KissMeData/014910/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	160328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1251	1	2	0.08	42807693	34260	134.77	1234	1275	1225	1625	875	1250	1249.49	0.93	0	-1900	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	281	-17.62	0.75	12	0.15	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
3	20241031	150332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	-3	5	-0.24	40952579	32773	128.92	1234	1275	1225	1625	875	1250	1249.58	0.93	0	-1995	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	280	-17.56	0.75	12	0.15	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
4	20241031	140331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1251	1	2	0.08	36898300	29515	116.10	1234	1275	1225	1625	875	1250	1250.15	0.93	0	-1743	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	281	-17.62	0.75	12	0.13	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
5	20241031	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	2	2	0.16	29681429	23757	93.45	1234	1275	1225	1625	875	1250	1249.38	0.93	0	-2136	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	281	-17.63	0.75	12	0.11	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
6	20241031	120331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1269	19	2	1.52	28356812	22699	89.29	1234	1275	1225	1625	875	1250	1249.25	0.93	0	-3177	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	285	-17.87	0.76	12	0.10	-71.00	1659.00	1890	20240507	-32.86	1072	20240805	18.38	1890	-32.86	20240507	1072	18.38	20240805	1890	-32.86	20240507	1072	18.38	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
7	20241031	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1259	9	2	0.72	27358125	21910	86.19	1234	1275	1225	1625	875	1250	1248.66	0.93	0	-2877	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	283	-17.73	0.76	12	0.10	-71.00	1659.00	1890	20240507	-33.39	1072	20240805	17.44	1890	-33.39	20240507	1072	17.44	20240805	1890	-33.39	20240507	1072	17.44	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
8	20241031	100331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	-5	5	-0.40	14239331	11502	45.25	1234	1250	1225	1625	875	1250	1237.99	0.93	0	-614	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	280	-17.54	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
9	20241031	090330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-23	5	-1.84	517988	420	1.65	1234	1234	1227	1625	875	1250	1233.30	0.93	0	-148	1275	1262	1241	1228	1207	1269	1235	112	375	500	870	1	1	22460985	276	-17.28	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.51	N	014910	500	112 억		207909	N	N	0	N	00	N
10	20241030	160329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	17	2	1.38	31427127	25408	25.84	1228	1254	1220	1602	864	1233	1236.90	0.93	0	-1367	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	281	-17.61	0.75	12	0.11	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
11	20241030	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	14	2	1.14	30984642	25054	25.48	1228	1254	1220	1602	864	1233	1236.71	0.93	0	-1343	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	280	-17.56	0.75	12	0.11	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
12	20241030	140333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	21	2	1.70	24996647	20252	20.59	1228	1254	1220	1602	864	1233	1234.28	0.93	0	-771	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	282	-17.66	0.76	12	0.09	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
13	20241030	130333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	-10	5	-0.81	8412559	6849	6.96	1228	1239	1223	1602	864	1233	1228.29	0.93	0	363	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	275	-17.23	0.74	12	0.03	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
14	20241030	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	-10	5	-0.81	8369654	6814	6.93	1228	1239	1223	1602	864	1233	1228.30	0.93	0	363	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	275	-17.23	0.74	12	0.03	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
15	20241030	110331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	-1	5	-0.08	1924507	1562	1.59	1228	1239	1228	1602	864	1233	1232.08	0.93	0	190	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	277	-17.35	0.74	12	0.01	-71.00	1659.00	1890	20240507	-34.81	1072	20240805	14.93	1890	-34.81	20240507	1072	14.93	20240805	1890	-34.81	20240507	1072	14.93	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
16	20241030	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	-1	5	-0.08	493658	401	0.41	1228	1239	1228	1602	864	1233	1231.06	0.93	0	33	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	277	-17.35	0.74	12	0.00	-71.00	1659.00	1890	20240507	-34.81	1072	20240805	14.93	1890	-34.81	20240507	1072	14.93	20240805	1890	-34.81	20240507	1072	14.93	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
17	20241030	090331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-5	5	-0.41	195257	159	0.16	1228	1228	1228	1602	864	1233	1228.00	0.93	0	54	1278	1255	1232	1209	1186	1244	1198	112	369	500	860	1	1	22460985	276	-17.30	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.52	N	014910	500	112 억		209292	N	N	0	N	00	N
18	20241029	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-13	5	-1.04	120016738	98263	415.63	1246	1255	1209	1619	873	1246	1221.38	0.92	0	3367	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	277	-17.37	0.74	12	0.44	-71.00	1659.00	1890	20240507	-34.76	1072	20240805	15.02	1890	-34.76	20240507	1072	15.02	20240805	1890	-34.76	20240507	1072	15.02	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
19	20241029	150327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	-9	5	-0.72	117780525	96451	407.96	1246	1255	1209	1619	873	1246	1221.14	0.92	0	3815	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	278	-17.42	0.75	12	0.43	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
20	20241029	140322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-13	5	-1.04	110425453	90481	382.71	1246	1255	1209	1619	873	1246	1220.43	0.92	0	3423	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	277	-17.37	0.74	12	0.40	-71.00	1659.00	1890	20240507	-34.76	1072	20240805	15.02	1890	-34.76	20240507	1072	15.02	20240805	1890	-34.76	20240507	1072	15.02	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
21	20241029	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-12	5	-0.96	108477052	88900	376.03	1246	1255	1209	1619	873	1246	1220.21	0.92	0	3741	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	277	-17.38	0.74	12	0.40	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
22	20241029	120325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-24	5	-1.93	90788544	74471	314.99	1246	1255	1209	1619	873	1246	1219.11	0.92	0	3005	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	274	-17.21	0.74	12	0.33	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
23	20241029	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-26	5	-2.09	86102258	70631	298.75	1246	1255	1209	1619	873	1246	1219.04	0.92	0	3054	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	274	-17.18	0.74	12	0.31	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
24	20241029	100325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1210	-36	5	-2.89	65939966	54042	228.58	1246	1255	1209	1619	873	1246	1220.16	0.92	0	2833	1284	1265	1249	1230	1214	1274	1239	112	373	500	870	1	1	22460985	272	-17.04	0.73	12	0.24	-71.00	1659.00	1890	20240507	-35.98	1072	20240805	12.87	1890	-35.98	20240507	1072	12.87	20240805	1890	-35.98	20240507	1072	12.87	20240805	1.52	N	014910	500	112 억		205925	N	N	0	N	00	N
25	20241028	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1246	11	2	0.89	29408705	23641	38.76	1235	1268	1233	1605	865	1235	1243.97	0.92	0	326	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	280	-17.55	0.75	12	0.11	-71.00	1659.00	1890	20240507	-34.07	1072	20240805	16.23	1890	-34.07	20240507	1072	16.23	20240805	1890	-34.07	20240507	1072	16.23	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
26	20241028	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	5	2	0.40	28614395	23002	37.71	1235	1268	1233	1605	865	1235	1244.00	0.92	0	245	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	279	-17.46	0.75	12	0.10	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
27	20241028	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	4	2	0.32	24591775	19757	32.39	1235	1268	1233	1605	865	1235	1244.71	0.92	0	172	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	278	-17.45	0.75	12	0.09	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
28	20241028	130322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	12	2	0.97	21193904	17018	27.90	1235	1268	1233	1605	865	1235	1245.38	0.92	0	-414	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	280	-17.56	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
29	20241028	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	1	2	0.08	20995097	16858	27.64	1235	1268	1233	1605	865	1235	1245.41	0.92	0	-470	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	278	-17.41	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
30	20241028	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	12	2	0.97	18248145	14647	24.01	1235	1268	1233	1605	865	1235	1245.86	0.92	0	-851	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	280	-17.56	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
31	20241028	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	17	2	1.38	17729558	14230	23.33	1235	1268	1233	1605	865	1235	1245.93	0.92	0	-614	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	281	-17.63	0.75	12	0.06	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
32	20241028	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	12	2	0.97	2237732	1803	2.96	1235	1247	1235	1605	865	1235	1241.12	0.92	0	165	1327	1280	1246	1199	1165	1264	1183	112	370	500	860	1	1	22460985	280	-17.56	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.55	N	014910	500	112 억		205548	N	N	0	N	00	N
33	20241025	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-23	5	-1.83	75456069	60372	48.84	1262	1293	1212	1635	881	1258	1249.86	0.92	0	-486	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	277	-17.39	0.74	12	0.27	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
34	20241025	150323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-32	5	-2.54	71594394	57235	46.30	1262	1293	1212	1635	881	1258	1250.88	0.92	0	30	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	275	-17.27	0.74	12	0.25	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
35	20241025	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	-26	5	-2.07	62978226	50227	40.63	1262	1293	1212	1635	881	1258	1253.87	0.92	0	-221	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	277	-17.35	0.74	12	0.22	-71.00	1659.00	1890	20240507	-34.81	1072	20240805	14.93	1890	-34.81	20240507	1072	14.93	20240805	1890	-34.81	20240507	1072	14.93	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
36	20241025	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-18	5	-1.43	50193927	39874	32.25	1262	1293	1212	1635	881	1258	1258.81	0.92	0	-435	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	279	-17.46	0.75	12	0.18	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
37	20241025	120323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-18	5	-1.43	50094859	39794	32.19	1262	1293	1212	1635	881	1258	1258.85	0.92	0	-409	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	279	-17.46	0.75	12	0.18	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
38	20241025	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-4	5	-0.32	41526370	32891	26.61	1262	1293	1212	1635	881	1258	1262.55	0.92	0	-1225	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	282	-17.66	0.76	12	0.15	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
39	20241025	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	-8	5	-0.64	34919906	27611	22.34	1262	1293	1212	1635	881	1258	1264.71	0.92	0	-1427	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	281	-17.61	0.75	12	0.12	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
40	20241025	090321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	17	2	1.35	2651733	2087	1.69	1262	1275	1262	1635	881	1258	1270.60	0.92	0	-118	1338	1298	1260	1220	1182	1318	1240	112	377	500	880	1	1	22460985	286	-17.96	0.77	12	0.01	-71.00	1659.00	1890	20240507	-32.54	1072	20240805	18.94	1890	-32.54	20240507	1072	18.94	20240805	1890	-32.54	20240507	1072	18.94	20240805	1.55	N	014910	500	112 억		206034	N	N	0	N	00	N
41	20241024	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1258	36	2	2.95	155057523	122779	302.64	1222	1300	1222	1588	856	1222	1262.90	0.95	0	-6579	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	283	-17.72	0.76	12	0.55	-71.00	1659.00	1890	20240507	-33.44	1072	20240805	17.35	1890	-33.44	20240507	1072	17.35	20240805	1890	-33.44	20240507	1072	17.35	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
42	20241024	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	28	2	2.29	150273268	118964	293.24	1222	1300	1222	1588	856	1222	1263.18	0.95	0	-6149	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	281	-17.61	0.75	12	0.53	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
43	20241024	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	23	2	1.88	139289456	110116	271.43	1222	1300	1222	1588	856	1222	1264.93	0.95	0	-6252	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	280	-17.54	0.75	12	0.49	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
44	20241024	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	31	2	2.54	134532305	106305	262.04	1222	1300	1222	1588	856	1222	1265.53	0.95	0	-5800	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	281	-17.65	0.76	12	0.47	-71.00	1659.00	1890	20240507	-33.70	1072	20240805	16.88	1890	-33.70	20240507	1072	16.88	20240805	1890	-33.70	20240507	1072	16.88	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
45	20241024	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	31	2	2.54	132332973	104550	257.71	1222	1300	1222	1588	856	1222	1265.74	0.95	0	-5735	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	281	-17.65	0.76	12	0.47	-71.00	1659.00	1890	20240507	-33.70	1072	20240805	16.88	1890	-33.70	20240507	1072	16.88	20240805	1890	-33.70	20240507	1072	16.88	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
46	20241024	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	38	2	3.11	125711629	99234	244.61	1222	1300	1222	1588	856	1222	1266.82	0.95	0	-5568	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	283	-17.75	0.76	12	0.44	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
47	20241024	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1268	46	2	3.76	101234044	79872	196.88	1222	1300	1222	1588	856	1222	1267.45	0.95	0	-6688	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	285	-17.86	0.76	12	0.36	-71.00	1659.00	1890	20240507	-32.91	1072	20240805	18.28	1890	-32.91	20240507	1072	18.28	20240805	1890	-32.91	20240507	1072	18.28	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
48	20241024	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	38	2	3.11	3944872	3192	7.87	1222	1260	1222	1588	856	1222	1235.86	0.95	0	-892	1274	1247	1223	1196	1172	1261	1210	112	366	500	850	1	1	22460985	283	-17.75	0.76	12	0.01	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.55	N	014910	500	112 억		212613	N	N	0	N	00	N
49	20241023	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	22	2	1.83	49498778	40566	96.60	1200	1250	1199	1560	840	1200	1220.18	0.95	0	-1643	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	274	-17.21	0.74	12	0.18	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
50	20241023	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	22	2	1.83	45078479	36939	87.96	1200	1250	1199	1560	840	1200	1220.35	0.95	0	-1389	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	274	-17.21	0.74	12	0.16	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
51	20241023	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1214	14	2	1.17	44819795	36726	87.45	1200	1250	1199	1560	840	1200	1220.38	0.95	0	-1589	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	273	-17.10	0.73	12	0.16	-71.00	1659.00	1890	20240507	-35.77	1072	20240805	13.25	1890	-35.77	20240507	1072	13.25	20240805	1890	-35.77	20240507	1072	13.25	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
52	20241023	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	20	2	1.67	40548697	33223	79.11	1200	1250	1199	1560	840	1200	1220.50	0.95	0	-2590	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	274	-17.18	0.74	12	0.15	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
53	20241023	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	22	2	1.83	38962697	31923	76.02	1200	1250	1199	1560	840	1200	1220.52	0.95	0	-2590	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	274	-17.21	0.74	12	0.14	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
54	20241023	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	21	2	1.75	38379107	31445	74.88	1200	1250	1199	1560	840	1200	1220.52	0.95	0	-2590	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	274	-17.20	0.74	12	0.14	-71.00	1659.00	1890	20240507	-35.40	1072	20240805	13.90	1890	-35.40	20240507	1072	13.90	20240805	1890	-35.40	20240507	1072	13.90	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
55	20241023	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	26	2	2.17	18461854	15109	35.98	1200	1250	1199	1560	840	1200	1221.91	0.95	0	-1140	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	275	-17.27	0.74	12	0.07	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
56	20241023	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	-1	5	-0.08	2043590	1703	4.06	1200	1200	1199	1560	840	1200	1199.99	0.95	0	1131	1238	1218	1207	1187	1176	1213	1182	112	360	500	840	1	1	22460985	269	-16.89	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	1.55	N	014910	500	112 억		214204	N	N	0	N	00	N
57	20241022	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	-27	5	-2.20	50500889	41990	177.31	1225	1227	1196	1595	859	1227	1202.69	0.96	0	-519	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	270	-16.90	0.72	12	0.19	-71.00	1659.00	1890	20240507	-36.51	1072	20240805	11.94	1890	-36.51	20240507	1072	11.94	20240805	1890	-36.51	20240507	1072	11.94	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
58	20241022	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1206	-21	5	-1.71	48085531	39977	168.81	1225	1227	1196	1595	859	1227	1202.83	0.96	0	-279	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	271	-16.99	0.73	12	0.18	-71.00	1659.00	1890	20240507	-36.19	1072	20240805	12.50	1890	-36.19	20240507	1072	12.50	20240805	1890	-36.19	20240507	1072	12.50	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
59	20241022	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1207	-20	5	-1.63	46125148	38348	161.93	1225	1227	1196	1595	859	1227	1202.80	0.96	0	81	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	271	-17.00	0.73	12	0.17	-71.00	1659.00	1890	20240507	-36.14	1072	20240805	12.59	1890	-36.14	20240507	1072	12.59	20240805	1890	-36.14	20240507	1072	12.59	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
60	20241022	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1203	-24	5	-1.96	36376114	30226	127.63	1225	1227	1196	1595	859	1227	1203.47	0.96	0	-546	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	270	-16.94	0.73	12	0.13	-71.00	1659.00	1890	20240507	-36.35	1072	20240805	12.22	1890	-36.35	20240507	1072	12.22	20240805	1890	-36.35	20240507	1072	12.22	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
61	20241022	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	-26	5	-2.12	33065479	27472	116.00	1225	1227	1196	1595	859	1227	1203.61	0.96	0	-523	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	270	-16.92	0.72	12	0.12	-71.00	1659.00	1890	20240507	-36.46	1072	20240805	12.03	1890	-36.46	20240507	1072	12.03	20240805	1890	-36.46	20240507	1072	12.03	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
62	20241022	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	-22	5	-1.79	28969744	24078	101.67	1225	1227	1196	1595	859	1227	1203.16	0.96	0	103	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	271	-16.97	0.73	12	0.11	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
63	20241022	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-10	5	-0.81	2779525	2288	9.66	1225	1227	1205	1595	859	1227	1214.83	0.96	0	67	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	273	-17.14	0.73	12	0.01	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
64	20241022	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1225	-2	5	-0.16	384650	314	1.33	1225	1225	1225	1595	859	1227	1225.00	0.96	0	101	1240	1233	1224	1217	1208	1235	1219	112	368	500	850	1	1	22460985	275	-17.25	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.19	1072	20240805	14.27	1890	-35.19	20240507	1072	14.27	20240805	1890	-35.19	20240507	1072	14.27	20240805	1.61	N	014910	500	112 억		214738	N	N	4	N	00	N
65	20241021	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	1	2	0.08	28864609	23682	87.36	1227	1231	1215	1593	859	1226	1218.84	0.95	0	1536	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	276	-17.28	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.61	N	014910	500	112 억		213202	N	N	4	N	00	N
66	20241021	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	2	2	0.16	27630247	22676	83.65	1227	1231	1215	1593	859	1226	1218.48	0.95	0	1621	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	276	-17.30	0.74	12	0.10	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
67	20241021	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-4	5	-0.33	26383921	21657	79.89	1227	1231	1215	1593	859	1226	1218.26	0.95	0	1996	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	274	-17.21	0.74	12	0.10	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
68	20241021	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-9	5	-0.73	19065596	15639	57.69	1227	1231	1215	1593	859	1226	1219.11	0.95	0	2270	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	273	-17.14	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
69	20241021	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-9	5	-0.73	18926837	15525	57.27	1227	1231	1215	1593	859	1226	1219.12	0.95	0	2270	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	273	-17.14	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
70	20241021	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1216	-10	5	-0.82	10225179	8374	30.89	1227	1231	1215	1593	859	1226	1221.06	0.95	0	1135	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	273	-17.13	0.73	12	0.04	-71.00	1659.00	1890	20240507	-35.66	1072	20240805	13.43	1890	-35.66	20240507	1072	13.43	20240805	1890	-35.66	20240507	1072	13.43	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
71	20241021	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	5	2	0.41	5550818	4537	16.74	1227	1231	1215	1593	859	1226	1223.46	0.95	0	546	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	276	-17.34	0.74	12	0.02	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
72	20241021	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-11	5	-0.90	4154183	3394	12.52	1227	1227	1215	1593	859	1226	1223.98	0.95	0	262	1270	1248	1237	1215	1204	1242	1209	112	367	500	850	1	1	22460985	273	-17.11	0.73	12	0.02	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.61	N	014910	500	112 억		213202	N	N	0	N	00	N
73	20241018	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-5	5	-0.41	33304565	26809	54.15	1231	1259	1226	1600	862	1231	1242.29	0.95	0	-1230	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	275	-17.27	0.74	12	0.12	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
74	20241018	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	4	2	0.32	32206708	25914	52.34	1231	1259	1231	1600	862	1231	1242.83	0.95	0	-937	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	277	-17.39	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
75	20241018	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	4	2	0.32	29755232	23929	48.33	1231	1259	1231	1600	862	1231	1243.48	0.95	0	-793	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	277	-17.39	0.74	12	0.11	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
76	20241018	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	5	2	0.41	24118587	19367	39.12	1231	1259	1231	1600	862	1231	1245.34	0.95	0	-870	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	278	-17.41	0.75	12	0.09	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
77	20241018	120323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	6	2	0.49	22670936	18196	36.75	1231	1259	1231	1600	862	1231	1245.93	0.95	0	-870	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	278	-17.42	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
78	20241018	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	5	2	0.41	20992861	16838	34.01	1231	1259	1231	1600	862	1231	1246.76	0.95	0	-1310	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	278	-17.41	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
79	20241018	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1251	20	2	1.62	15884111	12720	25.69	1231	1259	1231	1600	862	1231	1248.75	0.95	0	-1442	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	281	-17.62	0.75	12	0.06	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
80	20241018	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	0	3	0.00	1196532	972	1.96	1231	1231	1231	1600	862	1231	1231.00	0.95	0	761	1277	1253	1241	1217	1205	1248	1212	112	369	500	860	1	1	22460985	276	-17.34	0.74	12	0.00	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.61	N	014910	500	112 억		214378	N	N	3	N	00	N
81	20241017	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-34	5	-2.69	59918586	48125	416.23	1265	1265	1229	1644	886	1265	1245.11	0.95	0	408	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	276	-17.34	0.74	12	0.21	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.61	N	014910	500	112 억		213970	N	N	3	N	00	N
82	20241017	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-34	5	-2.69	57860054	46453	401.77	1265	1265	1229	1644	886	1265	1245.56	0.95	0	1015	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	276	-17.34	0.74	12	0.21	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
83	20241017	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-31	5	-2.45	52727907	42301	365.86	1265	1265	1234	1644	886	1265	1246.49	0.95	0	1305	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	277	-17.38	0.74	12	0.19	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
84	20241017	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-26	5	-2.06	48940078	39238	339.37	1265	1265	1235	1644	886	1265	1247.26	0.95	0	1418	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	278	-17.45	0.75	12	0.17	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
85	20241017	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	-15	5	-1.19	42398454	33949	293.63	1265	1265	1235	1644	886	1265	1248.89	0.95	0	677	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	281	-17.61	0.75	12	0.15	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
86	20241017	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-26	5	-2.06	30828994	24626	212.99	1265	1265	1239	1644	886	1265	1251.89	0.95	0	1116	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	278	-17.45	0.75	12	0.11	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
87	20241017	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	-13	5	-1.03	17810622	14191	122.74	1265	1265	1251	1644	886	1265	1255.06	0.95	0	1534	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	281	-17.63	0.75	12	0.06	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
88	20241017	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	0	3	0.00	1265	1	0.01	1265	1265	1265	1644	886	1265	1265.00	0.95	0	0	1284	1274	1265	1255	1246	1270	1251	112	379	500	880	1	1	22460985	284	-17.82	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.07	1072	20240805	18.00	1890	-33.07	20240507	1072	18.00	20240805	1890	-33.07	20240507	1072	18.00	20240805	1.61	N	014910	500	112 억		213970	N	N	4	N	00	N
89	20241016	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-10	5	-0.78	14627047	11557	39.05	1274	1275	1256	1657	893	1275	1265.67	0.96	0	-1167	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	284	-17.82	0.76	12	0.05	-71.00	1659.00	1890	20240507	-33.07	1072	20240805	18.00	1890	-33.07	20240507	1072	18.00	20240805	1890	-33.07	20240507	1072	18.00	20240805	1.61	N	014910	500	112 억		215084	N	N	4	N	00	N
90	20241016	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1270	-5	5	-0.39	13169424	10406	35.16	1274	1275	1256	1657	893	1275	1265.56	0.96	0	-869	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	285	-17.89	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.80	1072	20240805	18.47	1890	-32.80	20240507	1072	18.47	20240805	1890	-32.80	20240507	1072	18.47	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
91	20241016	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-4	5	-0.31	8197293	6493	21.94	1274	1275	1256	1657	893	1275	1262.48	0.96	0	-25	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	285	-17.90	0.77	12	0.03	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
92	20241016	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	-3	5	-0.24	8107011	6422	21.70	1274	1275	1256	1657	893	1275	1262.38	0.96	0	5	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	286	-17.92	0.77	12	0.03	-71.00	1659.00	1890	20240507	-32.70	1072	20240805	18.66	1890	-32.70	20240507	1072	18.66	20240805	1890	-32.70	20240507	1072	18.66	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
93	20241016	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	-3	5	-0.24	7940798	6291	21.26	1274	1275	1256	1657	893	1275	1262.25	0.96	0	5	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	286	-17.92	0.77	12	0.03	-71.00	1659.00	1890	20240507	-32.70	1072	20240805	18.66	1890	-32.70	20240507	1072	18.66	20240805	1890	-32.70	20240507	1072	18.66	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
94	20241016	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1261	-14	5	-1.10	6592000	5225	17.66	1274	1275	1256	1657	893	1275	1261.63	0.96	0	139	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	283	-17.76	0.76	12	0.02	-71.00	1659.00	1890	20240507	-33.28	1072	20240805	17.63	1890	-33.28	20240507	1072	17.63	20240805	1890	-33.28	20240507	1072	17.63	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
95	20241016	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-10	5	-0.78	4446833	3528	11.92	1274	1275	1256	1657	893	1275	1260.44	0.96	0	57	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	284	-17.82	0.76	12	0.02	-71.00	1659.00	1890	20240507	-33.07	1072	20240805	18.00	1890	-33.07	20240507	1072	18.00	20240805	1890	-33.07	20240507	1072	18.00	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
96	20241016	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	-2	5	-0.16	33001	26	0.09	1274	1275	1263	1657	893	1275	1269.27	0.96	0	-9	1299	1287	1272	1260	1245	1293	1266	112	382	500	890	1	1	22460985	286	-17.93	0.77	12	0.00	-71.00	1659.00	1890	20240507	-32.65	1072	20240805	18.75	1890	-32.65	20240507	1072	18.75	20240805	1890	-32.65	20240507	1072	18.75	20240805	1.61	N	014910	500	112 억		215084	N	N	15	N	00	N
97	20241015	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	1	2	0.08	37541483	29593	125.84	1257	1284	1257	1656	892	1274	1268.58	0.96	0	-483	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	286	-17.96	0.77	12	0.13	-71.00	1659.00	1890	20240507	-32.54	1072	20240805	18.94	1890	-32.54	20240507	1072	18.94	20240805	1890	-32.54	20240507	1072	18.94	20240805	1.57	N	014910	500	112 억		215582	N	N	15	N	00	N
98	20241015	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1267	-7	5	-0.55	34758466	27397	116.50	1257	1284	1257	1656	892	1274	1268.70	0.96	0	-173	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	285	-17.85	0.76	12	0.12	-71.00	1659.00	1890	20240507	-32.96	1072	20240805	18.19	1890	-32.96	20240507	1072	18.19	20240805	1890	-32.96	20240507	1072	18.19	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
99	20241015	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1278	4	2	0.31	30793279	24276	103.23	1257	1284	1257	1656	892	1274	1268.47	0.96	0	-917	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	287	-18.00	0.77	12	0.11	-71.00	1659.00	1890	20240507	-32.38	1072	20240805	19.22	1890	-32.38	20240507	1072	19.22	20240805	1890	-32.38	20240507	1072	19.22	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
100	20241015	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1276	2	2	0.16	28194845	22234	94.55	1257	1284	1257	1656	892	1274	1268.10	0.96	0	-654	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	287	-17.97	0.77	12	0.10	-71.00	1659.00	1890	20240507	-32.49	1072	20240805	19.03	1890	-32.49	20240507	1072	19.03	20240805	1890	-32.49	20240507	1072	19.03	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
101	20241015	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	10	2	0.78	14060878	11121	47.29	1257	1284	1257	1656	892	1274	1264.35	0.96	0	-686	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	288	-18.08	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.06	1072	20240805	19.78	1890	-32.06	20240507	1072	19.78	20240805	1890	-32.06	20240507	1072	19.78	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
102	20241015	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-3	5	-0.24	12474362	9878	42.01	1257	1271	1257	1656	892	1274	1262.84	0.96	0	-667	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	285	-17.90	0.77	12	0.04	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
103	20241015	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1268	-6	5	-0.47	7871774	6255	26.60	1257	1270	1257	1656	892	1274	1258.48	0.96	0	574	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	285	-17.86	0.76	12	0.03	-71.00	1659.00	1890	20240507	-32.91	1072	20240805	18.28	1890	-32.91	20240507	1072	18.28	20240805	1890	-32.91	20240507	1072	18.28	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
104	20241015	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	-17	5	-1.33	6034857	4801	20.42	1257	1257	1257	1656	892	1274	1257.00	0.96	0	574	1294	1283	1269	1258	1244	1289	1264	112	382	500	890	1	1	22460985	282	-17.70	0.76	12	0.02	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.57	N	014910	500	112 억		215582	N	N	7	N	00	N
105	20241014	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	17	2	1.35	29822313	23514	68.76	1257	1280	1255	1634	880	1257	1268.28	0.96	0	-132	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	286	-17.94	0.77	12	0.10	-71.00	1659.00	1890	20240507	-32.59	1072	20240805	18.84	1890	-32.59	20240507	1072	18.84	20240805	1890	-32.59	20240507	1072	18.84	20240805	1.57	N	014910	500	112 억		215714	N	N	7	N	00	N
106	20241014	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	17	2	1.35	24664909	19456	56.90	1257	1280	1255	1634	880	1257	1267.73	0.96	0	-90	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	286	-17.94	0.77	12	0.09	-71.00	1659.00	1890	20240507	-32.59	1072	20240805	18.84	1890	-32.59	20240507	1072	18.84	20240805	1890	-32.59	20240507	1072	18.84	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
107	20241014	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1278	21	2	1.67	22207979	17528	51.26	1257	1280	1255	1634	880	1257	1267.00	0.96	0	-539	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	287	-18.00	0.77	12	0.08	-71.00	1659.00	1890	20240507	-32.38	1072	20240805	19.22	1890	-32.38	20240507	1072	19.22	20240805	1890	-32.38	20240507	1072	19.22	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
108	20241014	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	17	2	1.35	17440599	13791	40.33	1257	1280	1255	1634	880	1257	1264.64	0.96	0	-539	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	286	-17.94	0.77	12	0.06	-71.00	1659.00	1890	20240507	-32.59	1072	20240805	18.84	1890	-32.59	20240507	1072	18.84	20240805	1890	-32.59	20240507	1072	18.84	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
109	20241014	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	14	2	1.11	16735378	13236	38.71	1257	1280	1255	1634	880	1257	1264.38	0.96	0	-463	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	285	-17.90	0.77	12	0.06	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
110	20241014	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	17	2	1.35	15122431	11960	34.97	1257	1280	1255	1634	880	1257	1264.42	0.96	0	-529	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	286	-17.94	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.59	1072	20240805	18.84	1890	-32.59	20240507	1072	18.84	20240805	1890	-32.59	20240507	1072	18.84	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
111	20241014	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	16	2	1.27	13462926	10657	31.16	1257	1280	1255	1634	880	1257	1263.29	0.96	0	-277	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	286	-17.93	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.65	1072	20240805	18.75	1890	-32.65	20240507	1072	18.75	20240805	1890	-32.65	20240507	1072	18.75	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
112	20241014	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	-1	5	-0.08	502520	400	1.17	1257	1257	1256	1634	880	1257	1256.30	0.96	0	-18	1287	1271	1259	1243	1231	1280	1252	112	377	500	870	1	1	22460985	282	-17.69	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.57	N	014910	500	112 억		215714	N	N	0	N	00	N
113	20241011	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	1	2	0.08	41617687	32893	114.17	1256	1275	1247	1632	880	1256	1265.55	0.98	0	-3371	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	282	-17.70	0.76	12	0.15	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
114	20241011	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1266	10	2	0.80	33242748	26239	91.07	1256	1275	1247	1632	880	1256	1266.92	0.98	0	-3070	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	284	-17.83	0.76	12	0.12	-71.00	1659.00	1890	20240507	-33.02	1072	20240805	18.10	1890	-33.02	20240507	1072	18.10	20240805	1890	-33.02	20240507	1072	18.10	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
115	20241011	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	16	2	1.27	22193690	17531	60.85	1256	1275	1247	1632	880	1256	1265.97	0.98	0	-1783	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	286	-17.92	0.77	12	0.08	-71.00	1659.00	1890	20240507	-32.70	1072	20240805	18.66	1890	-32.70	20240507	1072	18.66	20240805	1890	-32.70	20240507	1072	18.66	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
116	20241011	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	15	2	1.19	21469169	16961	58.87	1256	1275	1247	1632	880	1256	1265.80	0.98	0	-1761	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	285	-17.90	0.77	12	0.08	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
117	20241011	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1263	7	2	0.56	20131907	15907	55.21	1256	1275	1247	1632	880	1256	1265.60	0.98	0	-1532	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	284	-17.79	0.76	12	0.07	-71.00	1659.00	1890	20240507	-33.17	1072	20240805	17.82	1890	-33.17	20240507	1072	17.82	20240805	1890	-33.17	20240507	1072	17.82	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
118	20241011	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	4	2	0.32	16484025	13012	45.16	1256	1275	1247	1632	880	1256	1266.83	0.98	0	-1511	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	283	-17.75	0.76	12	0.06	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
119	20241011	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	17	2	1.35	14965806	11804	40.97	1256	1275	1247	1632	880	1256	1267.86	0.98	0	-2285	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	286	-17.93	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.65	1072	20240805	18.75	1890	-32.65	20240507	1072	18.75	20240805	1890	-32.65	20240507	1072	18.75	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
120	20241011	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	0	3	0.00	30144	24	0.08	1256	1256	1256	1632	880	1256	1256.00	0.98	0	-24	1310	1282	1266	1238	1222	1275	1231	112	376	500	870	1	1	22460985	282	-17.69	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.57	N	014910	500	112 억		219020	N	N	0	N	00	N
121	20241010	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	-24	5	-1.88	36338611	28790	198.21	1280	1294	1250	1664	896	1280	1262.20	0.97	0	163	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	282	-17.69	0.76	12	0.13	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
122	20241010	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	-28	5	-2.19	32640480	25835	177.87	1280	1294	1250	1664	896	1280	1263.42	0.97	0	190	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	281	-17.63	0.75	12	0.12	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
123	20241010	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-9	5	-0.70	26798191	21178	145.80	1280	1294	1250	1664	896	1280	1265.38	0.97	0	195	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	285	-17.90	0.77	12	0.09	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
124	20241010	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-9	5	-0.70	26212572	20714	142.61	1280	1294	1250	1664	896	1280	1265.45	0.97	0	217	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	285	-17.90	0.77	12	0.09	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
125	20241010	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-15	5	-1.17	26159344	20672	142.32	1280	1294	1250	1664	896	1280	1265.45	0.97	0	217	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	284	-17.82	0.76	12	0.09	-71.00	1659.00	1890	20240507	-33.07	1072	20240805	18.00	1890	-33.07	20240507	1072	18.00	20240805	1890	-33.07	20240507	1072	18.00	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
126	20241010	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1264	-16	5	-1.25	22399709	17698	121.85	1280	1294	1250	1664	896	1280	1265.66	0.97	0	217	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	284	-17.80	0.76	12	0.08	-71.00	1659.00	1890	20240507	-33.12	1072	20240805	17.91	1890	-33.12	20240507	1072	17.91	20240805	1890	-33.12	20240507	1072	17.91	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
127	20241010	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	-23	5	-1.80	18985077	14988	103.19	1280	1294	1250	1664	896	1280	1266.69	0.97	0	204	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	282	-17.70	0.76	12	0.07	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
128	20241010	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	0	3	0.00	785920	614	4.23	1280	1280	1280	1664	896	1280	1280.00	0.97	0	-89	1295	1287	1276	1268	1257	1289	1270	112	384	500	890	1	1	22460985	288	-18.03	0.77	12	0.00	-71.00	1659.00	1890	20240507	-32.28	1072	20240805	19.40	1890	-32.28	20240507	1072	19.40	20240805	1890	-32.28	20240507	1072	19.40	20240805	1.57	N	014910	500	112 억		218857	N	N	0	N	00	N
129	20241008	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	0	3	0.00	18501222	14492	21.91	1280	1284	1265	1664	896	1280	1276.50	0.99	0	-2752	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	288	-18.03	0.77	12	0.06	-71.00	1659.00	1890	20240507	-32.28	1072	20240805	19.40	1890	-32.28	20240507	1072	19.40	20240805	1890	-32.28	20240507	1072	19.40	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
130	20241008	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1281	1	2	0.08	16241447	12726	19.24	1280	1284	1265	1664	896	1280	1276.24	0.99	0	-2737	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	288	-18.04	0.77	12	0.06	-71.00	1659.00	1890	20240507	-32.22	1072	20240805	19.50	1890	-32.22	20240507	1072	19.50	20240805	1890	-32.22	20240507	1072	19.50	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
131	20241008	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	0	3	0.00	15700216	12303	18.60	1280	1284	1265	1664	896	1280	1276.13	0.99	0	-2586	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	288	-18.03	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.28	1072	20240805	19.40	1890	-32.28	20240507	1072	19.40	20240805	1890	-32.28	20240507	1072	19.40	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
132	20241008	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	4	2	0.31	14842604	11633	17.59	1280	1284	1265	1664	896	1280	1275.91	0.99	0	-2534	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	288	-18.08	0.77	12	0.05	-71.00	1659.00	1890	20240507	-32.06	1072	20240805	19.78	1890	-32.06	20240507	1072	19.78	20240805	1890	-32.06	20240507	1072	19.78	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
133	20241008	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1279	-1	5	-0.08	12068284	9466	14.31	1280	1280	1265	1664	896	1280	1274.91	0.99	0	-2234	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	287	-18.01	0.77	12	0.04	-71.00	1659.00	1890	20240507	-32.33	1072	20240805	19.31	1890	-32.33	20240507	1072	19.31	20240805	1890	-32.33	20240507	1072	19.31	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
134	20241008	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1278	-2	5	-0.16	9421167	7394	11.18	1280	1280	1265	1664	896	1280	1274.16	0.99	0	-2244	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	287	-18.00	0.77	12	0.03	-71.00	1659.00	1890	20240507	-32.38	1072	20240805	19.22	1890	-32.38	20240507	1072	19.22	20240805	1890	-32.38	20240507	1072	19.22	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
135	20241008	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1278	-2	5	-0.16	6758093	5300	8.01	1280	1280	1265	1664	896	1280	1275.11	0.99	0	-2244	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	287	-18.00	0.77	12	0.02	-71.00	1659.00	1890	20240507	-32.38	1072	20240805	19.22	1890	-32.38	20240507	1072	19.22	20240805	1890	-32.38	20240507	1072	19.22	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
136	20241008	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	0	3	0.00	3858565	3018	4.56	1280	1280	1265	1664	896	1280	1278.52	0.99	0	-2153	1298	1288	1270	1260	1242	1294	1266	112	384	500	890	1	1	22460985	288	-18.03	0.77	12	0.01	-71.00	1659.00	1890	20240507	-32.28	1072	20240805	19.40	1890	-32.28	20240507	1072	19.40	20240805	1890	-32.28	20240507	1072	19.40	20240805	1.61	N	014910	500	112 억		221609	N	N	0	N	00	N
137	20241007	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	26	2	2.07	83859647	66133	223.08	1254	1280	1252	1630	878	1254	1267.91	0.97	0	3861	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	288	-18.03	0.77	12	0.29	-71.00	1659.00	1890	20240507	-32.28	1072	20240805	19.40	1890	-32.28	20240507	1072	19.40	20240805	1890	-32.28	20240507	1072	19.40	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
138	20241007	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	18	2	1.44	71317550	56320	189.98	1254	1278	1252	1630	878	1254	1266.29	0.97	0	3351	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	286	-17.92	0.77	12	0.25	-71.00	1659.00	1890	20240507	-32.70	1072	20240805	18.66	1890	-32.70	20240507	1072	18.66	20240805	1890	-32.70	20240507	1072	18.66	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
139	20241007	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1276	22	2	1.75	57807824	45714	154.20	1254	1278	1252	1630	878	1254	1264.55	0.97	0	2855	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	287	-17.97	0.77	12	0.20	-71.00	1659.00	1890	20240507	-32.49	1072	20240805	19.03	1890	-32.49	20240507	1072	19.03	20240805	1890	-32.49	20240507	1072	19.03	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
140	20241007	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1264	10	2	0.80	31023550	24623	83.06	1254	1272	1252	1630	878	1254	1259.94	0.97	0	78	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	284	-17.80	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.12	1072	20240805	17.91	1890	-33.12	20240507	1072	17.91	20240805	1890	-33.12	20240507	1072	17.91	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
141	20241007	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	6	2	0.48	26487837	21028	70.93	1254	1272	1252	1630	878	1254	1259.65	0.97	0	171	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	283	-17.75	0.76	12	0.09	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
142	20241007	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	6	2	0.48	25915868	20575	69.40	1254	1272	1252	1630	878	1254	1259.58	0.97	0	171	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	283	-17.75	0.76	12	0.09	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
143	20241007	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	6	2	0.48	10642961	8447	28.49	1254	1270	1252	1630	878	1254	1259.97	0.97	0	242	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	283	-17.75	0.76	12	0.04	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
144	20241007	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	0	3	0.00	2508	2	0.01	1254	1254	1254	1630	878	1254	1254.00	0.97	0	0	1274	1264	1249	1239	1224	1269	1244	112	376	500	870	1	1	22460985	282	-17.66	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.63	N	014910	500	112 억		217708	N	N	0	N	00	N
145	20241004	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-5	5	-0.40	36773356	29606	71.84	1234	1259	1234	1636	882	1259	1242.06	0.96	0	2235	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	282	-17.66	0.76	12	0.13	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
146	20241004	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-5	5	-0.40	35304922	28435	69.00	1234	1259	1234	1636	882	1259	1241.60	0.96	0	2415	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	282	-17.66	0.76	12	0.13	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
147	20241004	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1255	-4	5	-0.32	32795692	26425	64.12	1234	1259	1234	1636	882	1259	1241.09	0.96	0	2262	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	282	-17.68	0.76	12	0.12	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
148	20241004	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	-11	5	-0.87	28929391	23329	56.61	1234	1259	1234	1636	882	1259	1240.06	0.96	0	1971	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	280	-17.58	0.75	12	0.10	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
149	20241004	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1255	-4	5	-0.32	28584651	23053	55.94	1234	1259	1234	1636	882	1259	1239.95	0.96	0	1964	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	282	-17.68	0.76	12	0.10	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
150	20241004	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	-9	5	-0.71	27098183	21866	53.06	1234	1259	1234	1636	882	1259	1239.28	0.96	0	1996	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	281	-17.61	0.75	12	0.10	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
151	20241004	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	-11	5	-0.87	24342110	19662	47.71	1234	1248	1234	1636	882	1259	1238.03	0.96	0	2952	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	280	-17.58	0.75	12	0.09	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
152	20241004	090257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1244	-15	5	-1.19	9854203	7983	19.37	1234	1244	1234	1636	882	1259	1234.40	0.96	0	1278	1276	1267	1251	1242	1226	1272	1247	112	377	500	880	1	1	22460985	279	-17.52	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.63	N	014910	500	112 억		215473	N	N	0	N	00	N
153	20241002	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1259	-1	5	-0.08	50713137	40562	139.12	1240	1260	1235	1638	882	1260	1250.24	0.96	0	-1213	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	283	-17.73	0.76	12	0.18	-71.00	1659.00	1890	20240507	-33.39	1072	20240805	17.44	1890	-33.39	20240507	1072	17.44	20240805	1890	-33.39	20240507	1072	17.44	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
154	20241002	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-6	5	-0.48	46931430	37552	128.80	1240	1260	1235	1638	882	1260	1249.77	0.96	0	-1220	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	282	-17.66	0.76	12	0.17	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
155	20241002	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	-4	5	-0.32	30055804	24111	82.70	1240	1259	1235	1638	882	1260	1246.56	0.96	0	-1198	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	282	-17.69	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
156	20241002	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1258	-2	5	-0.16	29281709	23496	80.59	1240	1259	1235	1638	882	1260	1246.24	0.96	0	-1230	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	283	-17.72	0.76	12	0.10	-71.00	1659.00	1890	20240507	-33.44	1072	20240805	17.35	1890	-33.44	20240507	1072	17.35	20240805	1890	-33.44	20240507	1072	17.35	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
157	20241002	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1255	-5	5	-0.40	26715805	21456	73.59	1240	1259	1235	1638	882	1260	1245.14	0.96	0	-1367	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	282	-17.68	0.76	12	0.10	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
158	20241002	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	-7	5	-0.56	19119178	15398	52.81	1240	1254	1235	1638	882	1260	1241.67	0.96	0	231	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	281	-17.65	0.76	12	0.07	-71.00	1659.00	1890	20240507	-33.70	1072	20240805	16.88	1890	-33.70	20240507	1072	16.88	20240805	1890	-33.70	20240507	1072	16.88	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
159	20241002	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1243	-17	5	-1.35	17970701	14477	49.65	1240	1254	1235	1638	882	1260	1241.33	0.96	0	375	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	279	-17.51	0.75	12	0.06	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N
160	20241002	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-18	5	-1.43	10008422	8073	27.69	1240	1242	1235	1638	882	1260	1239.74	0.96	0	327	1282	1270	1253	1241	1224	1277	1248	112	378	500	880	1	1	22460985	279	-17.49	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.65	N	014910	500	112 억		216716	N	N	0	N	00	N