KissMeData/336260/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	161259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17450	120	2	0.69	3182125740	186210	38.28	17310	17450	16760	22500	12140	17330	17088.80	12.24	0	-1173	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11429	-167.79	2.78	12	0.28	-104.00	6267.00	27300	20240523	-36.08	15600	20240805	11.86	27300	-36.08	20240523	15600	11.86	20240805	27300	-36.08	20240523	15600	11.86	20240805	1.21	N	336260	100	65 억		8014985	N	N	1239	N	00	N
3	20241031	151320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17240	-90	5	-0.52	2899234870	169965	34.94	17310	17340	16760	22500	12140	17330	17057.81	12.24	0	-7349	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11291	-165.77	2.75	12	0.26	-104.00	6267.00	27300	20240523	-36.85	15600	20240805	10.51	27300	-36.85	20240523	15600	10.51	20240805	27300	-36.85	20240523	15600	10.51	20240805	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
4	20241031	141316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17240	-90	5	-0.52	2565274880	150592	30.96	17310	17340	16760	22500	12140	17330	17034.57	12.24	0	-11218	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11291	-165.77	2.75	12	0.23	-104.00	6267.00	27300	20240523	-36.85	15600	20240805	10.51	27300	-36.85	20240523	15600	10.51	20240805	27300	-36.85	20240523	15600	10.51	20240805	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
5	20241031	131319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	-30	5	-0.17	2290542390	134693	27.69	17310	17320	16760	22500	12140	17330	17005.61	12.24	0	-13071	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11330	-166.35	2.76	12	0.21	-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	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
6	20241031	121315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-170	5	-0.98	2076626700	122276	25.14	17310	17310	16760	22500	12140	17330	16983.06	12.24	0	-17270	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11239	-165.00	2.74	12	0.19	-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	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
7	20241031	111315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	-230	5	-1.33	1861209610	109684	22.55	17310	17310	16760	22500	12140	17330	16968.78	12.24	0	-22288	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11199	-164.42	2.73	12	0.17	-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	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
8	20241031	101316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-340	5	-1.96	1485568510	87645	18.02	17310	17310	16760	22500	12140	17330	16949.76	12.24	0	-30727	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11127	-163.37	2.71	12	0.13	-104.00	6267.00	27300	20240523	-37.77	15600	20240805	8.91	27300	-37.77	20240523	15600	8.91	20240805	27300	-37.77	20240523	15600	8.91	20240805	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
9	20241031	091314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16950	-380	5	-2.19	802824080	47440	9.75	17310	17310	16760	22500	12140	17330	16922.79	12.24	0	-24516	18263	17796	17513	17046	16763	17655	16905	65	5170	100	12820	10	1	65493726	11101	-162.98	2.70	12	0.07	-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	1.21	N	336260	100	65 억		8014985	N	N	3400	N	00	N
10	20241030	161310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17330	-1230	5	-6.63	8472252460	484916	119.91	17950	17980	17230	24100	13000	18560	17471.74	12.43	0	-125165	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11350	-166.63	2.77	12	0.74	-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	1.23	N	336260	100	65 억		8138792	N	N	3391	N	00	N
11	20241030	151342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	-1210	5	-6.52	8178579150	467984	115.73	17950	17980	17230	24100	13000	18560	17476.16	12.43	0	-123752	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11363	-166.83	2.77	12	0.71	-104.00	6267.00	27300	20240523	-36.45	15600	20240805	11.22	27300	-36.45	20240523	15600	11.22	20240805	27300	-36.45	20240523	15600	11.22	20240805	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
12	20241030	141316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17330	-1230	5	-6.63	7639634660	436894	108.04	17950	17980	17230	24100	13000	18560	17486.21	12.43	0	-123958	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11350	-166.63	2.77	12	0.67	-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	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
13	20241030	131324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17340	-1220	5	-6.57	6824233930	389818	96.40	17950	17980	17230	24100	13000	18560	17506.17	12.43	0	-115504	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11357	-166.73	2.77	12	0.60	-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	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
14	20241030	121341	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17400	-1160	5	-6.25	6367400740	363542	89.90	17950	17980	17230	24100	13000	18560	17514.86	12.43	0	-108181	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11396	-167.31	2.78	12	0.56	-104.00	6267.00	27300	20240523	-36.26	15600	20240805	11.54	27300	-36.26	20240523	15600	11.54	20240805	27300	-36.26	20240523	15600	11.54	20240805	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
15	20241030	111319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17570	-990	5	-5.33	5716696850	326355	80.70	17950	17980	17230	24100	13000	18560	17516.76	12.43	0	-94375	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11507	-168.94	2.80	12	0.50	-104.00	6267.00	27300	20240523	-35.64	15600	20240805	12.63	27300	-35.64	20240523	15600	12.63	20240805	27300	-35.64	20240523	15600	12.63	20240805	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
16	20241030	101309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17640	-920	5	-4.96	5007907290	286071	70.74	17950	17980	17230	24100	13000	18560	17505.77	12.43	0	-85807	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11553	-169.62	2.81	12	0.44	-104.00	6267.00	27300	20240523	-35.38	15600	20240805	13.08	27300	-35.38	20240523	15600	13.08	20240805	27300	-35.38	20240523	15600	13.08	20240805	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
17	20241030	091318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	-1170	5	-6.30	2408000410	137686	34.05	17950	17980	17230	24100	13000	18560	17488.96	12.43	0	-73685	19273	18916	18213	17856	17153	19095	18035	65	5540	100	13730	10	1	65493726	11389	-167.21	2.77	12	0.21	-104.00	6267.00	27300	20240523	-36.30	15600	20240805	11.47	27300	-36.30	20240523	15600	11.47	20240805	27300	-36.30	20240523	15600	11.47	20240805	1.23	N	336260	100	65 억		8138792	N	N	121	N	00	N
18	20241029	161227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18560	1060	2	6.06	7055735390	385703	262.82	17510	18570	17510	22750	12250	17500	18292.69	12.29	0	91776	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12156	-178.46	2.96	12	0.59	-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		8049084	N	N	121	N	00	N
19	20241029	151248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	960	2	5.49	6728461510	368043	250.78	17510	18570	17510	22750	12250	17500	18281.73	12.29	0	83496	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12090	-177.50	2.95	12	0.56	-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	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
20	20241029	141101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	830	2	4.74	5655619900	309950	211.20	17510	18570	17510	22750	12250	17500	18246.88	12.29	0	61626	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12005	-176.25	2.92	12	0.47	-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	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
21	20241029	131237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	900	2	5.14	5220553930	286230	195.04	17510	18570	17510	22750	12250	17500	18239.02	12.29	0	59181	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12051	-176.92	2.94	12	0.44	-104.00	6267.00	27300	20240523	-32.60	15600	20240805	17.95	27300	-32.60	20240523	15600	17.95	20240805	27300	-32.60	20240523	15600	17.95	20240805	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
22	20241029	121238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	890	2	5.09	4733591640	259698	176.96	17510	18570	17510	22750	12250	17500	18227.29	12.29	0	56830	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12044	-176.83	2.93	12	0.40	-104.00	6267.00	27300	20240523	-32.64	15600	20240805	17.88	27300	-32.64	20240523	15600	17.88	20240805	27300	-32.64	20240523	15600	17.88	20240805	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
23	20241029	111259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18290	790	2	4.51	4267608010	234255	159.62	17510	18570	17510	22750	12250	17500	18217.79	12.29	0	54238	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	11979	-175.87	2.92	12	0.36	-104.00	6267.00	27300	20240523	-33.00	15600	20240805	17.24	27300	-33.00	20240523	15600	17.24	20240805	27300	-33.00	20240523	15600	17.24	20240805	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
24	20241029	101234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	1010	2	5.77	3504663850	192614	131.25	17510	18570	17510	22750	12250	17500	18195.27	12.29	0	54754	17993	17746	17283	17036	16573	17870	17160	65	5250	100	12950	10	1	65493726	12123	-177.98	2.95	12	0.29	-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	1.23	N	336260	100	65 억		8049084	N	N	378	N	00	N
25	20241028	161223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17500	500	2	2.94	2540698100	146460	107.46	16920	17530	16820	22100	11900	17000	17347.66	12.22	0	51931	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11461	-168.27	2.79	12	0.22	-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	1.23	N	336260	100	65 억		8003806	N	N	378	N	00	N
26	20241028	151232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17480	480	2	2.82	2360881760	136181	99.92	16920	17530	16820	22100	11900	17000	17336.75	12.22	0	49659	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11448	-168.08	2.79	12	0.21	-104.00	6267.00	27300	20240523	-35.97	15600	20240805	12.05	27300	-35.97	20240523	15600	12.05	20240805	27300	-35.97	20240523	15600	12.05	20240805	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
27	20241028	141235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17500	500	2	2.94	2112398430	121973	89.49	16920	17500	16820	22100	11900	17000	17319.00	12.22	0	50998	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11461	-168.27	2.79	12	0.19	-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	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
28	20241028	131228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17430	430	2	2.53	1734612530	100330	73.61	16920	17460	16820	22100	11900	17000	17289.54	12.22	0	38288	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11416	-167.60	2.78	12	0.15	-104.00	6267.00	27300	20240523	-36.15	15600	20240805	11.73	27300	-36.15	20240523	15600	11.73	20240805	27300	-36.15	20240523	15600	11.73	20240805	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
29	20241028	121230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17400	400	2	2.35	1364830250	79091	58.03	16920	17420	16820	22100	11900	17000	17256.98	12.22	0	26303	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11396	-167.31	2.78	12	0.12	-104.00	6267.00	27300	20240523	-36.26	15600	20240805	11.54	27300	-36.26	20240523	15600	11.54	20240805	27300	-36.26	20240523	15600	11.54	20240805	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
30	20241028	111032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17340	340	2	2.00	1155939440	67082	49.22	16920	17400	16820	22100	11900	17000	17232.30	12.22	0	20823	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11357	-166.73	2.77	12	0.10	-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	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
31	20241028	101216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	360	2	2.12	990005680	57494	42.18	16920	17400	16820	22100	11900	17000	17219.91	12.22	0	17409	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11370	-166.92	2.77	12	0.09	-104.00	6267.00	27300	20240523	-36.41	15600	20240805	11.28	27300	-36.41	20240523	15600	11.28	20240805	27300	-36.41	20240523	15600	11.28	20240805	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
32	20241028	091224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	180	2	1.06	210395980	12348	9.06	16920	17190	16820	22100	11900	17000	17039.39	12.22	0	1473	17513	17256	17033	16776	16553	17145	16665	65	5100	100	12580	10	1	65493726	11252	-165.19	2.74	12	0.02	-104.00	6267.00	27300	20240523	-37.07	15600	20240805	10.13	27300	-37.07	20240523	15600	10.13	20240805	27300	-37.07	20240523	15600	10.13	20240805	1.23	N	336260	100	65 억		8003806	N	N	311	N	00	N
33	20241025	161225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17000	-200	5	-1.16	2298093160	135603	160.05	17200	17290	16810	22350	12040	17200	16947.13	12.22	0	-3233	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11134	-163.46	2.71	12	0.21	-104.00	6267.00	27300	20240523	-37.73	15600	20240805	8.97	27300	-37.73	20240523	15600	8.97	20240805	27300	-37.73	20240523	15600	8.97	20240805	1.22	N	336260	100	65 억		8006590	N	N	311	N	00	N
34	20241025	151231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	-310	5	-1.80	2135677760	126038	148.76	17200	17290	16810	22350	12040	17200	16944.71	12.22	0	-2578	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11062	-162.40	2.70	12	0.19	-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	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
35	20241025	141229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-290	5	-1.69	1880429880	110924	130.93	17200	17290	16810	22350	12040	17200	16952.42	12.22	0	-3049	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11075	-162.60	2.70	12	0.17	-104.00	6267.00	27300	20240523	-38.06	15600	20240805	8.40	27300	-38.06	20240523	15600	8.40	20240805	27300	-38.06	20240523	15600	8.40	20240805	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
36	20241025	131228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16950	-250	5	-1.45	1772602810	104559	123.41	17200	17290	16810	22350	12040	17200	16953.13	12.22	0	-3472	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11101	-162.98	2.70	12	0.16	-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	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
37	20241025	121232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16980	-220	5	-1.28	1543999170	91053	107.47	17200	17290	16810	22350	12040	17200	16957.15	12.22	0	-6749	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11121	-163.27	2.71	12	0.14	-104.00	6267.00	27300	20240523	-37.80	15600	20240805	8.85	27300	-37.80	20240523	15600	8.85	20240805	27300	-37.80	20240523	15600	8.85	20240805	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
38	20241025	111227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16870	-330	5	-1.92	1184388540	69725	82.30	17200	17290	16820	22350	12040	17200	16986.57	12.22	0	-11194	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11049	-162.21	2.69	12	0.11	-104.00	6267.00	27300	20240523	-38.21	15600	20240805	8.14	27300	-38.21	20240523	15600	8.14	20240805	27300	-38.21	20240523	15600	8.14	20240805	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
39	20241025	101227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	-110	5	-0.64	361137610	21103	24.91	17200	17290	17010	22350	12040	17200	17113.09	12.22	0	-2837	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11193	-164.33	2.73	12	0.03	-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	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
40	20241025	091231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17080	-120	5	-0.70	82788120	4839	5.71	17200	17290	17010	22350	12040	17200	17108.52	12.22	0	-993	17586	17392	17246	17052	16906	17320	16980	65	5150	100	12720	10	1	65493726	11186	-164.23	2.73	12	0.01	-104.00	6267.00	27300	20240523	-37.44	15600	20240805	9.49	27300	-37.44	20240523	15600	9.49	20240805	27300	-37.44	20240523	15600	9.49	20240805	1.22	N	336260	100	65 억		8006590	N	N	56	N	00	N
41	20241024	161204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-120	5	-0.69	1451871760	84460	70.39	17260	17440	17100	22500	12130	17320	17190.03	12.14	0	-1257	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11265	-165.38	2.74	12	0.13	-104.00	6267.00	27300	20240523	-37.00	15600	20240805	10.26	27300	-37.00	20240523	15600	10.26	20240805	27300	-37.00	20240523	15600	10.26	20240805	1.27	N	336260	100	65 억		7949297	N	N	56	N	00	N
42	20241024	151216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	-170	5	-0.98	1130039940	65705	54.76	17260	17440	17100	22500	12130	17320	17198.69	12.14	0	1764	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	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		7949297	N	N	56	N	00	N
43	20241024	141201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17170	-150	5	-0.87	923721810	53695	44.75	17260	17440	17100	22500	12130	17320	17203.13	12.14	0	4312	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11245	-165.10	2.74	12	0.08	-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		7949297	N	N	56	N	00	N
44	20241024	131214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-160	5	-0.92	823672880	47867	39.90	17260	17440	17100	22500	12130	17320	17207.53	12.14	0	4563	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11239	-165.00	2.74	12	0.07	-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		7949297	N	N	56	N	00	N
45	20241024	121208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17270	-50	5	-0.29	677127830	39337	32.79	17260	17440	17100	22500	12130	17320	17213.51	12.14	0	3472	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11311	-166.06	2.76	12	0.06	-104.00	6267.00	27300	20240523	-36.74	15600	20240805	10.71	27300	-36.74	20240523	15600	10.71	20240805	27300	-36.74	20240523	15600	10.71	20240805	1.27	N	336260	100	65 억		7949297	N	N	56	N	00	N
46	20241024	111207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17170	-150	5	-0.87	589466950	34249	28.55	17260	17440	17100	22500	12130	17320	17211.22	12.14	0	3131	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11245	-165.10	2.74	12	0.05	-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		7949297	N	N	56	N	00	N
47	20241024	101055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17220	-100	5	-0.58	459056460	26662	22.22	17260	17440	17100	22500	12130	17320	17217.63	12.14	0	2188	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11278	-165.58	2.75	12	0.04	-104.00	6267.00	27300	20240523	-36.92	15600	20240805	10.38	27300	-36.92	20240523	15600	10.38	20240805	27300	-36.92	20240523	15600	10.38	20240805	1.27	N	336260	100	65 억		7949297	N	N	56	N	00	N
48	20241024	091242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17210	-110	5	-0.64	106771070	6216	5.18	17260	17310	17100	22500	12130	17320	17176.81	12.14	0	359	17740	17530	17220	17010	16700	17635	17115	65	5180	100	12810	10	1	65493726	11271	-165.48	2.75	12	0.01	-104.00	6267.00	27300	20240523	-36.96	15600	20240805	10.32	27300	-36.96	20240523	15600	10.32	20240805	27300	-36.96	20240523	15600	10.32	20240805	1.27	N	336260	100	65 억		7949297	N	N	56	N	00	N
49	20241023	161212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17320	190	2	1.11	2042172030	119238	58.17	16970	17430	16910	22250	12000	17130	17126.85	12.13	0	-1351	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11344	-166.54	2.76	12	0.18	-104.00	6267.00	27300	20240523	-36.56	15600	20240805	11.03	27300	-36.56	20240523	15600	11.03	20240805	27300	-36.56	20240523	15600	11.03	20240805	1.26	N	336260	100	65 억		7946853	N	N	56	N	00	N
50	20241023	151236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17400	270	2	1.58	1887113620	110289	53.81	16970	17430	16910	22250	12000	17130	17110.62	12.13	0	2978	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11396	-167.31	2.78	12	0.17	-104.00	6267.00	27300	20240523	-36.26	15600	20240805	11.54	27300	-36.26	20240523	15600	11.54	20240805	27300	-36.26	20240523	15600	11.54	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
51	20241023	141242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	230	2	1.34	1736517380	101622	49.58	16970	17380	16910	22250	12000	17130	17088.01	12.13	0	1167	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11370	-166.92	2.77	12	0.16	-104.00	6267.00	27300	20240523	-36.41	15600	20240805	11.28	27300	-36.41	20240523	15600	11.28	20240805	27300	-36.41	20240523	15600	11.28	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
52	20241023	131222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	120	2	0.70	1524649150	89377	43.60	16970	17270	16910	22250	12000	17130	17058.63	12.13	0	-2962	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11298	-165.87	2.75	12	0.14	-104.00	6267.00	27300	20240523	-36.81	15600	20240805	10.58	27300	-36.81	20240523	15600	10.58	20240805	27300	-36.81	20240523	15600	10.58	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
53	20241023	121218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	70	2	0.41	1349936540	79210	38.64	16970	17240	16910	22250	12000	17130	17042.50	12.13	0	-6908	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11265	-165.38	2.74	12	0.12	-104.00	6267.00	27300	20240523	-37.00	15600	20240805	10.26	27300	-37.00	20240523	15600	10.26	20240805	27300	-37.00	20240523	15600	10.26	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
54	20241023	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	-40	5	-0.23	1212346530	71183	34.73	16970	17220	16910	22250	12000	17130	17031.41	12.13	0	-10367	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11193	-164.33	2.73	12	0.11	-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	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
55	20241023	101215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17020	-110	5	-0.64	858573090	50400	24.59	16970	17220	16910	22250	12000	17130	17035.18	12.13	0	-7176	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11147	-163.65	2.72	12	0.08	-104.00	6267.00	27300	20240523	-37.66	15600	20240805	9.10	27300	-37.66	20240523	15600	9.10	20240805	27300	-37.66	20240523	15600	9.10	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
56	20241023	091216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17020	-110	5	-0.64	272788930	15987	7.80	16970	17220	16970	22250	12000	17130	17063.17	12.13	0	-2687	17910	17520	17320	16930	16730	17420	16830	65	5120	100	12670	10	1	65493726	11147	-163.65	2.72	12	0.02	-104.00	6267.00	27300	20240523	-37.66	15600	20240805	9.10	27300	-37.66	20240523	15600	9.10	20240805	27300	-37.66	20240523	15600	9.10	20240805	1.26	N	336260	100	65 억		7946853	N	N	34	N	00	N
57	20241022	161202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	-580	5	-3.27	3521308850	203964	130.12	17650	17710	17120	23000	12400	17710	17264.58	12.14	0	-5968	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11219	-164.71	2.73	12	0.31	-104.00	6267.00	27300	20240523	-37.25	15600	20240805	9.81	27300	-37.25	20240523	15600	9.81	20240805	27300	-37.25	20240523	15600	9.81	20240805	1.23	N	336260	100	65 억		7950602	N	N	34	N	00	N
58	20241022	151217	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-550	5	-3.11	3331269370	192876	123.05	17650	17710	17120	23000	12400	17710	17271.56	12.14	0	-4863	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11239	-165.00	2.74	12	0.29	-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	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
59	20241022	141216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17190	-520	5	-2.94	3156894400	182720	116.57	17650	17710	17120	23000	12400	17710	17277.22	12.14	0	-3355	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11258	-165.29	2.74	12	0.28	-104.00	6267.00	27300	20240523	-37.03	15600	20240805	10.19	27300	-37.03	20240523	15600	10.19	20240805	27300	-37.03	20240523	15600	10.19	20240805	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
60	20241022	131217	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17140	-570	5	-3.22	2957273170	171105	109.16	17650	17710	17120	23000	12400	17710	17283.38	12.14	0	-6171	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11226	-164.81	2.73	12	0.26	-104.00	6267.00	27300	20240523	-37.22	15600	20240805	9.87	27300	-37.22	20240523	15600	9.87	20240805	27300	-37.22	20240523	15600	9.87	20240805	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
61	20241022	121212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-530	5	-2.99	2554978080	147646	94.19	17650	17710	17120	23000	12400	17710	17304.76	12.14	0	-3437	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11252	-165.19	2.74	12	0.23	-104.00	6267.00	27300	20240523	-37.07	15600	20240805	10.13	27300	-37.07	20240523	15600	10.13	20240805	27300	-37.07	20240523	15600	10.13	20240805	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
62	20241022	111208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	-430	5	-2.43	1901090760	109642	69.95	17650	17710	17120	23000	12400	17710	17339.07	12.14	0	-21523	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11317	-166.15	2.76	12	0.17	-104.00	6267.00	27300	20240523	-36.70	15600	20240805	10.77	27300	-36.70	20240523	15600	10.77	20240805	27300	-36.70	20240523	15600	10.77	20240805	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
63	20241022	101210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	-480	5	-2.71	1287432130	73993	47.21	17650	17710	17230	23000	12400	17710	17399.38	12.14	0	-23895	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11285	-165.67	2.75	12	0.11	-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	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
64	20241022	091209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	-350	5	-1.98	460551240	26361	16.82	17650	17710	17350	23000	12400	17710	17470.93	12.14	0	-10174	18243	17976	17843	17576	17443	17910	17510	65	5290	100	13100	10	1	65493726	11370	-166.92	2.77	12	0.04	-104.00	6267.00	27300	20240523	-36.41	15600	20240805	11.28	27300	-36.41	20240523	15600	11.28	20240805	27300	-36.41	20240523	15600	11.28	20240805	1.23	N	336260	100	65 억		7950602	N	N	444	N	00	N
65	20241021	161156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17710	-120	5	-0.67	2802804630	156315	71.47	17900	18110	17710	23150	12490	17830	17930.67	12.16	0	-16802	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11599	-170.29	2.83	12	0.24	-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	1.23	N	336260	100	65 억		7963717	N	N	444	N	00	N
66	20241021	151205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17780	-50	5	-0.28	2586213910	144101	65.89	17900	18110	17780	23150	12490	17830	17947.23	12.16	0	-7976	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11645	-170.96	2.84	12	0.22	-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	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
67	20241021	141208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17820	-10	5	-0.06	2161097170	120219	54.97	17900	18110	17820	23150	12490	17830	17976.34	12.16	0	9064	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11671	-171.35	2.84	12	0.18	-104.00	6267.00	27300	20240523	-34.73	15600	20240805	14.23	27300	-34.73	20240523	15600	14.23	20240805	27300	-34.73	20240523	15600	14.23	20240805	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
68	20241021	131204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17940	110	2	0.62	1857337200	103234	47.20	17900	18110	17820	23150	12490	17830	17991.53	12.16	0	15908	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11750	-172.50	2.86	12	0.16	-104.00	6267.00	27300	20240523	-34.29	15600	20240805	15.00	27300	-34.29	20240523	15600	15.00	20240805	27300	-34.29	20240523	15600	15.00	20240805	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
69	20241021	121204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	160	2	0.90	1755651610	97574	44.61	17900	18110	17820	23150	12490	17830	17993.03	12.16	0	16762	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11782	-172.98	2.87	12	0.15	-104.00	6267.00	27300	20240523	-34.10	15600	20240805	15.32	27300	-34.10	20240523	15600	15.32	20240805	27300	-34.10	20240523	15600	15.32	20240805	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
70	20241021	111157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	200	2	1.12	1448447640	80500	36.81	17900	18110	17820	23150	12490	17830	17993.14	12.16	0	14210	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11809	-173.37	2.88	12	0.12	-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	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
71	20241021	101203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17980	150	2	0.84	820720220	45684	20.89	17900	18100	17820	23150	12490	17830	17965.16	12.16	0	169	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11776	-172.88	2.87	12	0.07	-104.00	6267.00	27300	20240523	-34.14	15600	20240805	15.26	27300	-34.14	20240523	15600	15.26	20240805	27300	-34.14	20240523	15600	15.26	20240805	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
72	20241021	091200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18080	250	2	1.40	274322380	15210	6.95	17900	18100	17900	23150	12490	17830	18035.66	12.16	0	1419	18343	18086	17893	17636	17443	17990	17540	65	5320	100	13190	10	1	65493726	11841	-173.85	2.88	12	0.02	-104.00	6267.00	27300	20240523	-33.77	15600	20240805	15.90	27300	-33.77	20240523	15600	15.90	20240805	27300	-33.77	20240523	15600	15.90	20240805	1.23	N	336260	100	65 억		7963717	N	N	50	N	00	N
73	20241018	161158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-10	5	-0.06	3888445290	217649	182.14	17990	18150	17700	23150	12490	17840	17865.69	12.22	0	-18936	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11678	-171.44	2.85	12	0.33	-104.00	6267.00	27300	20240523	-34.69	15600	20240805	14.29	27300	-34.69	20240523	15600	14.29	20240805	27300	-34.69	20240523	15600	14.29	20240805	1.22	N	336260	100	65 억		8001856	N	N	50	N	00	N
74	20241018	151227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17890	50	2	0.28	3070370530	171813	143.78	17990	18150	17700	23150	12490	17840	17870.44	12.22	0	-11572	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11717	-172.02	2.85	12	0.26	-104.00	6267.00	27300	20240523	-34.47	15600	20240805	14.68	27300	-34.47	20240523	15600	14.68	20240805	27300	-34.47	20240523	15600	14.68	20240805	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
75	20241018	141230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-10	5	-0.06	2633059650	147328	123.29	17990	18150	17700	23150	12490	17840	17872.12	12.22	0	-15553	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11678	-171.44	2.85	12	0.22	-104.00	6267.00	27300	20240523	-34.69	15600	20240805	14.29	27300	-34.69	20240523	15600	14.29	20240805	27300	-34.69	20240523	15600	14.29	20240805	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
76	20241018	131213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17730	-110	5	-0.62	2328841300	130198	108.96	17990	18150	17700	23150	12490	17840	17886.96	12.22	0	-18302	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11612	-170.48	2.83	12	0.20	-104.00	6267.00	27300	20240523	-35.05	15600	20240805	13.65	27300	-35.05	20240523	15600	13.65	20240805	27300	-35.05	20240523	15600	13.65	20240805	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
77	20241018	121226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-10	5	-0.06	1624193220	90557	75.78	17990	18150	17770	23150	12490	17840	17935.71	12.22	0	1841	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11678	-171.44	2.85	12	0.14	-104.00	6267.00	27300	20240523	-34.69	15600	20240805	14.29	27300	-34.69	20240523	15600	14.29	20240805	27300	-34.69	20240523	15600	14.29	20240805	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
78	20241018	111221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17860	20	2	0.11	1399758670	77978	65.26	17990	18150	17770	23150	12490	17840	17950.85	12.22	0	6952	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11697	-171.73	2.85	12	0.12	-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	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
79	20241018	101207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18020	180	2	1.01	910793670	50778	42.49	17990	18150	17770	23150	12490	17840	17937.00	12.22	0	9154	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11802	-173.27	2.88	12	0.08	-104.00	6267.00	27300	20240523	-33.99	15600	20240805	15.51	27300	-33.99	20240523	15600	15.51	20240805	27300	-33.99	20240523	15600	15.51	20240805	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
80	20241018	091206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17930	90	2	0.50	160216220	8908	7.45	17990	18050	17870	23150	12490	17840	17987.58	12.22	0	2305	18100	17970	17840	17710	17580	17970	17710	65	5310	100	13200	10	1	65493726	11743	-172.40	2.86	12	0.01	-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	1.22	N	336260	100	65 억		8001856	N	N	243	N	00	N
81	20241017	161202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17840	-10	5	-0.06	2108663080	118298	116.94	17840	17970	17710	23200	12500	17850	17824.99	12.17	0	-4343	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11684	-171.54	2.85	12	0.18	-104.00	6267.00	27300	20240523	-34.65	15600	20240805	14.36	27300	-34.65	20240523	15600	14.36	20240805	27300	-34.65	20240523	15600	14.36	20240805	1.20	N	336260	100	65 억		7967913	N	N	243	N	00	N
82	20241017	151205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17820	-30	5	-0.17	2009311130	112727	111.44	17840	17970	17710	23200	12500	17850	17824.57	12.17	0	-2985	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11671	-171.35	2.84	12	0.17	-104.00	6267.00	27300	20240523	-34.73	15600	20240805	14.23	27300	-34.73	20240523	15600	14.23	20240805	27300	-34.73	20240523	15600	14.23	20240805	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
83	20241017	141211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17840	-10	5	-0.06	1695949830	95125	94.04	17840	17970	17710	23200	12500	17850	17828.64	12.17	0	-896	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11684	-171.54	2.85	12	0.15	-104.00	6267.00	27300	20240523	-34.65	15600	20240805	14.36	27300	-34.65	20240523	15600	14.36	20240805	27300	-34.65	20240523	15600	14.36	20240805	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
84	20241017	131204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17860	10	2	0.06	1578147330	88519	87.50	17840	17970	17710	23200	12500	17850	17828.34	12.17	0	168	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	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	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
85	20241017	121211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17890	40	2	0.22	1414195280	79333	78.42	17840	17970	17710	23200	12500	17850	17826.06	12.17	0	-1211	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11717	-172.02	2.85	12	0.12	-104.00	6267.00	27300	20240523	-34.47	15600	20240805	14.68	27300	-34.47	20240523	15600	14.68	20240805	27300	-34.47	20240523	15600	14.68	20240805	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
86	20241017	111208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17800	-50	5	-0.28	1224403570	68708	67.92	17840	17970	17710	23200	12500	17850	17820.38	12.17	0	-3428	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11658	-171.15	2.84	12	0.10	-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	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
87	20241017	101206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17780	-70	5	-0.39	835097030	46783	46.25	17840	17970	17770	23200	12500	17850	17850.44	12.17	0	-2716	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11645	-170.96	2.84	12	0.07	-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	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
88	20241017	091157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	0	3	0.00	206527760	11569	11.44	17840	17970	17800	23200	12500	17850	17851.83	12.17	0	893	18110	17980	17780	17650	17450	18045	17715	65	5350	100	13200	10	1	65493726	11691	-171.63	2.85	12	0.02	-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	1.20	N	336260	100	65 억		7967913	N	N	58	N	00	N
89	20241016	161151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	-70	5	-0.39	1781999890	100234	78.85	17750	17910	17580	23250	12550	17920	17778.39	12.25	0	-9220	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11691	-171.63	2.85	12	0.15	-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	1.20	N	336260	100	65 억		8023143	N	N	58	N	00	N
90	20241016	151159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	-70	5	-0.39	1598697180	89965	70.78	17750	17910	17580	23250	12550	17920	17770.21	12.25	0	-7386	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11691	-171.63	2.85	12	0.14	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
91	20241016	141201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17790	-130	5	-0.73	1361363910	76655	60.30	17750	17910	17580	23250	12550	17920	17759.62	12.25	0	-11068	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11651	-171.06	2.84	12	0.12	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
92	20241016	131155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17790	-130	5	-0.73	1250014260	70400	55.38	17750	17910	17580	23250	12550	17920	17755.88	12.25	0	-8663	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11651	-171.06	2.84	12	0.11	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
93	20241016	121155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17780	-140	5	-0.78	900702050	50738	39.92	17750	17910	17580	23250	12550	17920	17752.02	12.25	0	-9364	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11645	-170.96	2.84	12	0.08	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
94	20241016	111153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17790	-130	5	-0.73	829835710	46751	36.78	17750	17910	17580	23250	12550	17920	17750.12	12.25	0	-9130	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11651	-171.06	2.84	12	0.07	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
95	20241016	101152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17840	-80	5	-0.45	478490780	27019	21.26	17750	17910	17580	23250	12550	17920	17709.42	12.25	0	-3985	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11684	-171.54	2.85	12	0.04	-104.00	6267.00	27300	20240523	-34.65	15600	20240805	14.36	27300	-34.65	20240523	15600	14.36	20240805	27300	-34.65	20240523	15600	14.36	20240805	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
96	20241016	091156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17720	-200	5	-1.12	181929770	10294	8.10	17750	17910	17580	23250	12550	17920	17673.38	12.25	0	-2767	18466	18192	17976	17702	17486	18085	17595	65	5330	100	13260	10	1	65493726	11605	-170.38	2.83	12	0.02	-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	1.20	N	336260	100	65 억		8023143	N	N	117	N	00	N
97	20241015	161147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	-160	5	-0.88	2275176110	127010	104.42	18100	18250	17760	23500	12660	18080	17913.36	12.24	0	-27477	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11736	-172.31	2.86	12	0.19	-104.00	6267.00	27300	20240523	-34.36	15600	20240805	14.87	27300	-34.36	20240523	15600	14.87	20240805	27300	-34.36	20240523	15600	14.87	20240805	1.19	N	336260	100	65 억		8017812	N	N	117	N	00	N
98	20241015	151157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17940	-140	5	-0.77	2123864930	118571	97.48	18100	18250	17760	23500	12660	18080	17912.18	12.24	0	-26472	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11750	-172.50	2.86	12	0.18	-104.00	6267.00	27300	20240523	-34.29	15600	20240805	15.00	27300	-34.29	20240523	15600	15.00	20240805	27300	-34.29	20240523	15600	15.00	20240805	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
99	20241015	141157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17890	-190	5	-1.05	1771837000	98892	81.30	18100	18250	17760	23500	12660	18080	17916.89	12.24	0	-20025	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11717	-172.02	2.85	12	0.15	-104.00	6267.00	27300	20240523	-34.47	15600	20240805	14.68	27300	-34.47	20240523	15600	14.68	20240805	27300	-34.47	20240523	15600	14.68	20240805	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
100	20241015	131153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17930	-150	5	-0.83	1628702890	90896	74.73	18100	18250	17760	23500	12660	18080	17918.31	12.24	0	-17370	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11743	-172.40	2.86	12	0.14	-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	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
101	20241015	121157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17980	-100	5	-0.55	1547589630	86378	71.01	18100	18250	17760	23500	12660	18080	17916.48	12.24	0	-17743	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11776	-172.88	2.87	12	0.13	-104.00	6267.00	27300	20240523	-34.14	15600	20240805	15.26	27300	-34.14	20240523	15600	15.26	20240805	27300	-34.14	20240523	15600	15.26	20240805	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
102	20241015	111200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	-90	5	-0.50	1399690740	78157	64.25	18100	18250	17760	23500	12660	18080	17908.71	12.24	0	-18865	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11782	-172.98	2.87	12	0.12	-104.00	6267.00	27300	20240523	-34.10	15600	20240805	15.32	27300	-34.10	20240523	15600	15.32	20240805	27300	-34.10	20240523	15600	15.32	20240805	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
103	20241015	101158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-250	5	-1.38	823248110	45824	37.67	18100	18250	17820	23500	12660	18080	17965.44	12.24	0	-11769	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11678	-171.44	2.85	12	0.07	-104.00	6267.00	27300	20240523	-34.69	15600	20240805	14.29	27300	-34.69	20240523	15600	14.29	20240805	27300	-34.69	20240523	15600	14.29	20240805	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
104	20241015	091153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18110	30	2	0.17	140260460	7723	6.35	18100	18250	18080	23500	12660	18080	18161.40	12.24	0	-1026	18413	18246	17963	17796	17513	18330	17880	65	5420	100	13370	10	1	65493726	11861	-174.13	2.89	12	0.01	-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	1.19	N	336260	100	65 억		8017812	N	N	151	N	00	N
105	20241014	161124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18080	270	2	1.52	2178569160	121463	85.50	17680	18130	17680	23150	12470	17810	17936.17	12.16	0	25221	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11841	-173.85	2.88	12	0.19	-104.00	6267.00	27300	20240523	-33.77	15600	20240805	15.90	27300	-33.77	20240523	15600	15.90	20240805	27300	-33.77	20240523	15600	15.90	20240805	1.18	N	336260	100	65 억		7964912	N	N	151	N	00	N
106	20241014	151139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18090	280	2	1.57	2075464280	115761	81.49	17680	18130	17680	23150	12470	17810	17928.99	12.16	0	26915	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11848	-173.94	2.89	12	0.18	-104.00	6267.00	27300	20240523	-33.74	15600	20240805	15.96	27300	-33.74	20240523	15600	15.96	20240805	27300	-33.74	20240523	15600	15.96	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
107	20241014	141138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18080	270	2	1.52	1854845120	103564	72.90	17680	18100	17680	23150	12470	17810	17910.25	12.16	0	23376	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11841	-173.85	2.88	12	0.16	-104.00	6267.00	27300	20240523	-33.77	15600	20240805	15.90	27300	-33.77	20240523	15600	15.90	20240805	27300	-33.77	20240523	15600	15.90	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
108	20241014	131136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17950	140	2	0.79	1547514750	86499	60.89	17680	18050	17680	23150	12470	17810	17890.66	12.16	0	13096	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11756	-172.60	2.86	12	0.13	-104.00	6267.00	27300	20240523	-34.25	15600	20240805	15.06	27300	-34.25	20240523	15600	15.06	20240805	27300	-34.25	20240523	15600	15.06	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
109	20241014	121128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17870	60	2	0.34	1224835910	68494	48.21	17680	18050	17680	23150	12470	17810	17882.51	12.16	0	5847	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11704	-171.83	2.85	12	0.10	-104.00	6267.00	27300	20240523	-34.54	15600	20240805	14.55	27300	-34.54	20240523	15600	14.55	20240805	27300	-34.54	20240523	15600	14.55	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
110	20241014	111127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17840	30	2	0.17	948853470	53004	37.31	17680	18050	17680	23150	12470	17810	17901.75	12.16	0	3305	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11684	-171.54	2.85	12	0.08	-104.00	6267.00	27300	20240523	-34.65	15600	20240805	14.36	27300	-34.65	20240523	15600	14.36	20240805	27300	-34.65	20240523	15600	14.36	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
111	20241014	101130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	150	2	0.84	576821260	32206	22.67	17680	18050	17680	23150	12470	17810	17910.73	12.16	0	4445	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11763	-172.69	2.87	12	0.05	-104.00	6267.00	27300	20240523	-34.21	15600	20240805	15.13	27300	-34.21	20240523	15600	15.13	20240805	27300	-34.21	20240523	15600	15.13	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
112	20241014	091132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17970	160	2	0.90	183137830	10279	7.24	17680	18000	17680	23150	12470	17810	17816.77	12.16	0	2127	18436	18122	17936	17622	17436	18030	17530	65	5340	100	13170	10	1	65493726	11769	-172.79	2.87	12	0.02	-104.00	6267.00	27300	20240523	-34.18	15600	20240805	15.19	27300	-34.18	20240523	15600	15.19	20240805	27300	-34.18	20240523	15600	15.19	20240805	1.18	N	336260	100	65 억		7964912	N	N	566	N	00	N
113	20241011	161110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17810	-190	5	-1.06	2533800280	141317	94.18	18200	18250	17750	23400	12600	18000	17930.04	12.20	0	-14110	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11664	-171.25	2.84	12	0.22	-104.00	6267.00	27300	20240523	-34.76	15600	20240805	14.17	27300	-34.76	20240523	15600	14.17	20240805	27300	-34.76	20240523	15600	14.17	20240805	1.17	N	336260	100	65 억		7987925	N	N	566	N	00	N
114	20241011	151126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17770	-230	5	-1.28	2233555700	124445	82.94	18200	18250	17760	23400	12600	18000	17948.14	12.20	0	-12745	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11638	-170.87	2.84	12	0.19	-104.00	6267.00	27300	20240523	-34.91	15600	20240805	13.91	27300	-34.91	20240523	15600	13.91	20240805	27300	-34.91	20240523	15600	13.91	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
115	20241011	141129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17890	-110	5	-0.61	1705248270	94782	63.17	18200	18250	17860	23400	12600	18000	17991.27	12.20	0	-7555	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11717	-172.02	2.85	12	0.14	-104.00	6267.00	27300	20240523	-34.47	15600	20240805	14.68	27300	-34.47	20240523	15600	14.68	20240805	27300	-34.47	20240523	15600	14.68	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
116	20241011	131129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17950	-50	5	-0.28	1469363740	81618	54.40	18200	18250	17860	23400	12600	18000	18002.94	12.20	0	-2820	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11756	-172.60	2.86	12	0.12	-104.00	6267.00	27300	20240523	-34.25	15600	20240805	15.06	27300	-34.25	20240523	15600	15.06	20240805	27300	-34.25	20240523	15600	15.06	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
117	20241011	121121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18040	40	2	0.22	1387194450	77049	51.35	18200	18250	17860	23400	12600	18000	18004.06	12.20	0	-2266	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11815	-173.46	2.88	12	0.12	-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	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
118	20241011	111123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	-10	5	-0.06	1119348370	62121	41.40	18200	18250	17860	23400	12600	18000	18018.84	12.20	0	-2092	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11782	-172.98	2.87	12	0.09	-104.00	6267.00	27300	20240523	-34.10	15600	20240805	15.32	27300	-34.10	20240523	15600	15.32	20240805	27300	-34.10	20240523	15600	15.32	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
119	20241011	101132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	-40	5	-0.22	828768230	46004	30.66	18200	18250	17860	23400	12600	18000	18015.13	12.20	0	1028	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11763	-172.69	2.87	12	0.07	-104.00	6267.00	27300	20240523	-34.21	15600	20240805	15.13	27300	-34.21	20240523	15600	15.13	20240805	27300	-34.21	20240523	15600	15.13	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
120	20241011	091128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18230	230	2	1.28	123060420	6769	4.51	18200	18250	18100	23400	12600	18000	18180.00	12.20	0	862	18866	18432	18216	17782	17566	18325	17675	65	5400	100	13320	10	1	65493726	11940	-175.29	2.91	12	0.01	-104.00	6267.00	27300	20240523	-33.22	15600	20240805	16.86	27300	-33.22	20240523	15600	16.86	20240805	27300	-33.22	20240523	15600	16.86	20240805	1.17	N	336260	100	65 억		7987925	N	N	1028	N	00	N
121	20241010	161152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	-410	5	-2.23	2713005280	148558	122.28	18600	18650	18000	23900	12890	18410	18264.29	12.21	0	-5522	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	11789	-173.08	2.87	12	0.23	-104.00	6267.00	27300	20240523	-34.07	15600	20240805	15.38	27300	-34.07	20240523	15600	15.38	20240805	27300	-34.07	20240523	15600	15.38	20240805	1.19	N	336260	100	65 억		8000044	N	N	1028	N	00	N
122	20241010	151210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18160	-250	5	-1.36	1832326560	99680	82.05	18600	18650	18160	23900	12890	18410	18382.09	12.21	0	-26205	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	11894	-174.62	2.90	12	0.15	-104.00	6267.00	27300	20240523	-33.48	15600	20240805	16.41	27300	-33.48	20240523	15600	16.41	20240805	27300	-33.48	20240523	15600	16.41	20240805	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
123	20241010	141204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-50	5	-0.27	1493455040	81125	66.77	18600	18650	18300	23900	12890	18410	18409.31	12.21	0	-13825	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	12025	-176.54	2.93	12	0.12	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
124	20241010	131201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-90	5	-0.49	1419496840	77095	63.46	18600	18650	18300	23900	12890	18410	18412.31	12.21	0	-12755	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	11998	-176.15	2.92	12	0.12	-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	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
125	20241010	121201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-90	5	-0.49	1253652800	68043	56.01	18600	18650	18300	23900	12890	18410	18424.42	12.21	0	-12575	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	11998	-176.15	2.92	12	0.10	-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	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
126	20241010	111159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-60	5	-0.33	1009017560	54692	45.02	18600	18650	18320	23900	12890	18410	18449.09	12.21	0	-11426	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	12018	-176.44	2.93	12	0.08	-104.00	6267.00	27300	20240523	-32.78	15600	20240805	17.63	27300	-32.78	20240523	15600	17.63	20240805	27300	-32.78	20240523	15600	17.63	20240805	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
127	20241010	101158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18380	-30	5	-0.16	882202840	47787	39.33	18600	18650	18320	23900	12890	18410	18461.15	12.21	0	-11143	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	12038	-176.73	2.93	12	0.07	-104.00	6267.00	27300	20240523	-32.67	15600	20240805	17.82	27300	-32.67	20240523	15600	17.82	20240805	27300	-32.67	20240523	15600	17.82	20240805	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
128	20241010	091202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	40	2	0.22	208757800	11300	9.30	18600	18600	18380	23900	12890	18410	18474.14	12.21	0	-4461	19003	18706	18503	18206	18003	18605	18105	65	5490	100	13620	10	1	65493726	12084	-177.40	2.94	12	0.02	-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	1.19	N	336260	100	65 억		8000044	N	N	60	N	00	N
129	20241008	161149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18410	-160	5	-0.86	2247355760	121325	91.45	18510	18800	18300	24100	13000	18570	18523.63	12.15	0	-11317	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12057	-177.02	2.94	12	0.19	-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	1.17	N	336260	100	65 억		7957242	N	N	60	N	00	N
130	20241008	151200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-120	5	-0.65	1895461370	102219	77.05	18510	18800	18300	24100	13000	18570	18543.14	12.15	0	-7545	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12084	-177.40	2.94	12	0.16	-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	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
131	20241008	141154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18570	0	3	0.00	1552402250	83681	63.07	18510	18800	18300	24100	13000	18570	18551.43	12.15	0	-2439	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12162	-178.56	2.96	12	0.13	-104.00	6267.00	27300	20240523	-31.98	15600	20240805	19.04	27300	-31.98	20240523	15600	19.04	20240805	27300	-31.98	20240523	15600	19.04	20240805	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
132	20241008	131153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18600	30	2	0.16	1372037880	73995	55.77	18510	18800	18300	24100	13000	18570	18542.31	12.15	0	-2075	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12182	-178.85	2.97	12	0.11	-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	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
133	20241008	121154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	100	2	0.54	1209493630	65265	49.19	18510	18800	18300	24100	13000	18570	18532.04	12.15	0	-2781	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12228	-179.52	2.98	12	0.10	-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	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
134	20241008	111153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	-30	5	-0.16	995944610	53766	40.53	18510	18800	18300	24100	13000	18570	18523.69	12.15	0	-2930	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12143	-178.27	2.96	12	0.08	-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	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
135	20241008	101154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	10	2	0.05	670280610	36187	27.28	18510	18800	18300	24100	13000	18570	18522.69	12.15	0	3708	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12169	-178.65	2.96	12	0.06	-104.00	6267.00	27300	20240523	-31.94	15600	20240805	19.10	27300	-31.94	20240523	15600	19.10	20240805	27300	-31.94	20240523	15600	19.10	20240805	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
136	20241008	091156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-220	5	-1.18	117120610	6374	4.80	18510	18510	18300	24100	13000	18570	18374.74	12.15	0	182	19223	18896	18413	18086	17603	19060	18250	65	5530	100	13740	10	1	65493726	12018	-176.44	2.93	12	0.01	-104.00	6267.00	27300	20240523	-32.78	15600	20240805	17.63	27300	-32.78	20240523	15600	17.63	20240805	27300	-32.78	20240523	15600	17.63	20240805	1.17	N	336260	100	65 억		7957242	N	N	277	N	00	N
137	20241007	161210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18570	470	2	2.60	2429598620	131991	95.18	18110	18740	17930	23500	12670	18100	18407.23	11.92	0	47033	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	12162	-178.56	2.96	12	0.20	-104.00	6267.00	27300	20240523	-31.98	15600	20240805	19.04	27300	-31.98	20240523	15600	19.04	20240805	27300	-31.98	20240523	15600	19.04	20240805	1.16	N	336260	100	65 억		7803617	N	N	277	N	00	N
138	20241007	151122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	480	2	2.65	2245842110	122096	88.05	18110	18740	17930	23500	12670	18100	18394.07	11.92	0	42239	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	12169	-178.65	2.96	12	0.19	-104.00	6267.00	27300	20240523	-31.94	15600	20240805	19.10	27300	-31.94	20240523	15600	19.10	20240805	27300	-31.94	20240523	15600	19.10	20240805	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
139	20241007	141143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	570	2	3.15	1846837970	100680	72.60	18110	18740	17930	23500	12670	18100	18343.64	11.92	0	32778	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	12228	-179.52	2.98	12	0.15	-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	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
140	20241007	131116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18550	450	2	2.49	1506142570	82412	59.43	18110	18570	17930	23500	12670	18100	18275.77	11.92	0	23566	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	12149	-178.37	2.96	12	0.13	-104.00	6267.00	27300	20240523	-32.05	15600	20240805	18.91	27300	-32.05	20240523	15600	18.91	20240805	27300	-32.05	20240523	15600	18.91	20240805	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
141	20241007	121141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	340	2	1.88	1273243330	69813	50.34	18110	18450	17930	23500	12670	18100	18237.91	11.92	0	16960	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	12077	-177.31	2.94	12	0.11	-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	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
142	20241007	111100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18260	160	2	0.88	1105626740	60698	43.77	18110	18430	17930	23500	12670	18100	18215.21	11.92	0	12902	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	11959	-175.58	2.91	12	0.09	-104.00	6267.00	27300	20240523	-33.11	15600	20240805	17.05	27300	-33.11	20240523	15600	17.05	20240805	27300	-33.11	20240523	15600	17.05	20240805	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
143	20241007	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18260	160	2	0.88	708380920	39019	28.14	18110	18350	17930	23500	12670	18100	18154.77	11.92	0	4172	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	11959	-175.58	2.91	12	0.06	-104.00	6267.00	27300	20240523	-33.11	15600	20240805	17.05	27300	-33.11	20240523	15600	17.05	20240805	27300	-33.11	20240523	15600	17.05	20240805	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
144	20241007	091137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	-70	5	-0.39	264493990	14673	10.58	18110	18170	17930	23500	12670	18100	18025.90	11.92	0	-3946	18540	18320	18170	17950	17800	18245	17875	65	5400	100	13390	10	1	65493726	11809	-173.37	2.88	12	0.02	-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	1.16	N	336260	100	65 억		7803617	N	N	490	N	00	N
145	20241004	161021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18100	-240	5	-1.31	2483181360	136938	73.51	18310	18390	18020	23800	12840	18340	18133.67	11.97	0	-37758	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11854	-174.04	2.89	12	0.21	-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	1.18	N	336260	100	65 억		7837955	N	N	490	N	00	N
146	20241004	151037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18040	-300	5	-1.64	2199990530	121281	65.11	18310	18390	18030	23800	12840	18340	18139.61	11.97	0	-29029	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11815	-173.46	2.88	12	0.19	-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	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
147	20241004	141021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18060	-280	5	-1.53	1889728140	104100	55.88	18310	18390	18040	23800	12840	18340	18153.01	11.97	0	-28086	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11828	-173.65	2.88	12	0.16	-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	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
148	20241004	131035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18110	-230	5	-1.25	1634641330	89997	48.31	18310	18390	18050	23800	12840	18340	18163.29	11.97	0	-22164	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11861	-174.13	2.89	12	0.14	-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	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
149	20241004	121032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18160	-180	5	-0.98	1396912320	76870	41.27	18310	18390	18050	23800	12840	18340	18172.40	11.97	0	-15977	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11894	-174.62	2.90	12	0.12	-104.00	6267.00	27300	20240523	-33.48	15600	20240805	16.41	27300	-33.48	20240523	15600	16.41	20240805	27300	-33.48	20240523	15600	16.41	20240805	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
150	20241004	111024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18140	-200	5	-1.09	1234500440	67923	36.46	18310	18390	18050	23800	12840	18340	18175.00	11.97	0	-14233	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11881	-174.42	2.89	12	0.10	-104.00	6267.00	27300	20240523	-33.55	15600	20240805	16.28	27300	-33.55	20240523	15600	16.28	20240805	27300	-33.55	20240523	15600	16.28	20240805	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
151	20241004	101028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18230	-110	5	-0.60	743604210	40962	21.99	18310	18390	18050	23800	12840	18340	18153.51	11.97	0	-7326	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11940	-175.29	2.91	12	0.06	-104.00	6267.00	27300	20240523	-33.22	15600	20240805	16.86	27300	-33.22	20240523	15600	16.86	20240805	27300	-33.22	20240523	15600	16.86	20240805	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
152	20241004	091032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18150	-190	5	-1.04	243498820	13371	7.18	18310	18390	18100	23800	12840	18340	18210.97	11.97	0	-3939	19006	18672	18456	18122	17906	18565	18015	65	5460	100	13570	10	1	65493726	11887	-174.52	2.90	12	0.02	-104.00	6267.00	27300	20240523	-33.52	15600	20240805	16.35	27300	-33.52	20240523	15600	16.35	20240805	27300	-33.52	20240523	15600	16.35	20240805	1.18	N	336260	100	65 억		7837955	N	N	128	N	00	N
153	20241002	161020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-640	5	-3.37	3409634090	185227	94.42	18620	18790	18240	24650	13290	18980	18407.89	12.03	0	-36585	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12012	-176.35	2.93	12	0.28	-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	1.16	N	336260	100	65 억		7880037	N	N	128	N	00	N
154	20241002	151032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-620	5	-3.27	3073461240	166904	85.08	18620	18790	18240	24650	13290	18980	18414.55	12.03	0	-36981	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12025	-176.54	2.93	12	0.25	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
155	20241002	141034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	-440	5	-2.32	2663014180	144667	73.75	18620	18790	18240	24650	13290	18980	18407.89	12.03	0	-32557	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12143	-178.27	2.96	12	0.22	-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	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
156	20241002	131024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18610	-370	5	-1.95	2313156380	125765	64.11	18620	18790	18240	24650	13290	18980	18392.69	12.03	0	-28938	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12188	-178.94	2.97	12	0.19	-104.00	6267.00	27300	20240523	-31.83	15600	20240805	19.29	27300	-31.83	20240523	15600	19.29	20240805	27300	-31.83	20240523	15600	19.29	20240805	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
157	20241002	121023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	-590	5	-3.11	2087412870	113602	57.91	18620	18790	18240	24650	13290	18980	18374.79	12.03	0	-32144	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12044	-176.83	2.93	12	0.17	-104.00	6267.00	27300	20240523	-32.64	15600	20240805	17.88	27300	-32.64	20240523	15600	17.88	20240805	27300	-32.64	20240523	15600	17.88	20240805	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
158	20241002	111011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-630	5	-3.32	1890758440	102910	52.46	18620	18790	18240	24650	13290	18980	18372.93	12.03	0	-34367	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12018	-176.44	2.93	12	0.16	-104.00	6267.00	27300	20240523	-32.78	15600	20240805	17.63	27300	-32.78	20240523	15600	17.63	20240805	27300	-32.78	20240523	15600	17.63	20240805	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
159	20241002	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-660	5	-3.48	1436854440	78171	39.85	18620	18790	18240	24650	13290	18980	18380.91	12.03	0	-25330	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	11998	-176.15	2.92	12	0.12	-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	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N
160	20241002	091008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18410	-570	5	-3.00	460948130	24958	12.72	18620	18790	18350	24650	13290	18980	18468.95	12.03	0	-11254	19793	19386	19163	18756	18533	19275	18645	65	5670	100	14040	10	1	65493726	12057	-177.02	2.94	12	0.04	-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	1.16	N	336260	100	65 억		7880037	N	N	282	N	00	N