200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78700	700	2	0.90	4185818000	52937	19.82	78900	80200	77700	101400	54600	78000	79071.69	28.16	0	17318	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	11018	9.43	0.82	12	0.38	8348.00	95799.00	122500	20240513	-35.76	49100	20231031	60.29	122500	-35.76	20240513	53800	46.28	20240124	122500	-35.76	20240513	49100	60.29	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
123	20241010	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	1300	2	1.67	3638050600	45988	17.22	78900	80200	77700	101400	54600	78000	79108.69	28.16	0	14811	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	11102	9.50	0.83	12	0.33	8348.00	95799.00	122500	20240513	-35.27	49100	20231031	61.51	122500	-35.27	20240513	53800	47.40	20240124	122500	-35.27	20240513	49100	61.51	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
124	20241010	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79600	1600	2	2.05	3204436800	40529	15.17	78900	80200	77700	101400	54600	78000	79065.28	28.16	0	12816	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	11144	9.54	0.83	12	0.29	8348.00	95799.00	122500	20240513	-35.02	49100	20231031	62.12	122500	-35.02	20240513	53800	47.96	20240124	122500	-35.02	20240513	49100	62.12	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
125	20241010	120158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	1900	2	2.44	2692727700	34118	12.77	78900	80000	77700	101400	54600	78000	78923.96	28.16	0	11567	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	11186	9.57	0.83	12	0.24	8348.00	95799.00	122500	20240513	-34.78	49100	20231031	62.73	122500	-34.78	20240513	53800	48.51	20240124	122500	-34.78	20240513	49100	62.73	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
126	20241010	110157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79400	1400	2	1.79	2069738400	26308	9.85	78900	79900	77700	101400	54600	78000	78673.35	28.16	0	7784	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	11116	9.51	0.83	12	0.19	8348.00	95799.00	122500	20240513	-35.18	49100	20231031	61.71	122500	-35.18	20240513	53800	47.58	20240124	122500	-35.18	20240513	49100	61.71	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
127	20241010	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	400	2	0.51	1227884100	15663	5.86	78900	78900	77700	101400	54600	78000	78393.93	28.16	0	2599	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	10976	9.39	0.82	12	0.11	8348.00	95799.00	122500	20240513	-36.00	49100	20231031	59.67	122500	-36.00	20240513	53800	45.72	20240124	122500	-36.00	20240513	49100	59.67	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
128	20241010	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78300	300	2	0.38	226118500	2871	1.07	78900	78900	78300	101400	54600	78000	78759.49	28.16	0	-32	88666	83332	80366	75032	72066	81850	73550	70	23400	500	56160	100	1	14000000	10962	9.38	0.82	12	0.02	8348.00	95799.00	122500	20240513	-36.08	49100	20231031	59.47	122500	-36.08	20240513	53800	45.54	20240124	122500	-36.08	20240513	49100	59.47	20231031	1.57	N	004490	500	70 억		3942954	N	N	0	N	00	N
129	20241008	160158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78000	-7500	5	-8.77	21233488100	266531	489.12	85500	85700	77400	111100	59900	85500	79671.43	28.64	0	-38890	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	10920	9.34	0.81	12	1.90	8348.00	95799.00	122500	20240513	-36.33	49100	20231031	58.86	122500	-36.33	20240513	53800	44.98	20240124	122500	-36.33	20240513	49100	58.86	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
130	20241008	150158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78000	-7500	5	-8.77	19517471300	244534	448.75	85500	85700	77400	111100	59900	85500	79814.96	28.64	0	-37241	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	10920	9.34	0.81	12	1.75	8348.00	95799.00	122500	20240513	-36.33	49100	20231031	58.86	122500	-36.33	20240513	53800	44.98	20240124	122500	-36.33	20240513	49100	58.86	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
131	20241008	140158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	-7400	5	-8.65	15732781200	195935	359.57	85500	85700	78000	111100	59900	85500	80295.92	28.64	0	-34935	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	10934	9.36	0.82	12	1.40	8348.00	95799.00	122500	20240513	-36.24	49100	20231031	59.06	122500	-36.24	20240513	53800	45.17	20240124	122500	-36.24	20240513	49100	59.06	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
132	20241008	130158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-5600	5	-6.55	12187250000	150944	277.00	85500	85700	79000	111100	59900	85500	80740.21	28.64	0	-29832	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	11186	9.57	0.83	12	1.08	8348.00	95799.00	122500	20240513	-34.78	49100	20231031	62.73	122500	-34.78	20240513	53800	48.51	20240124	122500	-34.78	20240513	49100	62.73	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
133	20241008	120157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-5600	5	-6.55	11080746000	137094	251.59	85500	85700	79000	111100	59900	85500	80825.90	28.64	0	-32142	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	11186	9.57	0.83	12	0.98	8348.00	95799.00	122500	20240513	-34.78	49100	20231031	62.73	122500	-34.78	20240513	53800	48.51	20240124	122500	-34.78	20240513	49100	62.73	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
134	20241008	110157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-5600	5	-6.55	8153850400	100193	183.87	85500	85700	79500	111100	59900	85500	81381.44	28.64	0	-30481	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	11186	9.57	0.83	12	0.72	8348.00	95799.00	122500	20240513	-34.78	49100	20231031	62.73	122500	-34.78	20240513	53800	48.51	20240124	122500	-34.78	20240513	49100	62.73	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
135	20241008	100158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81200	-4300	5	-5.03	4443079900	54025	99.14	85500	85700	80800	111100	59900	85500	82241.18	28.64	0	-22290	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	11368	9.73	0.85	12	0.39	8348.00	95799.00	122500	20240513	-33.71	49100	20231031	65.38	122500	-33.71	20240513	53800	50.93	20240124	122500	-33.71	20240513	49100	65.38	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
136	20241008	090157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84500	-1000	5	-1.17	41024000	482	0.88	85500	85700	84400	111100	59900	85500	85112.03	28.64	0	-56	87233	86366	85333	84466	83433	86800	84900	70	25600	500	61560	100	1	14000000	11830	10.12	0.88	12	0.00	8348.00	95799.00	122500	20240513	-31.02	49100	20231031	72.10	122500	-31.02	20240513	53800	57.06	20240124	122500	-31.02	20240513	49100	72.10	20231031	1.60	N	004490	500	70 억		4008956	N	N	153	N	00	N
137	20241007	160156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85500	1300	2	1.54	4627507100	54175	126.58	84600	86200	84300	109400	59000	84200	85417.32	28.56	0	10731	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11970	10.24	0.89	12	0.39	8348.00	95799.00	122500	20240513	-30.20	49100	20231031	74.13	122500	-30.20	20240513	53800	58.92	20240124	122500	-30.20	20240513	49100	74.13	20231031	1.53	N	004490	500	70 억		3998344	N	N	153	N	00	N
138	20241007	150158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85500	1300	2	1.54	4155418200	48652	113.67	84600	86200	84300	109400	59000	84200	85411.05	28.56	0	10946	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11970	10.24	0.89	12	0.35	8348.00	95799.00	122500	20240513	-30.20	49100	20231031	74.13	122500	-30.20	20240513	53800	58.92	20240124	122500	-30.20	20240513	49100	74.13	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
139	20241007	140213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86000	1800	2	2.14	3599020700	42169	98.53	84600	86200	84300	109400	59000	84200	85347.55	28.56	0	9603	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	12040	10.30	0.90	12	0.30	8348.00	95799.00	122500	20240513	-29.80	49100	20231031	75.15	122500	-29.80	20240513	53800	59.85	20240124	122500	-29.80	20240513	49100	75.15	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
140	20241007	130155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85500	1300	2	1.54	2931976400	34400	80.37	84600	86200	84300	109400	59000	84200	85231.87	28.56	0	6646	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11970	10.24	0.89	12	0.25	8348.00	95799.00	122500	20240513	-30.20	49100	20231031	74.13	122500	-30.20	20240513	53800	58.92	20240124	122500	-30.20	20240513	49100	74.13	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
141	20241007	120207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85800	1600	2	1.90	2606102900	30592	71.48	84600	86200	84300	109400	59000	84200	85189.03	28.56	0	5157	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	12012	10.28	0.90	12	0.22	8348.00	95799.00	122500	20240513	-29.96	49100	20231031	74.75	122500	-29.96	20240513	53800	59.48	20240124	122500	-29.96	20240513	49100	74.75	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
142	20241007	110159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84800	600	2	0.71	1893927300	22235	51.95	84600	86200	84300	109400	59000	84200	85177.75	28.56	0	1142	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11872	10.16	0.89	12	0.16	8348.00	95799.00	122500	20240513	-30.78	49100	20231031	72.71	122500	-30.78	20240513	53800	57.62	20240124	122500	-30.78	20240513	49100	72.71	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
143	20241007	100152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85300	1100	2	1.31	1326924700	15570	36.38	84600	86200	84300	109400	59000	84200	85223.17	28.56	0	521	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11942	10.22	0.89	12	0.11	8348.00	95799.00	122500	20240513	-30.37	49100	20231031	73.73	122500	-30.37	20240513	53800	58.55	20240124	122500	-30.37	20240513	49100	73.73	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
144	20241007	090150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85100	900	2	1.07	81368100	957	2.24	84600	85500	84600	109400	59000	84200	85024.14	28.56	0	122	86800	85500	84100	82800	81400	86150	83450	70	25200	500	60620	100	1	14000000	11914	10.19	0.89	12	0.01	8348.00	95799.00	122500	20240513	-30.53	49100	20231031	73.32	122500	-30.53	20240513	53800	58.18	20240124	122500	-30.53	20240513	49100	73.32	20231031	1.53	N	004490	500	70 억		3998344	N	N	87	N	00	N
145	20241004	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84200	500	2	0.60	3597158200	42617	92.13	83400	85400	82700	108800	58600	83700	84407.49	28.54	0	2853	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11788	10.09	0.88	12	0.30	8348.00	95799.00	122500	20240513	-31.27	49100	20231031	71.49	122500	-31.27	20240513	53800	56.51	20240124	122500	-31.27	20240513	49100	71.49	20231031	1.53	N	004490	500	70 억		3995206	N	N	87	N	00	N
146	20241004	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84200	500	2	0.60	2874990600	34018	73.54	83400	85400	82700	108800	58600	83700	84513.80	28.54	0	3140	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11788	10.09	0.88	12	0.24	8348.00	95799.00	122500	20240513	-31.27	49100	20231031	71.49	122500	-31.27	20240513	53800	56.51	20240124	122500	-31.27	20240513	49100	71.49	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
147	20241004	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84600	900	2	1.08	2422479800	28657	61.95	83400	85400	82700	108800	58600	83700	84533.61	28.54	0	3596	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11844	10.13	0.88	12	0.20	8348.00	95799.00	122500	20240513	-30.94	49100	20231031	72.30	122500	-30.94	20240513	53800	57.25	20240124	122500	-30.94	20240513	49100	72.30	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
148	20241004	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84600	900	2	1.08	2032369200	24052	52.00	83400	85400	82700	108800	58600	83700	84498.97	28.54	0	2153	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11844	10.13	0.88	12	0.17	8348.00	95799.00	122500	20240513	-30.94	49100	20231031	72.30	122500	-30.94	20240513	53800	57.25	20240124	122500	-30.94	20240513	49100	72.30	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
149	20241004	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85000	1300	2	1.55	1649594300	19532	42.22	83400	85400	82700	108800	58600	83700	84455.99	28.54	0	845	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11900	10.18	0.89	12	0.14	8348.00	95799.00	122500	20240513	-30.61	49100	20231031	73.12	122500	-30.61	20240513	53800	57.99	20240124	122500	-30.61	20240513	49100	73.12	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
150	20241004	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85200	1500	2	1.79	1243226900	14749	31.88	83400	85400	82700	108800	58600	83700	84292.28	28.54	0	956	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11928	10.21	0.89	12	0.11	8348.00	95799.00	122500	20240513	-30.45	49100	20231031	73.52	122500	-30.45	20240513	53800	58.36	20240124	122500	-30.45	20240513	49100	73.52	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
151	20241004	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84100	400	2	0.48	695630900	8283	17.91	83400	85000	82700	108800	58600	83700	83982.97	28.54	0	494	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11774	10.07	0.88	12	0.06	8348.00	95799.00	122500	20240513	-31.35	49100	20231031	71.28	122500	-31.35	20240513	53800	56.32	20240124	122500	-31.35	20240513	49100	71.28	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
152	20241004	090149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83100	-600	5	-0.72	34238400	411	0.89	83400	83400	83100	108800	58600	83700	83305.11	28.54	0	-103	86233	84966	83833	82566	81433	85600	83200	70	25100	500	60260	100	1	14000000	11634	9.95	0.87	12	0.00	8348.00	95799.00	122500	20240513	-32.16	49100	20231031	69.25	122500	-32.16	20240513	53800	54.46	20240124	122500	-32.16	20240513	49100	69.25	20231031	1.53	N	004490	500	70 억		3995206	N	N	0	N	00	N
153	20241002	160149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83700	-1000	5	-1.18	3858592300	46138	132.32	83500	85100	82700	110100	59300	84700	83631.40	28.52	0	-880	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11718	10.03	0.87	12	0.33	8348.00	95799.00	122500	20240513	-31.67	49100	20231031	70.47	122500	-31.67	20240513	53800	55.58	20240124	122500	-31.67	20240513	49100	70.47	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
154	20241002	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83600	-1100	5	-1.30	3305513000	39530	113.37	83500	85100	82700	110100	59300	84700	83620.28	28.52	0	151	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11704	10.01	0.87	12	0.28	8348.00	95799.00	122500	20240513	-31.76	49100	20231031	70.26	122500	-31.76	20240513	53800	55.39	20240124	122500	-31.76	20240513	49100	70.26	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
155	20241002	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84100	-600	5	-0.71	2889249200	34570	99.15	83500	85100	82700	110100	59300	84700	83576.68	28.52	0	850	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11774	10.07	0.88	12	0.25	8348.00	95799.00	122500	20240513	-31.35	49100	20231031	71.28	122500	-31.35	20240513	53800	56.32	20240124	122500	-31.35	20240513	49100	71.28	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
156	20241002	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84700	0	3	0.00	2561373300	30679	87.99	83500	85100	82700	110100	59300	84700	83489.35	28.52	0	572	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11858	10.15	0.88	12	0.22	8348.00	95799.00	122500	20240513	-30.86	49100	20231031	72.51	122500	-30.86	20240513	53800	57.43	20240124	122500	-30.86	20240513	49100	72.51	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
157	20241002	120149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84000	-700	5	-0.83	2229016000	26747	76.71	83500	84700	82700	110100	59300	84700	83336.89	28.52	0	304	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11760	10.06	0.88	12	0.19	8348.00	95799.00	122500	20240513	-31.43	49100	20231031	71.08	122500	-31.43	20240513	53800	56.13	20240124	122500	-31.43	20240513	49100	71.08	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
158	20241002	110148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83200	-1500	5	-1.77	1843202900	22142	63.50	83500	84700	82700	110100	59300	84700	83244.45	28.52	0	809	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11648	9.97	0.87	12	0.16	8348.00	95799.00	122500	20240513	-32.08	49100	20231031	69.45	122500	-32.08	20240513	53800	54.65	20240124	122500	-32.08	20240513	49100	69.45	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
159	20241002	100148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83200	-1500	5	-1.77	1429775500	17176	49.26	83500	84700	82700	110100	59300	84700	83242.38	28.52	0	238	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11648	9.97	0.87	12	0.12	8348.00	95799.00	122500	20240513	-32.08	49100	20231031	69.45	122500	-32.08	20240513	53800	54.65	20240124	122500	-32.08	20240513	49100	69.45	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N
160	20241002	090148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83100	-1600	5	-1.89	200647200	2407	6.90	83500	84700	83000	110100	59300	84700	83358.19	28.52	0	197	87233	85966	85333	84066	83433	85650	83750	70	25400	500	60980	100	1	14000000	11634	9.95	0.87	12	0.02	8348.00	95799.00	122500	20240513	-32.16	49100	20231031	69.25	122500	-32.16	20240513	53800	54.46	20240124	122500	-32.16	20240513	49100	69.25	20231031	1.46	N	004490	500	70 억		3993461	N	N	607	N	00	N