KissMeData/011930/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	160311	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1458	18	2	1.25	2641641108	1770571	531.08	1437	1580	1420	1872	1008	1440	1491.98	4.00	0	6778	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	3001	18.46	1.22	12	0.86	79.00	1196.00	2590	20240405	-43.71	1420	20241031	2.68	2590	-43.71	20240405	1420	2.68	20241031	2590	-43.71	20240405	1420	2.68	20241031	2.95	N	011930	500	1030 억		8223690	N	N	3065	N	00	N
3	20241031	150315	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1463	23	2	1.60	2567393905	1719704	515.82	1437	1580	1420	1872	1008	1440	1492.93	4.00	0	4176	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	3012	18.52	1.22	12	0.84	79.00	1196.00	2590	20240405	-43.51	1420	20241031	3.03	2590	-43.51	20240405	1420	3.03	20241031	2590	-43.51	20240405	1420	3.03	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
4	20241031	140314	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1469	29	2	2.01	2477807127	1658485	497.46	1437	1580	1420	1872	1008	1440	1494.02	4.00	0	7667	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	3024	18.59	1.23	12	0.81	79.00	1196.00	2590	20240405	-43.28	1420	20241031	3.45	2590	-43.28	20240405	1420	3.45	20241031	2590	-43.28	20240405	1420	3.45	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
5	20241031	130315	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1465	25	2	1.74	2350082411	1571537	471.38	1437	1580	1420	1872	1008	1440	1495.40	4.00	0	-19567	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	3016	18.54	1.22	12	0.76	79.00	1196.00	2590	20240405	-43.44	1420	20241031	3.17	2590	-43.44	20240405	1420	3.17	20241031	2590	-43.44	20240405	1420	3.17	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
6	20241031	120314	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1490	50	2	3.47	2009259400	1340417	402.05	1437	1580	1420	1872	1008	1440	1498.98	4.00	0	-48818	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	3067	18.86	1.25	12	0.65	79.00	1196.00	2590	20240405	-42.47	1420	20241031	4.93	2590	-42.47	20240405	1420	4.93	20241031	2590	-42.47	20240405	1420	4.93	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
7	20241031	110316	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1427	-13	5	-0.90	234682606	164661	49.39	1437	1440	1420	1872	1008	1440	1425.25	4.00	0	-10832	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	2937	18.06	1.19	12	0.08	79.00	1196.00	2590	20240405	-44.90	1420	20241031	0.49	2590	-44.90	20240405	1420	0.49	20241031	2590	-44.90	20240405	1420	0.49	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
8	20241031	100314	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1428	-12	5	-0.83	149514667	104969	31.49	1437	1440	1420	1872	1008	1440	1424.37	4.00	0	-5484	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	2940	18.08	1.19	12	0.05	79.00	1196.00	2590	20240405	-44.86	1420	20241031	0.56	2590	-44.86	20240405	1420	0.56	20241031	2590	-44.86	20240405	1420	0.56	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
9	20241031	090313	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1431	-9	5	-0.62	19049560	13324	4.00	1437	1440	1422	1872	1008	1440	1429.72	4.00	0	-3717	1460	1450	1445	1435	1430	1447	1432	1030	432	500	1060	1	1	205848151	2946	18.11	1.20	12	0.01	79.00	1196.00	2590	20240405	-44.75	1422	20241031	0.63	2590	-44.75	20240405	1422	0.63	20241031	2590	-44.75	20240405	1422	0.63	20241031	2.95	N	011930	500	1030 억		8223690	N	N	8697	N	00	N
10	20241030	160313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1440	-7	5	-0.48	473820536	328166	69.46	1448	1455	1440	1881	1013	1447	1443.86	4.03	0	-70965	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2964	18.23	1.20	12	0.16	79.00	1196.00	2590	20240405	-44.40	1439	20241028	0.07	2590	-44.40	20240405	1439	0.07	20241028	2590	-44.40	20240405	1439	0.07	20241028	2.96	N	011930	500	1030 억		8294439	N	N	8697	N	00	N
11	20241030	150318	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1442	-5	5	-0.35	423243286	293057	62.03	1448	1455	1440	1881	1013	1447	1444.24	4.03	0	-67408	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2968	18.25	1.21	12	0.14	79.00	1196.00	2590	20240405	-44.32	1439	20241028	0.21	2590	-44.32	20240405	1439	0.21	20241028	2590	-44.32	20240405	1439	0.21	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
12	20241030	140317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1444	-3	5	-0.21	369461047	255801	54.14	1448	1455	1440	1881	1013	1447	1444.33	4.03	0	-64444	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2972	18.28	1.21	12	0.12	79.00	1196.00	2590	20240405	-44.25	1439	20241028	0.35	2590	-44.25	20240405	1439	0.35	20241028	2590	-44.25	20240405	1439	0.35	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
13	20241030	130315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1441	-6	5	-0.41	319063513	220827	46.74	1448	1455	1440	1881	1013	1447	1444.86	4.03	0	-45181	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2966	18.24	1.20	12	0.11	79.00	1196.00	2590	20240405	-44.36	1439	20241028	0.14	2590	-44.36	20240405	1439	0.14	20241028	2590	-44.36	20240405	1439	0.14	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
14	20241030	120317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1447	0	3	0.00	169104947	116879	24.74	1448	1455	1444	1881	1013	1447	1446.84	4.03	0	-7892	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2979	18.32	1.21	12	0.06	79.00	1196.00	2590	20240405	-44.13	1439	20241028	0.56	2590	-44.13	20240405	1439	0.56	20241028	2590	-44.13	20240405	1439	0.56	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
15	20241030	110315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1446	-1	5	-0.07	125369879	86678	18.35	1448	1455	1444	1881	1013	1447	1446.39	4.03	0	-19252	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2977	18.30	1.21	12	0.04	79.00	1196.00	2590	20240405	-44.17	1439	20241028	0.49	2590	-44.17	20240405	1439	0.49	20241028	2590	-44.17	20240405	1439	0.49	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
16	20241030	100314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1445	-2	5	-0.14	88656360	61276	12.97	1448	1455	1444	1881	1013	1447	1446.84	4.03	0	-17559	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2975	18.29	1.21	12	0.03	79.00	1196.00	2590	20240405	-44.21	1439	20241028	0.42	2590	-44.21	20240405	1439	0.42	20241028	2590	-44.21	20240405	1439	0.42	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
17	20241030	090315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1445	-2	5	-0.14	12773239	8824	1.87	1448	1451	1445	1881	1013	1447	1447.56	4.03	0	-3447	1491	1469	1454	1432	1417	1461	1424	1030	434	500	1070	1	1	205848151	2975	18.29	1.21	12	0.00	79.00	1196.00	2590	20240405	-44.21	1439	20241028	0.42	2590	-44.21	20240405	1439	0.42	20241028	2590	-44.21	20240405	1439	0.42	20241028	2.96	N	011930	500	1030 억		8294439	N	N	7	N	00	N
18	20241029	160305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1447	-20	5	-1.36	679769905	469959	94.39	1476	1476	1439	1907	1027	1467	1446.44	4.06	0	-73942	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2979	18.32	1.21	12	0.23	79.00	1196.00	2590	20240405	-44.13	1439	20241029	0.56	2590	-44.13	20240405	1439	0.56	20241029	2590	-44.13	20240405	1439	0.56	20241029	2.95	N	011930	500	1030 억		8364338	N	N	7	N	00	N
19	20241029	150311	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1449	-18	5	-1.23	622477933	430386	86.44	1476	1476	1439	1907	1027	1467	1446.32	4.06	0	-94209	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2983	18.34	1.21	12	0.21	79.00	1196.00	2590	20240405	-44.05	1439	20241029	0.69	2590	-44.05	20240405	1439	0.69	20241029	2590	-44.05	20240405	1439	0.69	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
20	20241029	140307	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1442	-25	5	-1.70	506820622	350327	70.36	1476	1476	1439	1907	1027	1467	1446.70	4.06	0	-130726	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2968	18.25	1.21	12	0.17	79.00	1196.00	2590	20240405	-44.32	1439	20241029	0.21	2590	-44.32	20240405	1439	0.21	20241029	2590	-44.32	20240405	1439	0.21	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
21	20241029	130307	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1440	-27	5	-1.84	450153397	311015	62.47	1476	1476	1439	1907	1027	1467	1447.36	4.06	0	-121002	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2964	18.23	1.20	12	0.15	79.00	1196.00	2590	20240405	-44.40	1439	20241029	0.07	2590	-44.40	20240405	1439	0.07	20241029	2590	-44.40	20240405	1439	0.07	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
22	20241029	120309	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1446	-21	5	-1.43	287436504	198149	39.80	1476	1476	1439	1907	1027	1467	1450.59	4.06	0	-87351	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2977	18.30	1.21	12	0.10	79.00	1196.00	2590	20240405	-44.17	1439	20241029	0.49	2590	-44.17	20240405	1439	0.49	20241029	2590	-44.17	20240405	1439	0.49	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
23	20241029	110310	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1447	-20	5	-1.36	232946352	160470	32.23	1476	1476	1439	1907	1027	1467	1451.63	4.06	0	-73562	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2979	18.32	1.21	12	0.08	79.00	1196.00	2590	20240405	-44.13	1439	20241029	0.56	2590	-44.13	20240405	1439	0.56	20241029	2590	-44.13	20240405	1439	0.56	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
24	20241029	100309	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1451	-16	5	-1.09	155650073	107201	21.53	1476	1476	1439	1907	1027	1467	1451.92	4.06	0	-49251	1496	1481	1460	1445	1424	1489	1453	1030	440	500	1080	1	1	205848151	2987	18.37	1.21	12	0.05	79.00	1196.00	2590	20240405	-43.98	1439	20241029	0.83	2590	-43.98	20240405	1439	0.83	20241029	2590	-43.98	20240405	1439	0.83	20241029	2.95	N	011930	500	1030 억		8364338	N	N	2023	N	00	N
25	20241028	160305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1467	24	2	1.66	715340733	490651	74.24	1440	1475	1439	1875	1011	1443	1457.88	3.99	0	165014	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	3020	18.57	1.23	12	0.24	79.00	1196.00	2590	20240405	-43.36	1439	20241028	1.95	2590	-43.36	20240405	1439	1.95	20241028	2590	-43.36	20240405	1439	1.95	20241028	2.97	N	011930	500	1030 억		8203155	N	N	2023	N	00	N
26	20241028	150306	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1469	26	2	1.80	685691325	470449	71.18	1440	1475	1439	1875	1011	1443	1457.53	3.99	0	162311	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	3024	18.59	1.23	12	0.23	79.00	1196.00	2590	20240405	-43.28	1439	20241028	2.08	2590	-43.28	20240405	1439	2.08	20241028	2590	-43.28	20240405	1439	2.08	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
27	20241028	140308	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1471	28	2	1.94	589665115	405201	61.31	1440	1475	1439	1875	1011	1443	1455.24	3.99	0	143171	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	3028	18.62	1.23	12	0.20	79.00	1196.00	2590	20240405	-43.20	1439	20241028	2.22	2590	-43.20	20240405	1439	2.22	20241028	2590	-43.20	20240405	1439	2.22	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
28	20241028	130306	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1459	16	2	1.11	415008730	285954	43.26	1440	1460	1439	1875	1011	1443	1451.31	3.99	0	73168	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	3003	18.47	1.22	12	0.14	79.00	1196.00	2590	20240405	-43.67	1439	20241028	1.39	2590	-43.67	20240405	1439	1.39	20241028	2590	-43.67	20240405	1439	1.39	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
29	20241028	120307	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1455	12	2	0.83	326666202	225350	34.10	1440	1460	1439	1875	1011	1443	1449.59	3.99	0	62125	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	2995	18.42	1.22	12	0.11	79.00	1196.00	2590	20240405	-43.82	1439	20241028	1.11	2590	-43.82	20240405	1439	1.11	20241028	2590	-43.82	20240405	1439	1.11	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
30	20241028	110249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1452	9	2	0.62	291883277	201368	30.47	1440	1460	1439	1875	1011	1443	1449.50	3.99	0	59338	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	2989	18.38	1.21	12	0.10	79.00	1196.00	2590	20240405	-43.94	1439	20241028	0.90	2590	-43.94	20240405	1439	0.90	20241028	2590	-43.94	20240405	1439	0.90	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
31	20241028	100304	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1459	16	2	1.11	222122013	153202	23.18	1440	1460	1439	1875	1011	1443	1449.86	3.99	0	47832	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	3003	18.47	1.22	12	0.07	79.00	1196.00	2590	20240405	-43.67	1439	20241028	1.39	2590	-43.67	20240405	1439	1.39	20241028	2590	-43.67	20240405	1439	1.39	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
32	20241028	090304	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1443	0	3	0.00	30943527	21489	3.25	1440	1443	1439	1875	1011	1443	1439.97	3.99	0	5002	1506	1474	1457	1425	1408	1466	1417	1030	432	500	1060	1	1	205848151	2970	18.27	1.21	12	0.01	79.00	1196.00	2590	20240405	-44.29	1439	20241028	0.28	2590	-44.29	20240405	1439	0.28	20241028	2590	-44.29	20240405	1439	0.28	20241028	2.97	N	011930	500	1030 억		8203155	N	N	0	N	00	N
33	20241025	160303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1443	-43	5	-2.89	955690414	655388	126.11	1486	1489	1440	1931	1041	1486	1458.22	4.03	0	-88833	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	2970	18.27	1.21	12	0.32	79.00	1196.00	2590	20240405	-44.29	1440	20241025	0.21	2590	-44.29	20240405	1440	0.21	20241025	2590	-44.29	20240405	1440	0.21	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
34	20241025	150307	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1440	-46	5	-3.10	924398424	633688	121.94	1486	1489	1440	1931	1041	1486	1458.76	4.03	0	-86646	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	2964	18.23	1.20	12	0.31	79.00	1196.00	2590	20240405	-44.40	1440	20241025	0.00	2590	-44.40	20240405	1440	0.00	20241025	2590	-44.40	20240405	1440	0.00	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
35	20241025	140305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1456	-30	5	-2.02	743488038	508415	97.83	1486	1489	1446	1931	1041	1486	1462.36	4.03	0	-85550	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	2997	18.43	1.22	12	0.25	79.00	1196.00	2590	20240405	-43.78	1446	20241025	0.69	2590	-43.78	20240405	1446	0.69	20241025	2590	-43.78	20240405	1446	0.69	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
36	20241025	130308	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1454	-32	5	-2.15	638680617	436210	83.94	1486	1489	1451	1931	1041	1486	1464.16	4.03	0	-82976	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	2993	18.41	1.22	12	0.21	79.00	1196.00	2590	20240405	-43.86	1451	20241025	0.21	2590	-43.86	20240405	1451	0.21	20241025	2590	-43.86	20240405	1451	0.21	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
37	20241025	120306	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1460	-26	5	-1.75	476437277	324634	62.47	1486	1489	1456	1931	1041	1486	1467.61	4.03	0	-82775	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	3005	18.48	1.22	12	0.16	79.00	1196.00	2590	20240405	-43.63	1456	20241025	0.27	2590	-43.63	20240405	1456	0.27	20241025	2590	-43.63	20240405	1456	0.27	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
38	20241025	110305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1461	-25	5	-1.68	335378728	227973	43.87	1486	1489	1461	1931	1041	1486	1471.13	4.03	0	-75606	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	3007	18.49	1.22	12	0.11	79.00	1196.00	2590	20240405	-43.59	1461	20241025	0.00	2590	-43.59	20240405	1461	0.00	20241025	2590	-43.59	20240405	1461	0.00	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
39	20241025	100306	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1471	-15	5	-1.01	148666343	100650	19.37	1486	1489	1469	1931	1041	1486	1477.06	4.03	0	-46576	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	3028	18.62	1.23	12	0.05	79.00	1196.00	2590	20240405	-43.20	1469	20241025	0.14	2590	-43.20	20240405	1469	0.14	20241025	2590	-43.20	20240405	1469	0.14	20241025	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
40	20241025	090305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1487	1	2	0.07	6233367	4194	0.81	1486	1488	1486	1931	1041	1486	1486.26	4.03	0	-343	1506	1495	1482	1471	1458	1501	1477	1030	445	500	1090	1	1	205848151	3061	18.82	1.24	12	0.00	79.00	1196.00	2590	20240405	-42.59	1469	20241024	1.23	2590	-42.59	20240405	1469	1.23	20241024	2590	-42.59	20240405	1469	1.23	20241024	2.97	N	011930	500	1030 억		8290932	N	N	251	N	00	N
41	20241024	160302	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1486	-3	5	-0.20	762264755	514377	79.52	1475	1493	1469	1935	1043	1489	1481.89	4.01	0	-29605	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3059	18.81	1.24	12	0.25	79.00	1196.00	2590	20240405	-42.63	1469	20241024	1.16	2590	-42.63	20240405	1469	1.16	20241024	2590	-42.63	20240405	1469	1.16	20241024	2.98	N	011930	500	1030 억		8256038	N	N	251	N	00	N
42	20241024	150303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1482	-7	5	-0.47	694638464	468751	72.47	1475	1493	1469	1935	1043	1489	1481.88	4.01	0	-34089	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3051	18.76	1.24	12	0.23	79.00	1196.00	2590	20240405	-42.78	1469	20241024	0.88	2590	-42.78	20240405	1469	0.88	20241024	2590	-42.78	20240405	1469	0.88	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
43	20241024	140303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1479	-10	5	-0.67	601811259	406113	62.79	1475	1493	1469	1935	1043	1489	1481.87	4.01	0	-41126	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3044	18.72	1.24	12	0.20	79.00	1196.00	2590	20240405	-42.90	1469	20241024	0.68	2590	-42.90	20240405	1469	0.68	20241024	2590	-42.90	20240405	1469	0.68	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
44	20241024	130304	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1486	-3	5	-0.20	512792540	346030	53.50	1475	1493	1469	1935	1043	1489	1481.92	4.01	0	-36963	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3059	18.81	1.24	12	0.17	79.00	1196.00	2590	20240405	-42.63	1469	20241024	1.16	2590	-42.63	20240405	1469	1.16	20241024	2590	-42.63	20240405	1469	1.16	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
45	20241024	120303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1489	0	3	0.00	461626586	311606	48.17	1475	1493	1469	1935	1043	1489	1481.43	4.01	0	-19690	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3065	18.85	1.24	12	0.15	79.00	1196.00	2590	20240405	-42.51	1469	20241024	1.36	2590	-42.51	20240405	1469	1.36	20241024	2590	-42.51	20240405	1469	1.36	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
46	20241024	110305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1490	1	2	0.07	353564368	238707	36.90	1475	1493	1469	1935	1043	1489	1481.15	4.01	0	-22672	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3067	18.86	1.25	12	0.12	79.00	1196.00	2590	20240405	-42.47	1469	20241024	1.43	2590	-42.47	20240405	1469	1.43	20241024	2590	-42.47	20240405	1469	1.43	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
47	20241024	100304	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1487	-2	5	-0.13	225869695	152927	23.64	1475	1491	1469	1935	1043	1489	1476.94	4.01	0	-25077	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3061	18.82	1.24	12	0.07	79.00	1196.00	2590	20240405	-42.59	1469	20241024	1.23	2590	-42.59	20240405	1469	1.23	20241024	2590	-42.59	20240405	1469	1.23	20241024	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
48	20241024	090255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1482	-7	5	-0.47	45623118	30880	4.77	1475	1489	1475	1935	1043	1489	1477.24	4.01	0	7447	1527	1508	1491	1472	1455	1499	1463	1030	446	500	1100	1	1	205848151	3051	18.76	1.24	12	0.02	79.00	1196.00	2590	20240405	-42.78	1474	20241023	0.54	2590	-42.78	20240405	1474	0.54	20241023	2590	-42.78	20240405	1474	0.54	20241023	2.98	N	011930	500	1030 억		8256038	N	N	27761	N	00	N
49	20241023	160305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1489	-2	5	-0.13	951079279	639206	98.90	1492	1510	1474	1938	1044	1491	1487.90	4.00	0	20512	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3065	18.85	1.24	12	0.31	79.00	1196.00	2590	20240405	-42.51	1474	20241023	1.02	2590	-42.51	20240405	1474	1.02	20241023	2590	-42.51	20240405	1474	1.02	20241023	3.01	N	011930	500	1030 억		8239511	N	N	27761	N	00	N
50	20241023	150307	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1499	8	2	0.54	715176079	481893	74.56	1492	1506	1474	1938	1044	1491	1484.09	4.00	0	19165	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3086	18.97	1.25	12	0.23	79.00	1196.00	2590	20240405	-42.12	1474	20241023	1.70	2590	-42.12	20240405	1474	1.70	20241023	2590	-42.12	20240405	1474	1.70	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
51	20241023	140309	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1492	1	2	0.07	634739760	428145	66.24	1492	1506	1474	1938	1044	1491	1482.53	4.00	0	-5077	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3071	18.89	1.25	12	0.21	79.00	1196.00	2590	20240405	-42.39	1474	20241023	1.22	2590	-42.39	20240405	1474	1.22	20241023	2590	-42.39	20240405	1474	1.22	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
52	20241023	130305	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1480	-11	5	-0.74	564731696	381018	58.95	1492	1506	1474	1938	1044	1491	1482.16	4.00	0	-32209	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3047	18.73	1.24	12	0.19	79.00	1196.00	2590	20240405	-42.86	1474	20241023	0.41	2590	-42.86	20240405	1474	0.41	20241023	2590	-42.86	20240405	1474	0.41	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
53	20241023	120303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1480	-11	5	-0.74	433063662	291904	45.16	1492	1506	1474	1938	1044	1491	1483.57	4.00	0	-30956	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3047	18.73	1.24	12	0.14	79.00	1196.00	2590	20240405	-42.86	1474	20241023	0.41	2590	-42.86	20240405	1474	0.41	20241023	2590	-42.86	20240405	1474	0.41	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
54	20241023	110303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1481	-10	5	-0.67	351223708	236576	36.60	1492	1506	1474	1938	1044	1491	1484.60	4.00	0	-48358	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3049	18.75	1.24	12	0.11	79.00	1196.00	2590	20240405	-42.82	1474	20241023	0.47	2590	-42.82	20240405	1474	0.47	20241023	2590	-42.82	20240405	1474	0.47	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
55	20241023	100303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1488	-3	5	-0.20	139520098	93672	14.49	1492	1506	1485	1938	1044	1491	1489.45	4.00	0	-8549	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3063	18.84	1.24	12	0.05	79.00	1196.00	2590	20240405	-42.55	1485	20241023	0.20	2590	-42.55	20240405	1485	0.20	20241023	2590	-42.55	20240405	1485	0.20	20241023	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
56	20241023	090303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1499	8	2	0.54	8226775	5512	0.85	1492	1502	1491	1938	1044	1491	1492.61	4.00	0	230	1594	1542	1516	1464	1438	1529	1451	1030	447	500	1100	1	1	205848151	3086	18.97	1.25	12	0.00	79.00	1196.00	2590	20240405	-42.12	1489	20240805	0.67	2590	-42.12	20240405	1489	0.67	20240805	2590	-42.12	20240405	1489	0.67	20240805	3.01	N	011930	500	1030 억		8239511	N	N	1128	N	00	N
57	20241022	160300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1491	-44	5	-2.87	968860474	642462	149.85	1530	1568	1490	1995	1075	1535	1508.31	4.05	0	-96111	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3069	18.87	1.25	12	0.31	79.00	1196.00	2590	20240405	-42.43	1489	20240805	0.13	2590	-42.43	20240405	1489	0.13	20240805	2590	-42.43	20240405	1489	0.13	20240805	3.01	N	011930	500	1030 억		8331305	N	N	1128	N	00	N
58	20241022	150304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1492	-43	5	-2.80	847104501	560789	130.80	1530	1568	1490	1995	1075	1535	1510.56	4.05	0	-88455	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3071	18.89	1.25	12	0.27	79.00	1196.00	2590	20240405	-42.39	1489	20240805	0.20	2590	-42.39	20240405	1489	0.20	20240805	2590	-42.39	20240405	1489	0.20	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
59	20241022	140305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1498	-37	5	-2.41	718957450	475036	110.80	1530	1568	1490	1995	1075	1535	1513.48	4.05	0	-88230	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3084	18.96	1.25	12	0.23	79.00	1196.00	2590	20240405	-42.16	1489	20240805	0.60	2590	-42.16	20240405	1489	0.60	20240805	2590	-42.16	20240405	1489	0.60	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
60	20241022	130303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1498	-37	5	-2.41	633891832	418296	97.56	1530	1568	1490	1995	1075	1535	1515.41	4.05	0	-85585	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3084	18.96	1.25	12	0.20	79.00	1196.00	2590	20240405	-42.16	1489	20240805	0.60	2590	-42.16	20240405	1489	0.60	20240805	2590	-42.16	20240405	1489	0.60	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
61	20241022	120303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1501	-34	5	-2.21	541216296	356511	83.15	1530	1568	1490	1995	1075	1535	1518.09	4.05	0	-76366	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3090	19.00	1.26	12	0.17	79.00	1196.00	2590	20240405	-42.05	1489	20240805	0.81	2590	-42.05	20240405	1489	0.81	20240805	2590	-42.05	20240405	1489	0.81	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
62	20241022	110302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1500	-35	5	-2.28	494007787	325071	75.82	1530	1568	1490	1995	1075	1535	1519.69	4.05	0	-79188	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3088	18.99	1.25	12	0.16	79.00	1196.00	2590	20240405	-42.08	1489	20240805	0.74	2590	-42.08	20240405	1489	0.74	20240805	2590	-42.08	20240405	1489	0.74	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
63	20241022	100302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1509	-26	5	-1.69	326587231	213619	49.82	1530	1568	1503	1995	1075	1535	1528.83	4.05	0	-58600	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3106	19.10	1.26	12	0.10	79.00	1196.00	2590	20240405	-41.74	1489	20240805	1.34	2590	-41.74	20240405	1489	1.34	20240805	2590	-41.74	20240405	1489	1.34	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
64	20241022	090303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1531	-4	5	-0.26	11772676	7680	1.79	1530	1535	1530	1995	1075	1535	1532.90	4.05	0	-129	1561	1547	1537	1523	1513	1555	1531	1030	460	500	1130	1	1	205848151	3152	19.38	1.28	12	0.00	79.00	1196.00	2590	20240405	-40.89	1489	20240805	2.82	2590	-40.89	20240405	1489	2.82	20240805	2590	-40.89	20240405	1489	2.82	20240805	3.01	N	011930	500	1030 억		8331305	N	N	138734	N	00	N
65	20241021	160301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1535	3	2	0.20	658528740	427322	58.14	1534	1551	1527	1991	1073	1532	1541.06	4.02	0	181302	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3160	19.43	1.28	12	0.21	79.00	1196.00	2590	20240405	-40.73	1489	20240805	3.09	2590	-40.73	20240405	1489	3.09	20240805	2590	-40.73	20240405	1489	3.09	20240805	3.01	N	011930	500	1030 억		8281427	N	N	138734	N	00	N
66	20241021	150303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1533	1	2	0.07	363050425	235640	32.06	1534	1551	1527	1991	1073	1532	1540.70	4.02	0	19503	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3156	19.41	1.28	12	0.11	79.00	1196.00	2590	20240405	-40.81	1489	20240805	2.96	2590	-40.81	20240405	1489	2.96	20240805	2590	-40.81	20240405	1489	2.96	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
67	20241021	140303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1541	9	2	0.59	299290225	194129	26.41	1534	1551	1527	1991	1073	1532	1541.71	4.02	0	21580	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3172	19.51	1.29	12	0.09	79.00	1196.00	2590	20240405	-40.50	1489	20240805	3.49	2590	-40.50	20240405	1489	3.49	20240805	2590	-40.50	20240405	1489	3.49	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
68	20241021	130301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1543	11	2	0.72	273067519	177102	24.10	1534	1551	1527	1991	1073	1532	1541.87	4.02	0	21805	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3176	19.53	1.29	12	0.09	79.00	1196.00	2590	20240405	-40.42	1489	20240805	3.63	2590	-40.42	20240405	1489	3.63	20240805	2590	-40.42	20240405	1489	3.63	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
69	20241021	120302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1548	16	2	1.04	253598116	164503	22.38	1534	1551	1527	1991	1073	1532	1541.60	4.02	0	22164	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3187	19.59	1.29	12	0.08	79.00	1196.00	2590	20240405	-40.23	1489	20240805	3.96	2590	-40.23	20240405	1489	3.96	20240805	2590	-40.23	20240405	1489	3.96	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
70	20241021	110300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1545	13	2	0.85	208881160	135542	18.44	1534	1551	1527	1991	1073	1532	1541.08	4.02	0	22197	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3180	19.56	1.29	12	0.07	79.00	1196.00	2590	20240405	-40.35	1489	20240805	3.76	2590	-40.35	20240405	1489	3.76	20240805	2590	-40.35	20240405	1489	3.76	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
71	20241021	100303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1549	17	2	1.11	136179414	88591	12.05	1534	1549	1527	1991	1073	1532	1537.17	4.02	0	15976	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3189	19.61	1.30	12	0.04	79.00	1196.00	2590	20240405	-40.19	1489	20240805	4.03	2590	-40.19	20240405	1489	4.03	20240805	2590	-40.19	20240405	1489	4.03	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
72	20241021	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1539	7	2	0.46	16364043	10664	1.45	1534	1540	1534	1991	1073	1532	1534.51	4.02	0	239	1596	1563	1546	1513	1496	1555	1505	1030	459	500	1130	1	1	205848151	3168	19.48	1.29	12	0.01	79.00	1196.00	2590	20240405	-40.58	1489	20240805	3.36	2590	-40.58	20240405	1489	3.36	20240805	2590	-40.58	20240405	1489	3.36	20240805	3.01	N	011930	500	1030 억		8281427	N	N	217	N	00	N
73	20241018	160300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1532	-45	5	-2.85	1104465643	715102	231.87	1577	1579	1529	2050	1104	1577	1544.61	4.05	0	-79092	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3154	19.39	1.28	12	0.35	79.00	1196.00	2590	20240405	-40.85	1489	20240805	2.89	2590	-40.85	20240405	1489	2.89	20240805	2590	-40.85	20240405	1489	2.89	20240805	3.03	N	011930	500	1030 억		8328154	N	N	217	N	00	N
74	20241018	150305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1534	-43	5	-2.73	999711756	646702	209.69	1577	1579	1529	2050	1104	1577	1545.86	4.05	0	-68192	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3158	19.42	1.28	12	0.31	79.00	1196.00	2590	20240405	-40.77	1489	20240805	3.02	2590	-40.77	20240405	1489	3.02	20240805	2590	-40.77	20240405	1489	3.02	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
75	20241018	140311	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1530	-47	5	-2.98	880316679	568774	184.42	1577	1579	1529	2050	1104	1577	1547.74	4.05	0	-49934	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3149	19.37	1.28	12	0.28	79.00	1196.00	2590	20240405	-40.93	1489	20240805	2.75	2590	-40.93	20240405	1489	2.75	20240805	2590	-40.93	20240405	1489	2.75	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
76	20241018	130302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1538	-39	5	-2.47	751892200	484957	157.25	1577	1579	1530	2050	1104	1577	1550.43	4.05	0	-43475	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3166	19.47	1.29	12	0.24	79.00	1196.00	2590	20240405	-40.62	1489	20240805	3.29	2590	-40.62	20240405	1489	3.29	20240805	2590	-40.62	20240405	1489	3.29	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
77	20241018	120307	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1540	-37	5	-2.35	606382915	390148	126.50	1577	1579	1536	2050	1104	1577	1554.24	4.05	0	-35168	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3170	19.49	1.29	12	0.19	79.00	1196.00	2590	20240405	-40.54	1489	20240805	3.43	2590	-40.54	20240405	1489	3.43	20240805	2590	-40.54	20240405	1489	3.43	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
78	20241018	110305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1553	-24	5	-1.52	384563537	246275	79.85	1577	1579	1546	2050	1104	1577	1561.52	4.05	0	-38000	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3197	19.66	1.30	12	0.12	79.00	1196.00	2590	20240405	-40.04	1489	20240805	4.30	2590	-40.04	20240405	1489	4.30	20240805	2590	-40.04	20240405	1489	4.30	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
79	20241018	100302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1563	-14	5	-0.89	206661634	131750	42.72	1577	1579	1562	2050	1104	1577	1568.59	4.05	0	-18894	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3217	19.78	1.31	12	0.06	79.00	1196.00	2590	20240405	-39.65	1489	20240805	4.97	2590	-39.65	20240405	1489	4.97	20240805	2590	-39.65	20240405	1489	4.97	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
80	20241018	090301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1577	0	3	0.00	16172142	10253	3.32	1577	1579	1576	2050	1104	1577	1577.31	4.05	0	-178	1609	1592	1584	1567	1559	1589	1564	1030	473	500	1160	1	1	205848151	3246	19.96	1.32	12	0.00	79.00	1196.00	2590	20240405	-39.11	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2590	-39.11	20240405	1489	5.91	20240805	3.03	N	011930	500	1030 억		8328154	N	N	988	N	00	N
81	20241017	160300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1577	-3	5	-0.19	482404764	305169	72.80	1579	1601	1576	2050	1106	1580	1580.82	4.06	0	-36872	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3246	19.96	1.32	12	0.15	79.00	1196.00	2590	20240405	-39.11	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2590	-39.11	20240405	1489	5.91	20240805	3.03	N	011930	500	1030 억		8360148	N	N	988	N	00	N
82	20241017	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1577	-3	5	-0.19	450079865	284679	67.91	1579	1601	1576	2050	1106	1580	1581.01	4.06	0	-36872	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3246	19.96	1.32	12	0.14	79.00	1196.00	2590	20240405	-39.11	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2590	-39.11	20240405	1489	5.91	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
83	20241017	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1580	0	3	0.00	376935363	238312	56.85	1579	1601	1576	2050	1106	1580	1581.69	4.06	0	-33607	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3252	20.00	1.32	12	0.12	79.00	1196.00	2590	20240405	-39.00	1489	20240805	6.11	2590	-39.00	20240405	1489	6.11	20240805	2590	-39.00	20240405	1489	6.11	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
84	20241017	130301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1581	1	2	0.06	307291093	194236	46.33	1579	1601	1576	2050	1106	1580	1582.05	4.06	0	-31989	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3254	20.01	1.32	12	0.09	79.00	1196.00	2590	20240405	-38.96	1489	20240805	6.18	2590	-38.96	20240405	1489	6.18	20240805	2590	-38.96	20240405	1489	6.18	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
85	20241017	120302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1579	-1	5	-0.06	268819166	169864	40.52	1579	1601	1576	2050	1106	1580	1582.56	4.06	0	-29154	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3250	19.99	1.32	12	0.08	79.00	1196.00	2590	20240405	-39.03	1489	20240805	6.04	2590	-39.03	20240405	1489	6.04	20240805	2590	-39.03	20240405	1489	6.04	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
86	20241017	110302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1579	-1	5	-0.06	210075348	132692	31.65	1579	1601	1576	2050	1106	1580	1583.18	4.06	0	-24131	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3250	19.99	1.32	12	0.06	79.00	1196.00	2590	20240405	-39.03	1489	20240805	6.04	2590	-39.03	20240405	1489	6.04	20240805	2590	-39.03	20240405	1489	6.04	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
87	20241017	100302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1581	1	2	0.06	133722553	84301	20.11	1579	1601	1579	2050	1106	1580	1586.25	4.06	0	-7297	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3254	20.01	1.32	12	0.04	79.00	1196.00	2590	20240405	-38.96	1489	20240805	6.18	2590	-38.96	20240405	1489	6.18	20240805	2590	-38.96	20240405	1489	6.18	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
88	20241017	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1596	16	2	1.01	10802784	6800	1.62	1579	1596	1579	2050	1106	1580	1588.65	4.06	0	449	1606	1592	1586	1572	1566	1590	1570	1030	470	500	1160	1	1	205848151	3285	20.20	1.33	12	0.00	79.00	1196.00	2590	20240405	-38.38	1489	20240805	7.19	2590	-38.38	20240405	1489	7.19	20240805	2590	-38.38	20240405	1489	7.19	20240805	3.03	N	011930	500	1030 억		8360148	N	N	9661	N	00	N
89	20241016	160259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1580	-25	5	-1.56	658302126	414803	98.06	1595	1600	1580	2085	1124	1605	1587.03	4.09	0	-51408	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3252	20.00	1.32	12	0.20	79.00	1196.00	2590	20240405	-39.00	1489	20240805	6.11	2590	-39.00	20240405	1489	6.11	20240805	2590	-39.00	20240405	1489	6.11	20240805	3.02	N	011930	500	1030 억		8417816	N	N	9661	N	00	N
90	20241016	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1583	-22	5	-1.37	603306061	380011	89.83	1595	1600	1581	2085	1124	1605	1587.60	4.09	0	-49764	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3259	20.04	1.32	12	0.18	79.00	1196.00	2590	20240405	-38.88	1489	20240805	6.31	2590	-38.88	20240405	1489	6.31	20240805	2590	-38.88	20240405	1489	6.31	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
91	20241016	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1582	-23	5	-1.43	557736437	351204	83.02	1595	1600	1582	2085	1124	1605	1588.07	4.09	0	-45522	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3257	20.03	1.32	12	0.17	79.00	1196.00	2590	20240405	-38.92	1489	20240805	6.25	2590	-38.92	20240405	1489	6.25	20240805	2590	-38.92	20240405	1489	6.25	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
92	20241016	130300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1584	-21	5	-1.31	466338620	293499	69.38	1595	1600	1582	2085	1124	1605	1588.89	4.09	0	-46038	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3261	20.05	1.32	12	0.14	79.00	1196.00	2590	20240405	-38.84	1489	20240805	6.38	2590	-38.84	20240405	1489	6.38	20240805	2590	-38.84	20240405	1489	6.38	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
93	20241016	120300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1586	-19	5	-1.18	406462503	255708	60.45	1595	1600	1582	2085	1124	1605	1589.56	4.09	0	-45371	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3265	20.08	1.33	12	0.12	79.00	1196.00	2590	20240405	-38.76	1489	20240805	6.51	2590	-38.76	20240405	1489	6.51	20240805	2590	-38.76	20240405	1489	6.51	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
94	20241016	110301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1590	-15	5	-0.93	305877823	192301	45.46	1595	1600	1586	2085	1124	1605	1590.62	4.09	0	-42330	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3273	20.13	1.33	12	0.09	79.00	1196.00	2590	20240405	-38.61	1489	20240805	6.78	2590	-38.61	20240405	1489	6.78	20240805	2590	-38.61	20240405	1489	6.78	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
95	20241016	100259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1588	-17	5	-1.06	207222418	130191	30.78	1595	1600	1587	2085	1124	1605	1591.68	4.09	0	-38799	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3269	20.10	1.33	12	0.06	79.00	1196.00	2590	20240405	-38.69	1489	20240805	6.65	2590	-38.69	20240405	1489	6.65	20240805	2590	-38.69	20240405	1489	6.65	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
96	20241016	090301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1592	-13	5	-0.81	28966822	18178	4.30	1595	1599	1592	2085	1124	1605	1593.51	4.09	0	-9254	1652	1628	1612	1588	1572	1620	1580	1030	480	500	1180	1	1	205848151	3277	20.15	1.33	12	0.01	79.00	1196.00	2590	20240405	-38.53	1489	20240805	6.92	2590	-38.53	20240405	1489	6.92	20240805	2590	-38.53	20240405	1489	6.92	20240805	3.02	N	011930	500	1030 억		8417816	N	N	1651	N	00	N
97	20241015	160259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1605	0	3	0.00	672260042	416882	124.62	1620	1636	1596	2085	1124	1605	1612.75	4.08	0	33338	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3304	20.32	1.34	12	0.20	79.00	1196.00	2590	20240405	-38.03	1489	20240805	7.79	2590	-38.03	20240405	1489	7.79	20240805	2590	-38.03	20240405	1489	7.79	20240805	3.01	N	011930	500	1030 억		8391295	N	N	1651	N	00	N
98	20241015	150300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1612	7	2	0.44	610688764	378561	113.16	1620	1636	1596	2085	1124	1605	1613.18	4.08	0	21444	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3318	20.41	1.35	12	0.18	79.00	1196.00	2590	20240405	-37.76	1489	20240805	8.26	2590	-37.76	20240405	1489	8.26	20240805	2590	-37.76	20240405	1489	8.26	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
99	20241015	140300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1625	20	2	1.25	570914537	353935	105.80	1620	1636	1596	2085	1124	1605	1613.05	4.08	0	17964	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3345	20.57	1.36	12	0.17	79.00	1196.00	2590	20240405	-37.26	1489	20240805	9.13	2590	-37.26	20240405	1489	9.13	20240805	2590	-37.26	20240405	1489	9.13	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
100	20241015	130300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1617	12	2	0.75	492980439	305851	91.43	1620	1636	1596	2085	1124	1605	1611.83	4.08	0	13491	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3329	20.47	1.35	12	0.15	79.00	1196.00	2590	20240405	-37.57	1489	20240805	8.60	2590	-37.57	20240405	1489	8.60	20240805	2590	-37.57	20240405	1489	8.60	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
101	20241015	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1616	11	2	0.69	447653104	277761	83.03	1620	1636	1596	2085	1124	1605	1611.65	4.08	0	3269	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3327	20.46	1.35	12	0.13	79.00	1196.00	2590	20240405	-37.61	1489	20240805	8.53	2590	-37.61	20240405	1489	8.53	20240805	2590	-37.61	20240405	1489	8.53	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
102	20241015	110301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1611	6	2	0.37	403320927	250290	74.82	1620	1636	1596	2085	1124	1605	1611.41	4.08	0	3980	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3316	20.39	1.35	12	0.12	79.00	1196.00	2590	20240405	-37.80	1489	20240805	8.19	2590	-37.80	20240405	1489	8.19	20240805	2590	-37.80	20240405	1489	8.19	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
103	20241015	100301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1636	31	2	1.93	289383688	179537	53.67	1620	1636	1596	2085	1124	1605	1611.83	4.08	0	9161	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3368	20.71	1.37	12	0.09	79.00	1196.00	2590	20240405	-36.83	1489	20240805	9.87	2590	-36.83	20240405	1489	9.87	20240805	2590	-36.83	20240405	1489	9.87	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
104	20241015	090259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1612	7	2	0.44	1731759	1070	0.32	1620	1620	1611	2085	1124	1605	1618.47	4.08	0	-357	1629	1617	1608	1596	1587	1612	1591	1030	480	500	1180	1	1	205848151	3318	20.41	1.35	12	0.00	79.00	1196.00	2590	20240405	-37.76	1489	20240805	8.26	2590	-37.76	20240405	1489	8.26	20240805	2590	-37.76	20240405	1489	8.26	20240805	3.01	N	011930	500	1030 억		8391295	N	N	114	N	00	N
105	20241014	160254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1605	-5	5	-0.31	520740748	324441	91.85	1606	1620	1599	2090	1127	1610	1605.04	4.07	0	7245	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3304	20.32	1.34	12	0.16	79.00	1196.00	2590	20240405	-38.03	1489	20240805	7.79	2590	-38.03	20240405	1489	7.79	20240805	2590	-38.03	20240405	1489	7.79	20240805	3.00	N	011930	500	1030 억		8384684	N	N	114	N	00	N
106	20241014	150255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1607	-3	5	-0.19	489755823	305137	86.38	1606	1620	1599	2090	1127	1610	1605.04	4.07	0	4593	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3308	20.34	1.34	12	0.15	79.00	1196.00	2590	20240405	-37.95	1489	20240805	7.92	2590	-37.95	20240405	1489	7.92	20240805	2590	-37.95	20240405	1489	7.92	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
107	20241014	140257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1601	-9	5	-0.56	419073180	261060	73.91	1606	1620	1599	2090	1127	1610	1605.28	4.07	0	-2836	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3296	20.27	1.34	12	0.13	79.00	1196.00	2590	20240405	-38.19	1489	20240805	7.52	2590	-38.19	20240405	1489	7.52	20240805	2590	-38.19	20240405	1489	7.52	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
108	20241014	130256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1601	-9	5	-0.56	366870938	228442	64.67	1606	1620	1600	2090	1127	1610	1605.97	4.07	0	-2510	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3296	20.27	1.34	12	0.11	79.00	1196.00	2590	20240405	-38.19	1489	20240805	7.52	2590	-38.19	20240405	1489	7.52	20240805	2590	-38.19	20240405	1489	7.52	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
109	20241014	120252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1605	-5	5	-0.31	310301398	193129	54.68	1606	1620	1600	2090	1127	1610	1606.71	4.07	0	-29	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3304	20.32	1.34	12	0.09	79.00	1196.00	2590	20240405	-38.03	1489	20240805	7.79	2590	-38.03	20240405	1489	7.79	20240805	2590	-38.03	20240405	1489	7.79	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
110	20241014	110254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1601	-9	5	-0.56	251401735	156355	44.26	1606	1620	1600	2090	1127	1610	1607.89	4.07	0	3056	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3296	20.27	1.34	12	0.08	79.00	1196.00	2590	20240405	-38.19	1489	20240805	7.52	2590	-38.19	20240405	1489	7.52	20240805	2590	-38.19	20240405	1489	7.52	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
111	20241014	100255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1613	3	2	0.19	139691821	86711	24.55	1606	1620	1605	2090	1127	1610	1611.00	4.07	0	4080	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3320	20.42	1.35	12	0.04	79.00	1196.00	2590	20240405	-37.72	1489	20240805	8.33	2590	-37.72	20240405	1489	8.33	20240805	2590	-37.72	20240405	1489	8.33	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
112	20241014	090257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1609	-1	5	-0.06	11740088	7310	2.07	1606	1609	1606	2090	1127	1610	1606.03	4.07	0	3990	1633	1621	1615	1603	1597	1618	1600	1030	480	500	1190	1	1	205848151	3312	20.37	1.35	12	0.00	79.00	1196.00	2590	20240405	-37.88	1489	20240805	8.06	2590	-37.88	20240405	1489	8.06	20240805	2590	-37.88	20240405	1489	8.06	20240805	3.00	N	011930	500	1030 억		8384684	N	N	0	N	00	N
113	20241011	160251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1610	-8	5	-0.49	559447060	346471	47.80	1617	1627	1609	2100	1133	1618	1614.71	4.09	0	-42288	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3314	20.38	1.35	12	0.17	79.00	1196.00	2590	20240405	-37.84	1489	20240805	8.13	2590	-37.84	20240405	1489	8.13	20240805	2590	-37.84	20240405	1489	8.13	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
114	20241011	150253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1611	-7	5	-0.43	517200948	320233	44.18	1617	1627	1609	2100	1133	1618	1615.08	4.09	0	-44588	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3316	20.39	1.35	12	0.16	79.00	1196.00	2590	20240405	-37.80	1489	20240805	8.19	2590	-37.80	20240405	1489	8.19	20240805	2590	-37.80	20240405	1489	8.19	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
115	20241011	140255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1617	-1	5	-0.06	320648332	198291	27.36	1617	1627	1610	2100	1133	1618	1617.06	4.09	0	-6524	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3329	20.47	1.35	12	0.10	79.00	1196.00	2590	20240405	-37.57	1489	20240805	8.60	2590	-37.57	20240405	1489	8.60	20240805	2590	-37.57	20240405	1489	8.60	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
116	20241011	130255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1620	2	2	0.12	256167783	158456	21.86	1617	1627	1610	2100	1133	1618	1616.65	4.09	0	10313	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3335	20.51	1.35	12	0.08	79.00	1196.00	2590	20240405	-37.45	1489	20240805	8.80	2590	-37.45	20240405	1489	8.80	20240805	2590	-37.45	20240405	1489	8.80	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
117	20241011	120254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1614	-4	5	-0.25	237000836	146617	20.23	1617	1627	1610	2100	1133	1618	1616.46	4.09	0	8274	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3322	20.43	1.35	12	0.07	79.00	1196.00	2590	20240405	-37.68	1489	20240805	8.39	2590	-37.68	20240405	1489	8.39	20240805	2590	-37.68	20240405	1489	8.39	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
118	20241011	110254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1619	1	2	0.06	193279586	119567	16.50	1617	1627	1610	2100	1133	1618	1616.50	4.09	0	8502	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3333	20.49	1.35	12	0.06	79.00	1196.00	2590	20240405	-37.49	1489	20240805	8.73	2590	-37.49	20240405	1489	8.73	20240805	2590	-37.49	20240405	1489	8.73	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
119	20241011	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1612	-6	5	-0.37	135395522	83744	11.55	1617	1627	1610	2100	1133	1618	1616.78	4.09	0	6076	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3318	20.41	1.35	12	0.04	79.00	1196.00	2590	20240405	-37.76	1489	20240805	8.26	2590	-37.76	20240405	1489	8.26	20240805	2590	-37.76	20240405	1489	8.26	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
120	20241011	090255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1618	0	3	0.00	12359068	7645	1.05	1617	1620	1615	2100	1133	1618	1616.62	4.09	0	4559	1678	1647	1631	1600	1584	1640	1593	1030	482	500	1190	1	1	205848151	3331	20.48	1.35	12	0.00	79.00	1196.00	2590	20240405	-37.53	1489	20240805	8.66	2590	-37.53	20240405	1489	8.66	20240805	2590	-37.53	20240405	1489	8.66	20240805	3.01	N	011930	500	1030 억		8427210	N	N	1416	N	00	N
121	20241010	160259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1618	-37	5	-2.24	1171611757	719660	263.36	1658	1662	1615	2150	1159	1655	1628.01	4.17	0	-146190	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3331	20.48	1.35	12	0.35	79.00	1196.00	2590	20240405	-37.53	1489	20240805	8.66	2590	-37.53	20240405	1489	8.66	20240805	2590	-37.53	20240405	1489	8.66	20240805	3.02	N	011930	500	1030 억		8574845	N	N	1416	N	00	N
122	20241010	150304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1618	-37	5	-2.24	1062092702	652100	238.64	1658	1662	1615	2150	1159	1655	1628.73	4.17	0	-136814	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3331	20.48	1.35	12	0.32	79.00	1196.00	2590	20240405	-37.53	1489	20240805	8.66	2590	-37.53	20240405	1489	8.66	20240805	2590	-37.53	20240405	1489	8.66	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
123	20241010	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1625	-30	5	-1.81	860420653	527496	193.04	1658	1662	1615	2150	1159	1655	1631.14	4.17	0	-135708	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3345	20.57	1.36	12	0.26	79.00	1196.00	2590	20240405	-37.26	1489	20240805	9.13	2590	-37.26	20240405	1489	9.13	20240805	2590	-37.26	20240405	1489	9.13	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
124	20241010	130300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1625	-30	5	-1.81	748214290	458489	167.79	1658	1662	1615	2150	1159	1655	1631.91	4.17	0	-113888	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3345	20.57	1.36	12	0.22	79.00	1196.00	2590	20240405	-37.26	1489	20240805	9.13	2590	-37.26	20240405	1489	9.13	20240805	2590	-37.26	20240405	1489	9.13	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
125	20241010	120300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1630	-25	5	-1.51	684454134	419280	153.44	1658	1662	1615	2150	1159	1655	1632.45	4.17	0	-101973	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3355	20.63	1.36	12	0.20	79.00	1196.00	2590	20240405	-37.07	1489	20240805	9.47	2590	-37.07	20240405	1489	9.47	20240805	2590	-37.07	20240405	1489	9.47	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
126	20241010	110259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1618	-37	5	-2.24	607453765	371784	136.06	1658	1662	1615	2150	1159	1655	1633.89	4.17	0	-107175	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3331	20.48	1.35	12	0.18	79.00	1196.00	2590	20240405	-37.53	1489	20240805	8.66	2590	-37.53	20240405	1489	8.66	20240805	2590	-37.53	20240405	1489	8.66	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
127	20241010	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1619	-36	5	-2.18	484085794	295574	108.17	1658	1662	1615	2150	1159	1655	1637.78	4.17	0	-71595	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3333	20.49	1.35	12	0.14	79.00	1196.00	2590	20240405	-37.49	1489	20240805	8.73	2590	-37.49	20240405	1489	8.73	20240805	2590	-37.49	20240405	1489	8.73	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
128	20241010	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1662	7	2	0.42	63350960	38185	13.97	1658	1662	1656	2150	1159	1655	1659.05	4.17	0	21002	1681	1668	1659	1646	1637	1663	1641	1030	495	500	1220	1	1	205848151	3421	21.04	1.39	12	0.02	79.00	1196.00	2590	20240405	-35.83	1489	20240805	11.62	2590	-35.83	20240405	1489	11.62	20240805	2590	-35.83	20240405	1489	11.62	20240805	3.02	N	011930	500	1030 억		8574845	N	N	47	N	00	N
129	20241008	160300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1655	-10	5	-0.60	449553187	271162	84.59	1670	1672	1650	2160	1166	1665	1657.85	4.19	0	-50498	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3407	20.95	1.38	12	0.13	79.00	1196.00	2590	20240405	-36.10	1489	20240805	11.15	2590	-36.10	20240405	1489	11.15	20240805	2590	-36.10	20240405	1489	11.15	20240805	3.01	N	011930	500	1030 억		8633933	N	N	47	N	00	N
130	20241008	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1656	-9	5	-0.54	415968612	250863	78.26	1670	1672	1650	2160	1166	1665	1658.12	4.19	0	-47343	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3409	20.96	1.38	12	0.12	79.00	1196.00	2590	20240405	-36.06	1489	20240805	11.22	2590	-36.06	20240405	1489	11.22	20240805	2590	-36.06	20240405	1489	11.22	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
131	20241008	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1650	-15	5	-0.90	379490353	228810	71.38	1670	1672	1650	2160	1166	1665	1658.50	4.19	0	-52790	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3396	20.89	1.38	12	0.11	79.00	1196.00	2590	20240405	-36.29	1489	20240805	10.81	2590	-36.29	20240405	1489	10.81	20240805	2590	-36.29	20240405	1489	10.81	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
132	20241008	130300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1654	-11	5	-0.66	298578527	179851	56.11	1670	1672	1651	2160	1166	1665	1660.11	4.19	0	-65798	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3405	20.94	1.38	12	0.09	79.00	1196.00	2590	20240405	-36.14	1489	20240805	11.08	2590	-36.14	20240405	1489	11.08	20240805	2590	-36.14	20240405	1489	11.08	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
133	20241008	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1653	-12	5	-0.72	271732976	163615	51.04	1670	1672	1651	2160	1166	1665	1660.77	4.19	0	-68218	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3403	20.92	1.38	12	0.08	79.00	1196.00	2590	20240405	-36.18	1489	20240805	11.01	2590	-36.18	20240405	1489	11.01	20240805	2590	-36.18	20240405	1489	11.01	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
134	20241008	110259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1657	-8	5	-0.48	228325716	137356	42.85	1670	1672	1655	2160	1166	1665	1662.27	4.19	0	-60352	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3411	20.97	1.39	12	0.07	79.00	1196.00	2590	20240405	-36.02	1489	20240805	11.28	2590	-36.02	20240405	1489	11.28	20240805	2590	-36.02	20240405	1489	11.28	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
135	20241008	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1667	2	2	0.12	123490129	74217	23.15	1670	1672	1660	2160	1166	1665	1663.89	4.19	0	-16862	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3431	21.10	1.39	12	0.04	79.00	1196.00	2590	20240405	-35.64	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	2590	-35.64	20240405	1489	11.95	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
136	20241008	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1661	-4	5	-0.24	50999602	30663	9.57	1670	1670	1660	2160	1166	1665	1663.15	4.19	0	-19391	1691	1678	1658	1645	1625	1684	1651	1030	495	500	1230	1	1	205848151	3419	21.03	1.39	12	0.01	79.00	1196.00	2590	20240405	-35.87	1489	20240805	11.55	2590	-35.87	20240405	1489	11.55	20240805	2590	-35.87	20240405	1489	11.55	20240805	3.01	N	011930	500	1030 억		8633933	N	N	2019	N	00	N
137	20241007	160259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1665	17	2	1.03	521465253	314061	102.77	1638	1671	1638	2140	1154	1648	1660.29	4.14	0	127232	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3427	21.08	1.39	12	0.15	79.00	1196.00	2590	20240405	-35.71	1489	20240805	11.82	2590	-35.71	20240405	1489	11.82	20240805	2590	-35.71	20240405	1489	11.82	20240805	3.04	N	011930	500	1030 억		8516674	N	N	2019	N	00	N
138	20241007	150256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1669	21	2	1.27	445044822	268193	87.76	1638	1671	1638	2140	1154	1648	1659.42	4.14	0	110909	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3436	21.13	1.40	12	0.13	79.00	1196.00	2590	20240405	-35.56	1489	20240805	12.09	2590	-35.56	20240405	1489	12.09	20240805	2590	-35.56	20240405	1489	12.09	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
139	20241007	140314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1668	20	2	1.21	391118743	235879	77.18	1638	1671	1638	2140	1154	1648	1658.14	4.14	0	98349	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3434	21.11	1.39	12	0.11	79.00	1196.00	2590	20240405	-35.60	1489	20240805	12.02	2590	-35.60	20240405	1489	12.02	20240805	2590	-35.60	20240405	1489	12.02	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
140	20241007	130256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1665	17	2	1.03	302453358	182697	59.78	1638	1669	1638	2140	1154	1648	1655.49	4.14	0	68204	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3427	21.08	1.39	12	0.09	79.00	1196.00	2590	20240405	-35.71	1489	20240805	11.82	2590	-35.71	20240405	1489	11.82	20240805	2590	-35.71	20240405	1489	11.82	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
141	20241007	120321	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1667	19	2	1.15	283319783	171205	56.02	1638	1669	1638	2140	1154	1648	1654.86	4.14	0	64471	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3431	21.10	1.39	12	0.08	79.00	1196.00	2590	20240405	-35.64	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	2590	-35.64	20240405	1489	11.95	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
142	20241007	110253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1665	17	2	1.03	258156981	156098	51.08	1638	1669	1638	2140	1154	1648	1653.82	4.14	0	61260	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3427	21.08	1.39	12	0.08	79.00	1196.00	2590	20240405	-35.71	1489	20240805	11.82	2590	-35.71	20240405	1489	11.82	20240805	2590	-35.71	20240405	1489	11.82	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
143	20241007	100251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1662	14	2	0.85	166972660	101277	33.14	1638	1664	1638	2140	1154	1648	1648.67	4.14	0	31030	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3421	21.04	1.39	12	0.05	79.00	1196.00	2590	20240405	-35.83	1489	20240805	11.62	2590	-35.83	20240405	1489	11.62	20240805	2590	-35.83	20240405	1489	11.62	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
144	20241007	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1646	-2	5	-0.12	52347146	31934	10.45	1638	1648	1638	2140	1154	1648	1639.22	4.14	0	1797	1670	1659	1653	1642	1636	1656	1639	1030	492	500	1210	1	1	205848151	3388	20.84	1.38	12	0.02	79.00	1196.00	2590	20240405	-36.45	1489	20240805	10.54	2590	-36.45	20240405	1489	10.54	20240805	2590	-36.45	20240405	1489	10.54	20240805	3.04	N	011930	500	1030 억		8516674	N	N	608	N	00	N
145	20241004	160245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1648	-15	5	-0.90	496763892	300490	100.93	1650	1664	1647	2160	1165	1663	1653.21	4.18	0	-91517	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3392	20.86	1.38	12	0.15	79.00	1196.00	2590	20240405	-36.37	1489	20240805	10.68	2590	-36.37	20240405	1489	10.68	20240805	2590	-36.37	20240405	1489	10.68	20240805	3.05	N	011930	500	1030 억		8606075	N	N	608	N	00	N
146	20241004	150245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1649	-14	5	-0.84	405094073	244869	82.25	1650	1664	1648	2160	1165	1663	1654.33	4.18	0	-65867	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3394	20.87	1.38	12	0.12	79.00	1196.00	2590	20240405	-36.33	1489	20240805	10.75	2590	-36.33	20240405	1489	10.75	20240805	2590	-36.33	20240405	1489	10.75	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
147	20241004	140246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1654	-9	5	-0.54	284499453	171806	57.71	1650	1664	1648	2160	1165	1663	1655.93	4.18	0	-39706	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3405	20.94	1.38	12	0.08	79.00	1196.00	2590	20240405	-36.14	1489	20240805	11.08	2590	-36.14	20240405	1489	11.08	20240805	2590	-36.14	20240405	1489	11.08	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
148	20241004	130245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1662	-1	5	-0.06	231640896	139886	46.99	1650	1664	1648	2160	1165	1663	1655.93	4.18	0	-33628	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3421	21.04	1.39	12	0.07	79.00	1196.00	2590	20240405	-35.83	1489	20240805	11.62	2590	-35.83	20240405	1489	11.62	20240805	2590	-35.83	20240405	1489	11.62	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
149	20241004	120245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1659	-4	5	-0.24	190162011	114907	38.60	1650	1664	1648	2160	1165	1663	1654.92	4.18	0	-24440	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3415	21.00	1.39	12	0.06	79.00	1196.00	2590	20240405	-35.95	1489	20240805	11.42	2590	-35.95	20240405	1489	11.42	20240805	2590	-35.95	20240405	1489	11.42	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
150	20241004	110246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1659	-4	5	-0.24	158682164	95903	32.21	1650	1664	1648	2160	1165	1663	1654.61	4.18	0	-21288	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3415	21.00	1.39	12	0.05	79.00	1196.00	2590	20240405	-35.95	1489	20240805	11.42	2590	-35.95	20240405	1489	11.42	20240805	2590	-35.95	20240405	1489	11.42	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
151	20241004	100245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1661	-2	5	-0.12	130106380	78642	26.42	1650	1664	1648	2160	1165	1663	1654.41	4.18	0	-20312	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3419	21.03	1.39	12	0.04	79.00	1196.00	2590	20240405	-35.87	1489	20240805	11.55	2590	-35.87	20240405	1489	11.55	20240805	2590	-35.87	20240405	1489	11.55	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
152	20241004	090243	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1650	-13	5	-0.78	11771497	7134	2.40	1650	1662	1650	2160	1165	1663	1650.06	4.18	0	119	1697	1679	1664	1646	1631	1672	1639	1030	497	500	1230	1	1	205848151	3396	20.89	1.38	12	0.00	79.00	1196.00	2590	20240405	-36.29	1489	20240805	10.81	2590	-36.29	20240405	1489	10.81	20240805	2590	-36.29	20240405	1489	10.81	20240805	3.05	N	011930	500	1030 억		8606075	N	N	888	N	00	N
153	20241002	160243	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1663	-28	5	-1.66	487280978	292788	64.69	1665	1682	1649	2195	1184	1691	1664.28	4.20	0	-47428	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3423	21.05	1.39	12	0.14	79.00	1196.00	2590	20240405	-35.79	1489	20240805	11.69	2590	-35.79	20240405	1489	11.69	20240805	2590	-35.79	20240405	1489	11.69	20240805	3.08	N	011930	500	1030 억		8653469	N	N	888	N	00	N
154	20241002	150247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1668	-23	5	-1.36	430722621	258804	57.18	1665	1682	1649	2195	1184	1691	1664.28	4.20	0	-44429	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3434	21.11	1.39	12	0.13	79.00	1196.00	2590	20240405	-35.60	1489	20240805	12.02	2590	-35.60	20240405	1489	12.02	20240805	2590	-35.60	20240405	1489	12.02	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
155	20241002	140245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1670	-21	5	-1.24	355235572	213509	47.18	1665	1682	1649	2195	1184	1691	1663.80	4.20	0	-37463	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3438	21.14	1.40	12	0.10	79.00	1196.00	2590	20240405	-35.52	1489	20240805	12.16	2590	-35.52	20240405	1489	12.16	20240805	2590	-35.52	20240405	1489	12.16	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
156	20241002	130245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1681	-10	5	-0.59	325636973	195821	43.27	1665	1682	1649	2195	1184	1691	1662.93	4.20	0	-28946	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3460	21.28	1.41	12	0.10	79.00	1196.00	2590	20240405	-35.10	1489	20240805	12.89	2590	-35.10	20240405	1489	12.89	20240805	2590	-35.10	20240405	1489	12.89	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
157	20241002	120242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1670	-21	5	-1.24	301540193	181432	40.09	1665	1677	1649	2195	1184	1691	1662.00	4.20	0	-28286	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3438	21.14	1.40	12	0.09	79.00	1196.00	2590	20240405	-35.52	1489	20240805	12.16	2590	-35.52	20240405	1489	12.16	20240805	2590	-35.52	20240405	1489	12.16	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
158	20241002	110241	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1670	-21	5	-1.24	261969726	157731	34.85	1665	1676	1649	2195	1184	1691	1660.86	4.20	0	-27321	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3438	21.14	1.40	12	0.08	79.00	1196.00	2590	20240405	-35.52	1489	20240805	12.16	2590	-35.52	20240405	1489	12.16	20240805	2590	-35.52	20240405	1489	12.16	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
159	20241002	100242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1666	-25	5	-1.48	202663950	122192	27.00	1665	1672	1649	2195	1184	1691	1658.57	4.20	0	-48440	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3429	21.09	1.39	12	0.06	79.00	1196.00	2590	20240405	-35.68	1489	20240805	11.89	2590	-35.68	20240405	1489	11.89	20240805	2590	-35.68	20240405	1489	11.89	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N
160	20241002	090239	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1662	-29	5	-1.71	25000055	15029	3.32	1665	1670	1659	2195	1184	1691	1663.45	4.20	0	-9184	1740	1715	1702	1677	1664	1709	1671	1030	504	500	1250	1	1	205848151	3421	21.04	1.39	12	0.01	79.00	1196.00	2590	20240405	-35.83	1489	20240805	11.62	2590	-35.83	20240405	1489	11.62	20240805	2590	-35.83	20240405	1489	11.62	20240805	3.08	N	011930	500	1030 억		8653469	N	N	3982	N	00	N