KissMeData/029530/price/prices-20231001.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	20231031	160404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-100	5	-0.31	272739150	8558	84.10	32100	32100	31700	41650	22450	32050	31869.50	9.88	0	1023	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3221	7.15	0.32	12	0.08	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
3	20231031	150409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-300	5	-0.94	261755800	8212	80.70	32100	32100	31750	41650	22450	32050	31874.79	9.88	0	987	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3200	7.11	0.32	12	0.08	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
4	20231031	140413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-300	5	-0.94	249055700	7812	76.77	32100	32100	31750	41650	22450	32050	31881.17	9.88	0	920	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3200	7.11	0.32	12	0.08	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
5	20231031	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	228865100	7178	70.54	32100	32100	31800	41650	22450	32050	31884.24	9.88	0	1163	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.07	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
6	20231031	120405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	201679250	6328	62.19	32100	32100	31800	41650	22450	32050	31870.93	9.88	0	1164	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.06	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
7	20231031	110418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	119189850	3738	36.73	32100	32100	31800	41650	22450	32050	31886.00	9.88	0	590	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.04	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
8	20231031	100413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-200	5	-0.62	68440550	2146	21.09	32100	32100	31800	41650	22450	32050	31892.15	9.88	0	53	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3210	7.13	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
9	20231031	090408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	50	2	0.16	385200	12	0.12	32100	32100	32100	41650	22450	32050	32100.00	9.88	0	-3	32350	32200	31950	31800	31550	32275	31875	504	9600	5000	23710	50	1	10080029	3236	7.19	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		996400	N	N	0	N	00	N
10	20231030	160405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	324269400	10176	291.91	31950	32100	31700	41650	22450	32050	31866.10	9.87	0	1795	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
11	20231030	150356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-50	5	-0.16	321647800	10094	289.56	31950	32100	31700	41650	22450	32050	31865.25	9.87	0	1798	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3226	7.17	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
12	20231030	140358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-50	5	-0.16	319600450	10030	287.72	31950	32100	31700	41650	22450	32050	31864.45	9.87	0	1811	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3226	7.17	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
13	20231030	130358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-50	5	-0.16	319216300	10018	287.38	31950	32100	31700	41650	22450	32050	31864.27	9.87	0	1819	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3226	7.17	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
14	20231030	120353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	318224100	9987	286.49	31950	32100	31700	41650	22450	32050	31863.83	9.87	0	1827	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
15	20231030	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	0	3	0.00	317391300	9961	285.74	31950	32100	31700	41650	22450	32050	31863.40	9.87	0	1835	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3231	7.18	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
16	20231030	100356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-200	5	-0.62	264878150	8319	238.64	31950	32100	31700	41650	22450	32050	31840.14	9.87	0	1229	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3210	7.13	0.32	12	0.08	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
17	20231030	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-100	5	-0.31	830600	26	0.75	31950	31950	31850	41650	22450	32050	31946.15	9.87	0	-16	32450	32250	31900	31700	31350	32350	31800	504	9600	5000	23710	50	1	10080029	3221	7.15	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		994627	N	N	0	N	00	N
18	20231027	160338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	400	2	1.26	111014450	3486	63.22	31800	32100	31550	41100	22200	31650	31845.80	9.86	0	281	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3231	7.18	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
19	20231027	150353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	200	2	0.63	107254600	3368	61.08	31800	32100	31550	41100	22200	31650	31845.19	9.86	0	291	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3210	7.13	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
20	20231027	140353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	107222750	3367	61.06	31800	32100	31550	41100	22200	31650	31845.19	9.86	0	292	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
21	20231027	130350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	104822350	3292	59.70	31800	32100	31550	41100	22200	31650	31841.54	9.86	0	253	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
22	20231027	120355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	104822350	3292	59.70	31800	32100	31550	41100	22200	31650	31841.54	9.86	0	253	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
23	20231027	110358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	450	2	1.42	102043550	3205	58.12	31800	32100	31550	41100	22200	31650	31838.86	9.86	0	253	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3236	7.19	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
24	20231027	100354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	450	2	1.42	97873250	3075	55.77	31800	32100	31550	41100	22200	31650	31828.70	9.86	0	177	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3236	7.19	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
25	20231027	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	150	2	0.47	190300	6	0.11	31800	31800	31550	41100	22200	31650	31716.67	9.86	0	-1	32550	32100	31850	31400	31150	31975	31275	504	9450	5000	23420	50	1	10080029	3205	7.12	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		994294	N	N	0	N	00	N
26	20231026	160348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-750	5	-2.31	175387150	5510	142.78	32100	32300	31600	42100	22700	32400	31830.70	9.87	0	679	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3190	7.09	0.32	12	0.05	4466.00	99372.00	36950	20230518	-14.34	31050	20230726	1.93	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31050	1.93	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
27	20231026	150348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-700	5	-2.16	170479900	5355	138.77	32100	32300	31600	42100	22700	32400	31835.65	9.87	0	673	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3195	7.10	0.32	12	0.05	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
28	20231026	140349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-750	5	-2.31	102379550	3211	83.21	32100	32300	31650	42100	22700	32400	31884.01	9.87	0	776	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3190	7.09	0.32	12	0.03	4466.00	99372.00	36950	20230518	-14.34	31050	20230726	1.93	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31050	1.93	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
29	20231026	130349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-650	5	-2.01	73208000	2293	59.42	32100	32300	31750	42100	22700	32400	31926.73	9.87	0	709	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3200	7.11	0.32	12	0.02	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
30	20231026	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-550	5	-1.70	58361450	1826	47.32	32100	32300	31800	42100	22700	32400	31961.36	9.87	0	577	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3210	7.13	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
31	20231026	110351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-450	5	-1.39	39018200	1219	31.59	32100	32300	31850	42100	22700	32400	32008.37	9.87	0	185	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3221	7.15	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
32	20231026	100351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-500	5	-1.54	26872450	839	21.74	32100	32300	31900	42100	22700	32400	32029.14	9.87	0	182	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3216	7.14	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
33	20231026	090349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	-300	5	-0.93	224700	7	0.18	32100	32100	32100	42100	22700	32400	32100.00	9.87	0	-2	33000	32700	32300	32000	31600	32850	32150	504	9700	5000	23970	50	1	10080029	3236	7.19	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		994422	N	N	0	N	00	N
34	20231025	160350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	250	2	0.78	124991100	3859	94.70	32150	32600	31900	41750	22550	32150	32389.51	9.87	0	-99	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3266	7.25	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.31	31050	20230726	4.35	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31050	4.35	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
35	20231025	150351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	250	2	0.78	120325600	3715	91.17	32150	32600	31900	41750	22550	32150	32389.13	9.87	0	-108	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3266	7.25	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.31	31050	20230726	4.35	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31050	4.35	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
36	20231025	140348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	300	2	0.93	113479050	3504	85.99	32150	32600	31900	41750	22550	32150	32385.57	9.87	0	-84	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3271	7.27	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
37	20231025	130349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	300	2	0.93	101338700	3130	76.81	32150	32600	31900	41750	22550	32150	32376.58	9.87	0	-88	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3271	7.27	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
38	20231025	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	300	2	0.93	90657750	2801	68.74	32150	32600	31900	41750	22550	32150	32366.21	9.87	0	-129	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3271	7.27	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
39	20231025	110348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	250	2	0.78	55489300	1718	42.16	32150	32400	31900	41750	22550	32150	32298.78	9.87	0	-90	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3266	7.25	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.31	31050	20230726	4.35	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31050	4.35	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
40	20231025	100347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	100	2	0.31	15317950	475	11.66	32150	32300	31900	41750	22550	32150	32248.32	9.87	0	-25	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3251	7.22	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	36950	-12.72	20230518	31050	3.86	20230726	36950	-12.72	20230518	31050	3.86	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
41	20231025	090348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-200	5	-0.62	739250	23	0.56	32150	32150	31950	41750	22550	32150	32141.30	9.87	0	-23	32583	32366	31983	31766	31383	32475	31875	504	9600	5000	23790	50	1	10080029	3221	7.15	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.05	N	029530	5000	504 억		994906	N	N	0	N	00	N
42	20231024	160341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	300	2	0.94	130199100	4075	60.10	31850	32200	31600	41400	22300	31850	31950.70	9.87	0	-187	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3241	7.20	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
43	20231024	150346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	350	2	1.10	129781550	4062	59.91	31850	32200	31600	41400	22300	31850	31950.16	9.87	0	-184	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.86	31050	20230726	3.70	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31050	3.70	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
44	20231024	140340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	300	2	0.94	121733900	3812	56.22	31850	32200	31600	41400	22300	31850	31934.39	9.87	0	-145	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3241	7.20	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
45	20231024	130346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	300	2	0.94	107019000	3354	49.47	31850	32200	31600	41400	22300	31850	31907.87	9.87	0	-176	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
46	20231024	120349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	300	2	0.94	98013250	3074	45.34	31850	32150	31600	41400	22300	31850	31884.60	9.87	0	-161	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
47	20231024	110344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	250	2	0.78	84782600	2662	39.26	31850	32150	31600	41400	22300	31850	31849.21	9.87	0	-144	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3236	7.19	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
48	20231024	100342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	150	2	0.47	62680750	1973	29.10	31850	32100	31600	41400	22300	31850	31769.26	9.87	0	178	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3226	7.17	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
49	20231024	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	0	3	0.00	31861900	1008	14.87	31850	31850	31600	41400	22300	31850	31609.03	9.87	0	15	32316	32082	31766	31532	31216	32200	31650	504	9550	5000	23560	50	1	10080029	3210	7.13	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		995018	N	N	0	N	00	N
50	20231023	160339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	200	2	0.63	215745150	6780	845.39	31650	32000	31450	41100	22200	31650	31820.82	9.85	0	537	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3210	7.13	0.32	12	0.07	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
51	20231023	150338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	200	2	0.63	213995000	6725	838.53	31650	32000	31450	41100	22200	31650	31820.82	9.85	0	540	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3210	7.13	0.32	12	0.07	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
52	20231023	140341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	200	2	0.63	51853100	1630	203.24	31650	31900	31450	41100	22200	31650	31811.72	9.85	0	-312	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3210	7.13	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
53	20231023	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	42194900	1327	165.46	31650	31900	31450	41100	22200	31650	31797.21	9.85	0	-240	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
54	20231023	120338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	34127000	1074	133.92	31650	31900	31450	41100	22200	31650	31775.61	9.85	0	-174	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
55	20231023	110339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	200	2	0.63	25910800	816	101.75	31650	31900	31450	41100	22200	31650	31753.43	9.85	0	-121	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3210	7.13	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
56	20231023	100336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	250	2	0.79	12246100	387	48.25	31650	31900	31450	41100	22200	31650	31643.67	9.85	0	-91	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3216	7.14	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
57	20231023	090343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31450	-200	5	-0.63	157850	5	0.62	31650	31650	31450	41100	22200	31650	31570.00	9.85	0	-2	31950	31800	31650	31500	31350	31725	31425	504	9450	5000	23420	50	1	10080029	3170	7.04	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.88	31050	20230726	1.29	36950	-14.88	20230518	31050	1.29	20230726	36950	-14.88	20230518	31050	1.29	20230726	0.04	N	029530	5000	504 억		993110	N	N	0	N	00	N
58	20231020	160339	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31650	-150	5	-0.47	25328700	802	18.12	31800	31800	31500	41300	22300	31800	31581.92	9.85	0	-191	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3190	7.09	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.34	31050	20230726	1.93	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31050	1.93	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
59	20231020	150339	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31800	0	3	0.00	24030750	761	17.19	31800	31800	31500	41300	22300	31800	31577.86	9.85	0	-192	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3205	7.12	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
60	20231020	140341	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31750	-50	5	-0.16	23903650	757	17.10	31800	31800	31500	41300	22300	31800	31576.82	9.85	0	-191	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3200	7.11	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
61	20231020	130332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31700	-100	5	-0.31	20415400	647	14.61	31800	31800	31500	41300	22300	31800	31553.94	9.85	0	-186	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3195	7.10	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
62	20231020	120336	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31650	-150	5	-0.47	20352000	645	14.57	31800	31800	31500	41300	22300	31800	31553.49	9.85	0	-185	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3190	7.09	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.34	31050	20230726	1.93	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31050	1.93	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
63	20231020	110338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31550	-250	5	-0.79	19371000	614	13.87	31800	31800	31500	41300	22300	31800	31548.86	9.85	0	-184	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3180	7.06	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.61	31050	20230726	1.61	36950	-14.61	20230518	31050	1.61	20230726	36950	-14.61	20230518	31050	1.61	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
64	20231020	100337	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31600	-200	5	-0.63	13566000	430	9.71	31800	31800	31500	41300	22300	31800	31548.84	9.85	0	-171	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3185	7.08	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.48	31050	20230726	1.77	36950	-14.48	20230518	31050	1.77	20230726	36950	-14.48	20230518	31050	1.77	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
65	20231020	090338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31550	-250	5	-0.79	505800	16	0.36	31800	31800	31550	41300	22300	31800	31612.50	9.85	0	-12	32600	32200	31950	31550	31300	32075	31425	504	9500	5000	23530	50	1	10080029	3180	7.06	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.61	31050	20230726	1.61	36950	-14.61	20230518	31050	1.61	20230726	36950	-14.61	20230518	31050	1.61	20230726	0.04	N	029530	5000	504 억		993304	N	N	0	N	00	N
66	20231019	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-550	5	-1.70	141244350	4427	1302.06	32100	32350	31700	42050	22650	32350	31905.21	9.86	0	-937	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3205	7.12	0.32	12	0.04	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
67	20231019	150334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-550	5	-1.70	139020650	4357	1281.47	32100	32350	31700	42050	22650	32350	31907.42	9.86	0	-896	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3205	7.12	0.32	12	0.04	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
68	20231019	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-450	5	-1.39	103244750	3232	950.59	32100	32350	31700	42050	22650	32350	31944.54	9.86	0	-771	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3216	7.14	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
69	20231019	130333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-550	5	-1.70	85568050	2676	787.06	32100	32350	31800	42050	22650	32350	31976.10	9.86	0	-655	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3205	7.12	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
70	20231019	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-450	5	-1.39	63944200	1998	587.65	32100	32350	31900	42050	22650	32350	32004.10	9.86	0	-199	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3216	7.14	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
71	20231019	110336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	-300	5	-0.93	11666150	363	106.76	32100	32350	32050	42050	22650	32350	32138.15	9.86	0	-67	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3231	7.18	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
72	20231019	100333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	-200	5	-0.62	8682850	270	79.41	32100	32350	32100	42050	22650	32350	32158.70	9.86	0	-7	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
73	20231019	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	-200	5	-0.62	96350	3	0.88	32100	32150	32100	42050	22650	32350	32116.67	9.86	0	-3	32616	32482	32266	32132	31916	32550	32200	504	9700	5000	23930	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		993743	N	N	0	N	00	N
74	20231018	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-50	5	-0.15	10955050	340	20.62	32150	32400	32050	42100	22700	32400	32220.74	9.86	0	-57	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31050	4.19	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
75	20231018	150332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-100	5	-0.31	6381900	198	12.01	32150	32400	32050	42100	22700	32400	32231.82	9.86	0	-77	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31050	4.03	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
76	20231018	140331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-100	5	-0.31	6349600	197	11.95	32150	32400	32050	42100	22700	32400	32231.47	9.86	0	-77	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31050	4.03	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
77	20231018	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-100	5	-0.31	4704300	146	8.85	32150	32400	32050	42100	22700	32400	32221.23	9.86	0	-47	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31050	4.03	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
78	20231018	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-100	5	-0.31	2832750	88	5.34	32150	32400	32050	42100	22700	32400	32190.34	9.86	0	-15	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31050	4.03	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
79	20231018	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	-150	5	-0.46	484350	15	0.91	32150	32400	32150	42100	22700	32400	32290.00	9.86	0	-10	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3251	7.22	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	36950	-12.72	20230518	31050	3.86	20230726	36950	-12.72	20230518	31050	3.86	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
80	20231018	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	-150	5	-0.46	387500	12	0.73	32150	32400	32150	42100	22700	32400	32291.67	9.86	0	-8	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3251	7.22	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	36950	-12.72	20230518	31050	3.86	20230726	36950	-12.72	20230518	31050	3.86	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
81	20231018	090332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	-250	5	-0.77	32150	1	0.06	32150	32150	32150	42100	22700	32400	32150.00	9.86	0	-1	32866	32632	32266	32032	31666	32700	32100	504	9700	5000	23970	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31050	3.54	20230726	0.04	N	029530	5000	504 억		993816	N	N	0	N	00	N
82	20231017	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	550	2	1.73	53406250	1649	141.79	32400	32500	31900	41400	22300	31850	32387.05	9.86	0	-504	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3266	7.25	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.31	31050	20230726	4.35	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31050	4.35	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
83	20231017	150333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	600	2	1.88	47800750	1476	126.91	32400	32500	31900	41400	22300	31850	32385.33	9.86	0	-413	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
84	20231017	140334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	600	2	1.88	39229550	1212	104.21	32400	32500	31900	41400	22300	31850	32367.62	9.86	0	-353	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
85	20231017	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	600	2	1.88	33584800	1038	89.25	32400	32500	31900	41400	22300	31850	32355.30	9.86	0	-302	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
86	20231017	120332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	600	2	1.88	21545000	667	57.35	32400	32450	31900	41400	22300	31850	32301.35	9.86	0	-195	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
87	20231017	110329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	500	2	1.57	15550300	482	41.44	32400	32400	31900	41400	22300	31850	32262.03	9.86	0	-138	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31050	4.19	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
88	20231017	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	450	2	1.41	9696050	301	25.88	32400	32400	31900	41400	22300	31850	32212.79	9.86	0	-115	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31050	4.03	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
89	20231017	090330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	500	2	1.57	777200	24	2.06	32400	32400	32350	41400	22300	31850	32383.33	9.86	0	-6	32616	32232	31966	31582	31316	32100	31450	504	9550	5000	23560	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31050	4.19	20230726	0.04	N	029530	5000	504 억		994156	N	N	0	N	00	N
90	20231016	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-150	5	-0.47	37047500	1163	187.28	32250	32350	31700	41600	22400	32000	31855.12	9.86	0	-190	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3210	7.13	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
91	20231016	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-200	5	-0.62	36601300	1149	185.02	32250	32350	31700	41600	22400	32000	31854.92	9.86	0	-192	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3205	7.12	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
92	20231016	140329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-100	5	-0.31	27077500	850	136.88	32250	32350	31700	41600	22400	32000	31855.88	9.86	0	-122	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3216	7.14	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
93	20231016	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-250	5	-0.78	27045600	849	136.71	32250	32350	31700	41600	22400	32000	31855.83	9.86	0	-122	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3200	7.11	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
94	20231016	120330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-250	5	-0.78	10869400	339	54.59	32250	32350	31750	41600	22400	32000	32063.13	9.86	0	-119	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
95	20231016	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-250	5	-0.78	7821400	243	39.13	32250	32350	31750	41600	22400	32000	32186.83	9.86	0	-122	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
96	20231016	100325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	200	2	0.62	6736600	209	33.66	32250	32350	32000	41600	22400	32000	32232.54	9.86	0	-121	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3246	7.21	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.86	31050	20230726	3.70	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31050	3.70	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
97	20231016	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	200	2	0.62	3029350	94	15.14	32250	32250	32200	41600	22400	32000	32227.13	9.86	0	-81	32333	32166	31983	31816	31633	32075	31725	504	9600	5000	23680	50	1	10080029	3246	7.21	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.86	31050	20230726	3.70	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31050	3.70	20230726	0.04	N	029530	5000	504 억		994196	N	N	0	N	00	N
98	20231012	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	100	2	0.31	40960800	1283	53.66	32150	32150	31800	41600	22400	32000	31925.80	9.87	0	-890	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3236	7.19	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.13	31050	20230726	3.38	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31050	3.38	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
99	20231012	150330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-100	5	-0.31	32612500	1022	42.74	32150	32150	31800	41600	22400	32000	31910.47	9.87	0	-717	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3216	7.14	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
100	20231012	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	0	3	0.00	20955600	657	27.48	32150	32150	31800	41600	22400	32000	31895.89	9.87	0	-490	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3226	7.17	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
101	20231012	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-50	5	-0.16	8416700	264	11.04	32150	32150	31800	41600	22400	32000	31881.44	9.87	0	-127	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3221	7.15	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
102	20231012	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-100	5	-0.31	5958100	187	7.82	32150	32150	31800	41600	22400	32000	31861.50	9.87	0	-89	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3216	7.14	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
103	20231012	110333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-100	5	-0.31	5192450	163	6.82	32150	32150	31800	41600	22400	32000	31855.52	9.87	0	-78	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3216	7.14	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	36950	-13.67	20230518	31050	2.74	20230726	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
104	20231012	100332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-200	5	-0.62	3853800	121	5.06	32150	32150	31800	41600	22400	32000	31849.59	9.87	0	-49	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3205	7.12	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
105	20231012	090332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-50	5	-0.16	384050	12	0.50	32150	32150	31950	41600	22400	32000	32004.17	9.87	0	-2	32266	32132	31866	31732	31466	32200	31800	504	9600	5000	23680	50	1	10080029	3221	7.15	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		995168	N	N	0	N	00	N
106	20231011	160329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	250	2	0.79	76104800	2391	98.48	31800	32000	31600	41250	22250	31750	31829.48	9.88	0	-825	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3226	7.17	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
107	20231011	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	50	2	0.16	53418700	1681	69.23	31800	31900	31600	41250	22250	31750	31777.93	9.88	0	-677	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3205	7.12	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
108	20231011	140333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	50	2	0.16	29055700	916	37.73	31800	31850	31600	41250	22250	31750	31720.20	9.88	0	-599	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3205	7.12	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
109	20231011	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-50	5	-0.16	22010250	694	28.58	31800	31850	31600	41250	22250	31750	31715.06	9.88	0	-521	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3195	7.10	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
110	20231011	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-100	5	-0.31	21440050	676	27.84	31800	31850	31600	41250	22250	31750	31716.05	9.88	0	-507	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3190	7.09	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.34	31050	20230726	1.93	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31050	1.93	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
111	20231011	110330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	0	3	0.00	9085750	286	11.78	31800	31850	31700	41250	22250	31750	31768.36	9.88	0	-210	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
112	20231011	100329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	50	2	0.16	6290400	198	8.15	31800	31850	31700	41250	22250	31750	31769.70	9.88	0	-122	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3205	7.12	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
113	20231011	090330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	0	3	0.00	3402350	107	4.41	31800	31800	31750	41250	22250	31750	31797.66	9.88	0	-107	31950	31850	31750	31650	31550	31800	31600	504	9500	5000	23490	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		995882	N	N	0	N	00	N
114	20231010	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	0	3	0.00	77068600	2428	256.93	31850	31850	31650	41250	22250	31750	31741.60	9.88	0	-31	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3200	7.11	0.32	12	0.02	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
115	20231010	150327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-50	5	-0.16	75514600	2379	251.75	31850	31850	31650	41250	22250	31750	31742.16	9.88	0	-41	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3195	7.10	0.32	12	0.02	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
116	20231010	140326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	50	2	0.16	57139150	1800	190.48	31850	31850	31650	41250	22250	31750	31743.97	9.88	0	-156	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3205	7.12	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
117	20231010	130325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-50	5	-0.16	34466900	1086	114.92	31850	31850	31650	41250	22250	31750	31737.48	9.88	0	-106	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3195	7.10	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
118	20231010	120325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-50	5	-0.16	34213100	1078	114.07	31850	31850	31650	41250	22250	31750	31737.57	9.88	0	-112	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3195	7.10	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
119	20231010	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-50	5	-0.16	9773850	308	32.59	31850	31850	31650	41250	22250	31750	31733.28	9.88	0	-177	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3195	7.10	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.21	31050	20230726	2.09	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31050	2.09	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
120	20231010	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	0	3	0.00	7078750	223	23.60	31850	31850	31650	41250	22250	31750	31743.27	9.88	0	-173	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
121	20231010	090324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	0	3	0.00	3843900	121	12.80	31850	31850	31750	41250	22250	31750	31767.77	9.88	0	-103	32016	31882	31616	31482	31216	31950	31550	504	9500	5000	23490	50	1	10080029	3200	7.11	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996105	N	N	0	N	00	N
122	20231006	160326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	200	2	0.63	29500600	939	45.65	31350	31750	31350	41000	22100	31550	31416.68	9.88	0	-359	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3200	7.11	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
123	20231006	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31500	-50	5	-0.16	25590300	815	39.62	31350	31700	31350	41000	22100	31550	31399.14	9.88	0	-343	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3175	7.05	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.75	31050	20230726	1.45	36950	-14.75	20230518	31050	1.45	20230726	36950	-14.75	20230518	31050	1.45	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
124	20231006	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31450	-100	5	-0.32	24142150	769	37.38	31350	31700	31350	41000	22100	31550	31394.21	9.88	0	-356	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3170	7.04	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.88	31050	20230726	1.29	36950	-14.88	20230518	31050	1.29	20230726	36950	-14.88	20230518	31050	1.29	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
125	20231006	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31450	-100	5	-0.32	23419050	746	36.27	31350	31700	31350	41000	22100	31550	31392.83	9.88	0	-337	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3170	7.04	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.88	31050	20230726	1.29	36950	-14.88	20230518	31050	1.29	20230726	36950	-14.88	20230518	31050	1.29	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
126	20231006	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31400	-150	5	-0.48	21251500	677	32.91	31350	31700	31350	41000	22100	31550	31390.69	9.88	0	-280	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3165	7.03	0.32	12	0.01	4466.00	99372.00	36950	20230518	-15.02	31050	20230726	1.13	36950	-15.02	20230518	31050	1.13	20230726	36950	-15.02	20230518	31050	1.13	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
127	20231006	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31350	-200	5	-0.63	13068050	416	20.22	31350	31700	31350	41000	22100	31550	31413.58	9.88	0	-123	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3160	7.02	0.32	12	0.00	4466.00	99372.00	36950	20230518	-15.16	31050	20230726	0.97	36950	-15.16	20230518	31050	0.97	20230726	36950	-15.16	20230518	31050	0.97	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
128	20231006	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31350	-200	5	-0.63	5597200	178	8.65	31350	31700	31350	41000	22100	31550	31444.94	9.88	0	-34	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3160	7.02	0.32	12	0.00	4466.00	99372.00	36950	20230518	-15.16	31050	20230726	0.97	36950	-15.16	20230518	31050	0.97	20230726	36950	-15.16	20230518	31050	0.97	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N
129	20231006	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31350	-200	5	-0.63	62700	2	0.10	31350	31350	31350	41000	22100	31550	31350.00	9.88	0	-2	31716	31632	31466	31382	31216	31675	31425	504	9450	5000	23340	50	1	10080029	3160	7.02	0.32	12	0.00	4466.00	99372.00	36950	20230518	-15.16	31050	20230726	0.97	36950	-15.16	20230518	31050	0.97	20230726	36950	-15.16	20230518	31050	0.97	20230726	0.04	N	029530	5000	504 억		996206	N	N	0	N	00	N