KissMeData/029530/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	160423	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41100	0	3	0.00	313191450	7595	311.14	41100	41650	40550	53400	28800	41100	41236.53	11.60	0	2376	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4143	7.53	0.40	12	0.08	5455.00	103259.00	45200	20240216	-9.07	31550	20231027	30.27	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31650	29.86	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
3	20241031	150426	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41250	150	2	0.36	277878750	6738	276.03	41100	41650	40550	53400	28800	41100	41240.54	11.60	0	2429	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4158	7.56	0.40	12	0.07	5455.00	103259.00	45200	20240216	-8.74	31550	20231027	30.74	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
4	20241031	140427	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41650	550	2	1.34	260764850	6325	259.12	41100	41650	40550	53400	28800	41100	41227.64	11.60	0	2383	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4198	7.64	0.40	12	0.06	5455.00	103259.00	45200	20240216	-7.85	31550	20231027	32.01	45200	-7.85	20240216	31650	31.60	20240117	45200	-7.85	20240216	31650	31.60	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
5	20241031	130425	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41350	250	2	0.61	203892900	4956	203.03	41100	41450	40550	53400	28800	41100	41140.62	11.60	0	1924	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4168	7.58	0.40	12	0.05	5455.00	103259.00	45200	20240216	-8.52	31550	20231027	31.06	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31650	30.65	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
6	20241031	120425	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41200	100	2	0.24	138885900	3377	138.34	41100	41450	40550	53400	28800	41100	41127.01	11.60	0	1321	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4153	7.55	0.40	12	0.03	5455.00	103259.00	45200	20240216	-8.85	31550	20231027	30.59	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31650	30.17	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
7	20241031	110427	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41400	300	2	0.73	107507600	2618	107.25	41100	41450	40550	53400	28800	41100	41064.78	11.60	0	1057	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4173	7.59	0.40	12	0.03	5455.00	103259.00	45200	20240216	-8.41	31550	20231027	31.22	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31650	30.81	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
8	20241031	100427	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40950	-150	5	-0.36	23330200	572	23.43	41100	41100	40550	53400	28800	41100	40787.06	11.60	0	-29	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4128	7.51	0.40	12	0.01	5455.00	103259.00	45200	20240216	-9.40	31550	20231027	29.79	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31650	29.38	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
9	20241031	090425	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	-250	5	-0.61	2383400	58	2.38	41100	41100	40850	53400	28800	41100	41093.10	11.60	0	-18	41600	41350	40950	40700	40300	41475	40825	504	12300	5000	30410	50	1	10080029	4118	7.49	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.62	31550	20231027	29.48	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31650	29.07	20240117	0.12	N	029530	5000	504 억		1169519	N	N	3	N	00	N
10	20241030	160424	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41100	100	2	0.24	99364950	2431	27.06	40900	41200	40550	53300	28700	41000	40874.11	11.61	0	-1278	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4143	7.53	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.07	31450	20231023	30.68	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31650	29.86	20240117	0.12	N	029530	5000	504 억		1169996	N	N	3	N	00	N
11	20241030	150432	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	0	3	0.00	92630800	2267	25.23	40900	41200	40550	53300	28700	41000	40860.52	11.61	0	-1218	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4133	7.52	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.29	31450	20231023	30.37	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31650	29.54	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
12	20241030	140428	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40750	-250	5	-0.61	65063750	1595	17.75	40900	41200	40550	53300	28700	41000	40792.32	11.61	0	-772	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4108	7.47	0.39	12	0.02	5455.00	103259.00	45200	20240216	-9.85	31450	20231023	29.57	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31650	28.75	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
13	20241030	130428	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-450	5	-1.10	55045750	1349	15.02	40900	41200	40550	53300	28700	41000	40804.86	11.61	0	-672	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4087	7.43	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.29	31450	20231023	28.93	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31650	28.12	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
14	20241030	120432	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40700	-300	5	-0.73	38822000	950	10.57	40900	41200	40600	53300	28700	41000	40865.26	11.61	0	-537	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4103	7.46	0.39	12	0.01	5455.00	103259.00	45200	20240216	-9.96	31450	20231023	29.41	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31650	28.59	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
15	20241030	110426	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	-200	5	-0.49	31237600	764	8.50	40900	41200	40600	53300	28700	41000	40886.91	11.61	0	-424	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4113	7.48	0.40	12	0.01	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31650	28.91	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
16	20241030	100425	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	-100	5	-0.24	13271650	325	3.62	40900	41200	40600	53300	28700	41000	40835.85	11.61	0	-126	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4123	7.50	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.51	31450	20231023	30.05	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31650	29.23	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
17	20241030	090426	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	-150	5	-0.37	368000	9	0.10	40900	40900	40850	53300	28700	41000	40888.89	11.61	0	-4	42100	41550	40550	40000	39000	41825	40275	504	12300	5000	30340	50	1	10080029	4118	7.49	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.62	31450	20231023	29.89	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31650	29.07	20240117	0.12	N	029530	5000	504 억		1169996	N	N	0	N	00	N
18	20241029	160413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	950	2	2.37	365621400	8983	132.04	39950	41100	39550	52000	28050	40050	40701.48	11.62	0	-1645	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4133	7.52	0.40	12	0.09	5455.00	103259.00	45200	20240216	-9.29	31450	20231023	30.37	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31650	29.54	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
19	20241029	150420	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	850	2	2.12	338004150	8309	122.14	39950	41100	39550	52000	28050	40050	40679.28	11.62	0	-1548	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4123	7.50	0.40	12	0.08	5455.00	103259.00	45200	20240216	-9.51	31450	20231023	30.05	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31650	29.23	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
20	20241029	140414	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	800	2	2.00	280670250	6902	101.46	39950	41100	39550	52000	28050	40050	40665.06	11.62	0	-1271	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4118	7.49	0.40	12	0.07	5455.00	103259.00	45200	20240216	-9.62	31450	20231023	29.89	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31650	29.07	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
21	20241029	130414	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40700	650	2	1.62	258570700	6361	93.50	39950	41100	39550	52000	28050	40050	40649.38	11.62	0	-1233	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4103	7.46	0.39	12	0.06	5455.00	103259.00	45200	20240216	-9.96	31450	20231023	29.41	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31650	28.59	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
22	20241029	120418	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	850	2	2.12	252867900	6221	91.44	39950	41100	39550	52000	28050	40050	40647.47	11.62	0	-1289	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4123	7.50	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.51	31450	20231023	30.05	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31650	29.23	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
23	20241029	110424	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	750	2	1.87	219113500	5397	79.33	39950	41050	39550	52000	28050	40050	40599.13	11.62	0	-1075	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4113	7.48	0.40	12	0.05	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31650	28.91	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
24	20241029	100417	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40150	100	2	0.25	45626200	1142	16.79	39950	40200	39550	52000	28050	40050	39952.89	11.62	0	183	40916	40482	40016	39582	39116	40700	39800	504	11950	5000	29630	50	1	10080029	4047	7.36	0.39	12	0.01	5455.00	103259.00	45200	20240216	-11.17	31450	20231023	27.66	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31650	26.86	20240117	0.12	N	029530	5000	504 억		1171107	N	N	0	N	00	N
25	20241028	160412	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	0	3	0.00	271498800	6792	70.09	39550	40450	39550	52000	28050	40050	39973.32	11.61	0	86	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4037	7.34	0.39	12	0.07	5455.00	103259.00	45200	20240216	-11.39	31450	20231023	27.34	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31650	26.54	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
26	20241028	150413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39850	-200	5	-0.50	260613700	6519	67.28	39550	40450	39550	52000	28050	40050	39977.56	11.61	0	298	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4017	7.31	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.84	31450	20231023	26.71	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31650	25.91	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
27	20241028	140416	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39900	-150	5	-0.37	241583950	6042	62.35	39550	40450	39550	52000	28050	40050	39984.10	11.61	0	349	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4022	7.31	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.73	31450	20231023	26.87	45200	-11.73	20240216	31650	26.07	20240117	45200	-11.73	20240216	31650	26.07	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
28	20241028	130413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	0	3	0.00	216148050	5405	55.78	39550	40450	39550	52000	28050	40050	39990.39	11.61	0	464	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4037	7.34	0.39	12	0.05	5455.00	103259.00	45200	20240216	-11.39	31450	20231023	27.34	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31650	26.54	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
29	20241028	120414	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39950	-100	5	-0.25	192035050	4801	49.55	39550	40450	39550	52000	28050	40050	39998.97	11.61	0	437	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4027	7.32	0.39	12	0.05	5455.00	103259.00	45200	20240216	-11.62	31450	20231023	27.03	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31650	26.22	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
30	20241028	110346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40000	-50	5	-0.12	167322350	4183	43.17	39550	40450	39550	52000	28050	40050	40000.56	11.61	0	439	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4032	7.33	0.39	12	0.04	5455.00	103259.00	45200	20240216	-11.50	31450	20231023	27.19	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31650	26.38	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
31	20241028	100411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39900	-150	5	-0.37	101816300	2540	26.21	39550	40450	39550	52000	28050	40050	40085.16	11.61	0	402	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	4022	7.31	0.39	12	0.03	5455.00	103259.00	45200	20240216	-11.73	31450	20231023	26.87	45200	-11.73	20240216	31650	26.07	20240117	45200	-11.73	20240216	31650	26.07	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
32	20241028	090411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39600	-450	5	-1.12	1706950	43	0.44	39550	40050	39550	52000	28050	40050	39696.51	11.61	0	5	40650	40350	39750	39450	38850	40500	39600	504	11950	5000	29630	50	1	10080029	3992	7.26	0.38	12	0.00	5455.00	103259.00	45200	20240216	-12.39	31450	20231023	25.91	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31650	25.12	20240117	0.12	N	029530	5000	504 억		1170482	N	N	0	N	00	N
33	20241025	160410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	250	2	0.63	382768050	9689	212.34	39800	40050	39150	51700	27900	39800	39505.37	11.60	0	1564	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	4037	7.34	0.39	12	0.10	5455.00	103259.00	45200	20240216	-11.39	31450	20231023	27.34	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31550	26.94	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
34	20241025	150415	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39900	100	2	0.25	342755450	8687	190.38	39800	39950	39150	51700	27900	39800	39456.14	11.60	0	1484	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	4022	7.31	0.39	12	0.09	5455.00	103259.00	45200	20240216	-11.73	31450	20231023	26.87	45200	-11.73	20240216	31650	26.07	20240117	45200	-11.73	20240216	31550	26.47	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
35	20241025	140413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39600	-200	5	-0.50	237543200	6029	132.13	39800	39950	39150	51700	27900	39800	39400.10	11.60	0	1289	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3992	7.26	0.38	12	0.06	5455.00	103259.00	45200	20240216	-12.39	31450	20231023	25.91	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31550	25.52	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
36	20241025	130415	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39500	-300	5	-0.75	226576150	5752	126.06	39800	39950	39150	51700	27900	39800	39390.85	11.60	0	1471	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3982	7.24	0.38	12	0.06	5455.00	103259.00	45200	20240216	-12.61	31450	20231023	25.60	45200	-12.61	20240216	31650	24.80	20240117	45200	-12.61	20240216	31550	25.20	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
37	20241025	120415	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39650	-150	5	-0.38	216320050	5493	120.38	39800	39950	39150	51700	27900	39800	39381.04	11.60	0	1524	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3997	7.27	0.38	12	0.05	5455.00	103259.00	45200	20240216	-12.28	31450	20231023	26.07	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31550	25.67	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
38	20241025	110411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39600	-200	5	-0.50	192852100	4900	107.39	39800	39950	39150	51700	27900	39800	39357.57	11.60	0	1506	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3992	7.26	0.38	12	0.05	5455.00	103259.00	45200	20240216	-12.39	31450	20231023	25.91	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31550	25.52	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
39	20241025	100413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39500	-300	5	-0.75	37593100	948	20.78	39800	39950	39500	51700	27900	39800	39655.17	11.60	0	-384	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3982	7.24	0.38	12	0.01	5455.00	103259.00	45200	20240216	-12.61	31450	20231023	25.60	45200	-12.61	20240216	31650	24.80	20240117	45200	-12.61	20240216	31550	25.20	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
40	20241025	090413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39550	-250	5	-0.63	1591000	40	0.88	39800	39800	39550	51700	27900	39800	39775.00	11.60	0	-19	40800	40300	40000	39500	39200	40150	39350	504	11900	5000	29450	50	1	10080029	3987	7.25	0.38	12	0.00	5455.00	103259.00	45200	20240216	-12.50	31450	20231023	25.76	45200	-12.50	20240216	31650	24.96	20240117	45200	-12.50	20240216	31550	25.36	20231027	0.12	N	029530	5000	504 억		1169513	N	N	0	N	00	N
41	20241024	160406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39800	-700	5	-1.73	182478300	4563	42.48	40500	40500	39700	52600	28350	40500	39991.32	11.62	0	-2285	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4012	7.30	0.39	12	0.05	5455.00	103259.00	45200	20240216	-11.95	31450	20231023	26.55	45200	-11.95	20240216	31650	25.75	20240117	45200	-11.95	20240216	31550	26.15	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
42	20241024	150408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39850	-650	5	-1.60	167861750	4196	39.07	40500	40500	39700	52600	28350	40500	40005.18	11.62	0	-2178	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4017	7.31	0.39	12	0.04	5455.00	103259.00	45200	20240216	-11.84	31450	20231023	26.71	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31550	26.31	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
43	20241024	140403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39950	-550	5	-1.36	99995350	2492	23.20	40500	40500	39950	52600	28350	40500	40126.54	11.62	0	-961	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4027	7.32	0.39	12	0.02	5455.00	103259.00	45200	20240216	-11.62	31450	20231023	27.03	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31550	26.62	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
44	20241024	130409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	-450	5	-1.11	78395550	1952	18.17	40500	40500	40000	52600	28350	40500	40161.65	11.62	0	-781	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4037	7.34	0.39	12	0.02	5455.00	103259.00	45200	20240216	-11.39	31450	20231023	27.34	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31550	26.94	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
45	20241024	120408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40150	-350	5	-0.86	25188900	626	5.83	40500	40500	40150	52600	28350	40500	40237.86	11.62	0	-192	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4047	7.36	0.39	12	0.01	5455.00	103259.00	45200	20240216	-11.17	31450	20231023	27.66	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31550	27.26	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
46	20241024	110410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40150	-350	5	-0.86	22094700	549	5.11	40500	40500	40150	52600	28350	40500	40245.36	11.62	0	-171	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4047	7.36	0.39	12	0.01	5455.00	103259.00	45200	20240216	-11.17	31450	20231023	27.66	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31550	27.26	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
47	20241024	100411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40200	-300	5	-0.74	14133600	351	3.27	40500	40500	40150	52600	28350	40500	40266.67	11.62	0	-102	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4052	7.37	0.39	12	0.00	5455.00	103259.00	45200	20240216	-11.06	31450	20231023	27.82	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31550	27.42	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
48	20241024	090431	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40150	-350	5	-0.86	2024650	50	0.47	40500	40500	40150	52600	28350	40500	40493.00	11.62	0	-17	41666	41082	40316	39732	38966	40700	39350	504	12100	5000	29970	50	1	10080029	4047	7.36	0.39	12	0.00	5455.00	103259.00	45200	20240216	-11.17	31450	20231023	27.66	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31550	27.26	20231027	0.13	N	029530	5000	504 억		1171325	N	N	0	N	00	N
49	20241023	160410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	-150	5	-0.37	431391900	10731	239.80	40750	40900	39550	52800	28500	40650	40200.50	11.64	0	-2264	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4082	7.42	0.39	12	0.11	5455.00	103259.00	45200	20240216	-10.40	31450	20231023	28.78	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
50	20241023	150414	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40100	-550	5	-1.35	313818600	7814	174.61	40750	40900	39550	52800	28500	40650	40161.07	11.64	0	-1955	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4042	7.35	0.39	12	0.08	5455.00	103259.00	45200	20240216	-11.28	31450	20231023	27.50	45200	-11.28	20240216	31650	26.70	20240117	45200	-11.28	20240216	31450	27.50	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
51	20241023	140416	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40000	-650	5	-1.60	260954050	6497	145.18	40750	40900	39550	52800	28500	40650	40165.31	11.64	0	-1396	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4032	7.33	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.50	31450	20231023	27.19	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31450	27.19	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
52	20241023	130411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40000	-650	5	-1.60	247017750	6149	137.41	40750	40900	39550	52800	28500	40650	40172.02	11.64	0	-1245	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4032	7.33	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.50	31450	20231023	27.19	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31450	27.19	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
53	20241023	120409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39950	-700	5	-1.72	235535150	5861	130.97	40750	40900	39550	52800	28500	40650	40186.85	11.64	0	-1197	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4027	7.32	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.62	31450	20231023	27.03	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31450	27.03	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
54	20241023	110409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40200	-450	5	-1.11	122594150	3036	67.84	40750	40900	40150	52800	28500	40650	40380.15	11.64	0	-836	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4052	7.37	0.39	12	0.03	5455.00	103259.00	45200	20240216	-11.06	31450	20231023	27.82	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31450	27.82	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
55	20241023	100409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	-200	5	-0.49	50597250	1248	27.89	40750	40900	40300	52800	28500	40650	40542.67	11.64	0	-449	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4077	7.42	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.51	31450	20231023	28.62	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31450	28.62	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
56	20241023	090409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	-50	5	-0.12	569900	14	0.31	40750	40750	40600	52800	28500	40650	40707.14	11.64	0	-10	41216	40932	40666	40382	40116	40800	40250	504	12150	5000	30080	50	1	10080029	4092	7.44	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.14	N	029530	5000	504 억		1173489	N	N	0	N	00	N
57	20241022	160404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40650	-200	5	-0.49	181641450	4475	77.44	40950	40950	40400	53100	28600	40850	40590.27	11.65	0	-772	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4098	7.45	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.07	31450	20231023	29.25	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31450	29.25	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
58	20241022	150409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-300	5	-0.73	167309950	4122	71.33	40950	40950	40400	53100	28600	40850	40589.51	11.65	0	-650	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4087	7.43	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.29	31450	20231023	28.93	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
59	20241022	140411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	-50	5	-0.12	149872600	3693	63.90	40950	40950	40400	53100	28600	40850	40582.89	11.65	0	-464	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4113	7.48	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
60	20241022	130409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	50	2	0.12	139226150	3432	59.39	40950	40950	40400	53100	28600	40850	40567.06	11.65	0	-433	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4123	7.50	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.51	31450	20231023	30.05	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
61	20241022	120409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	-50	5	-0.12	130334050	3214	55.62	40950	40950	40400	53100	28600	40850	40551.98	11.65	0	-402	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4113	7.48	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
62	20241022	110407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	-400	5	-0.98	119285000	2942	50.91	40950	40950	40400	53100	28600	40850	40545.55	11.65	0	-433	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4077	7.42	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.51	31450	20231023	28.62	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31450	28.62	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
63	20241022	100407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	-250	5	-0.61	31873400	785	13.58	40950	40950	40550	53100	28600	40850	40603.06	11.65	0	-195	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4092	7.44	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
64	20241022	090408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	50	2	0.12	204650	5	0.09	40950	40950	40900	53100	28600	40850	40930.00	11.65	0	0	41416	41132	40816	40532	40216	40975	40375	504	12250	5000	30220	50	1	10080029	4123	7.50	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.51	31450	20231023	30.05	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.13	N	029530	5000	504 억		1174647	N	N	1	N	00	N
65	20241021	160405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	350	2	0.86	235780050	5777	151.11	40900	41100	40500	52600	28350	40500	40813.58	11.66	0	-1844	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4118	7.49	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.62	31450	20231023	29.89	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31450	29.89	20231023	0.14	N	029530	5000	504 억		1175312	N	N	1	N	00	N
66	20241021	150407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	100	2	0.25	225513900	5525	144.52	40900	41100	40500	52600	28350	40500	40817.00	11.66	0	-1748	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4092	7.44	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
67	20241021	140409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	300	2	0.74	178550150	4371	114.33	40900	41100	40500	52600	28350	40500	40848.81	11.66	0	-1160	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4113	7.48	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
68	20241021	130406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	300	2	0.74	140261050	3433	89.80	40900	41100	40500	52600	28350	40500	40856.70	11.66	0	-555	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4113	7.48	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.73	31450	20231023	29.73	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
69	20241021	120407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	350	2	0.86	111768400	2735	71.54	40900	41100	40500	52600	28350	40500	40865.96	11.66	0	38	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4118	7.49	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.62	31450	20231023	29.89	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31450	29.89	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
70	20241021	110404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40950	450	2	1.11	88366000	2163	56.58	40900	41100	40500	52600	28350	40500	40853.44	11.66	0	394	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4128	7.51	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.40	31450	20231023	30.21	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31450	30.21	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
71	20241021	100407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40700	200	2	0.49	64376550	1577	41.25	40900	41100	40500	52600	28350	40500	40822.16	11.66	0	444	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4103	7.46	0.39	12	0.02	5455.00	103259.00	45200	20240216	-9.96	31450	20231023	29.41	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31450	29.41	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
72	20241021	090405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	0	3	0.00	1586700	39	1.02	40900	40900	40500	52600	28350	40500	40684.62	11.66	0	-25	40866	40682	40466	40282	40066	40775	40375	504	12100	5000	29970	50	1	10080029	4082	7.42	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.40	31450	20231023	28.78	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.14	N	029530	5000	504 억		1175312	N	N	3	N	00	N
73	20241018	160404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	-100	5	-0.25	153561000	3803	47.20	40300	40650	40250	52700	28450	40600	40378.91	11.66	0	-790	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4082	7.42	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.40	31450	20231023	28.78	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.13	N	029530	5000	504 억		1175159	N	N	3	N	00	N
74	20241018	150413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	-100	5	-0.25	147527100	3654	45.35	40300	40650	40250	52700	28450	40600	40374.14	11.66	0	-737	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4082	7.42	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.40	31450	20231023	28.78	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
75	20241018	140419	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40350	-250	5	-0.62	122603200	3038	37.70	40300	40650	40250	52700	28450	40600	40356.55	11.66	0	-615	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4067	7.40	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.73	31450	20231023	28.30	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31450	28.30	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
76	20241018	130407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	89634000	2221	27.56	40300	40650	40250	52700	28450	40600	40357.50	11.66	0	-359	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.02	5455.00	103259.00	45200	20240216	-10.84	31450	20231023	28.14	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31450	28.14	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
77	20241018	120412	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	71281850	1766	21.92	40300	40650	40250	52700	28450	40600	40363.45	11.66	0	-148	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.02	5455.00	103259.00	45200	20240216	-10.84	31450	20231023	28.14	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31450	28.14	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
78	20241018	110410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	-150	5	-0.37	45008900	1115	13.84	40300	40650	40250	52700	28450	40600	40366.73	11.66	0	144	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4077	7.42	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.51	31450	20231023	28.62	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31450	28.62	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
79	20241018	100406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	40077700	993	12.32	40300	40650	40250	52700	28450	40600	40360.22	11.66	0	174	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.84	31450	20231023	28.14	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31450	28.14	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
80	20241018	090406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40650	50	2	0.12	6018200	149	1.85	40300	40650	40300	52700	28450	40600	40390.60	11.66	0	-4	41300	40950	40750	40400	40200	40850	40300	504	12100	5000	30040	50	1	10080029	4098	7.45	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.07	31450	20231023	29.25	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31450	29.25	20231023	0.13	N	029530	5000	504 억		1175159	N	N	7	N	00	N
81	20241017	160405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	-600	5	-1.46	328195400	8054	102.93	41050	41100	40550	53500	28850	41200	40749.37	11.69	0	-4332	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4092	7.44	0.39	12	0.08	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.15	N	029530	5000	504 억		1178448	N	N	7	N	00	N
82	20241017	150406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40650	-550	5	-1.33	192189300	4719	60.31	41050	41100	40550	53500	28850	41200	40726.70	11.69	0	-1833	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4098	7.45	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.07	31450	20231023	29.25	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31450	29.25	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
83	20241017	140407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-650	5	-1.58	148175100	3637	46.48	41050	41100	40550	53500	28850	41200	40741.02	11.69	0	-1525	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4087	7.43	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.29	31450	20231023	28.93	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
84	20241017	130405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	-600	5	-1.46	113808050	2790	35.65	41050	41100	40550	53500	28850	41200	40791.42	11.69	0	-1089	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4092	7.44	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
85	20241017	120407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	-600	5	-1.46	74564850	1825	23.32	41050	41100	40550	53500	28850	41200	40857.45	11.69	0	-472	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4092	7.44	0.39	12	0.02	5455.00	103259.00	45200	20240216	-10.18	31450	20231023	29.09	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31450	29.09	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
86	20241017	110407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-200	5	-0.49	38979000	952	12.17	41050	41100	40550	53500	28850	41200	40944.33	11.69	0	-162	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4133	7.52	0.40	12	0.01	5455.00	103259.00	45200	20240216	-9.29	31450	20231023	30.37	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
87	20241017	100408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40950	-250	5	-0.61	19719000	482	6.16	41050	41100	40550	53500	28850	41200	40910.79	11.69	0	-67	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4128	7.51	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.40	31450	20231023	30.21	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31450	30.21	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
88	20241017	090404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-650	5	-1.58	122700	3	0.04	41050	41100	40550	53500	28850	41200	40900.00	11.69	0	-1	41566	41382	41016	40832	40466	41475	40925	504	12300	5000	30480	50	1	10080029	4087	7.43	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.29	31450	20231023	28.93	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.15	N	029530	5000	504 억		1178448	N	N	11	N	00	N
89	20241016	160403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41200	150	2	0.37	319248300	7817	99.99	41050	41200	40650	53300	28750	41050	40840.17	11.69	0	-1676	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4153	7.55	0.40	12	0.08	5455.00	103259.00	45200	20240216	-8.85	31350	20231006	31.42	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31450	31.00	20231023	0.15	N	029530	5000	504 억		1178255	N	N	11	N	00	N
90	20241016	150405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	-150	5	-0.37	303055200	7423	94.95	41050	41200	40650	53300	28750	41050	40826.51	11.69	0	-1780	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4123	7.50	0.40	12	0.07	5455.00	103259.00	45200	20240216	-9.51	31350	20231006	30.46	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
91	20241016	140405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-50	5	-0.12	240963450	5906	75.54	41050	41200	40650	53300	28750	41050	40799.77	11.69	0	-1119	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4133	7.52	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.29	31350	20231006	30.78	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
92	20241016	130404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	-150	5	-0.37	112665100	2763	35.34	41050	41050	40650	53300	28750	41050	40776.37	11.69	0	-546	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4123	7.50	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.51	31350	20231006	30.46	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
93	20241016	120404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-50	5	-0.12	95029650	2332	29.83	41050	41050	40650	53300	28750	41050	40750.28	11.69	0	-238	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4133	7.52	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.29	31350	20231006	30.78	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
94	20241016	110403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40700	-350	5	-0.85	48038850	1179	15.08	41050	41050	40700	53300	28750	41050	40745.42	11.69	0	-5	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4103	7.46	0.39	12	0.01	5455.00	103259.00	45200	20240216	-9.96	31350	20231006	29.82	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31450	29.41	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
95	20241016	100404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40750	-300	5	-0.73	14523000	356	4.55	41050	41050	40700	53300	28750	41050	40794.94	11.69	0	-15	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4108	7.47	0.39	12	0.00	5455.00	103259.00	45200	20240216	-9.85	31350	20231006	29.98	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31450	29.57	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
96	20241016	090405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-50	5	-0.12	205000	5	0.06	41050	41050	40850	53300	28750	41050	41000.00	11.69	0	0	41683	41366	41033	40716	40383	41200	40550	504	12250	5000	30370	50	1	10080029	4133	7.52	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.29	31350	20231006	30.78	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1178255	N	N	6	N	00	N
97	20241015	160402	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41050	-150	5	-0.36	320203900	7816	184.17	41200	41350	40700	53500	28850	41200	40967.75	11.66	0	994	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4138	7.53	0.40	12	0.08	5455.00	103259.00	45200	20240216	-9.18	31300	20231005	31.15	45200	-9.18	20240216	31650	29.70	20240117	45200	-9.18	20240216	31450	30.52	20231023	0.15	N	029530	5000	504 억		1175645	N	N	6	N	00	N
98	20241015	150405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40950	-250	5	-0.61	284767800	6953	163.83	41200	41300	40700	53500	28850	41200	40956.11	11.66	0	1271	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4128	7.51	0.40	12	0.07	5455.00	103259.00	45200	20240216	-9.40	31300	20231005	30.83	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31450	30.21	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
99	20241015	140404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41050	-150	5	-0.36	224850350	5487	129.29	41200	41300	40700	53500	28850	41200	40978.74	11.66	0	884	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4138	7.53	0.40	12	0.05	5455.00	103259.00	45200	20240216	-9.18	31300	20231005	31.15	45200	-9.18	20240216	31650	29.70	20240117	45200	-9.18	20240216	31450	30.52	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
100	20241015	130404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	-300	5	-0.73	119154850	2899	68.31	41200	41300	40900	53500	28850	41200	41102.05	11.66	0	561	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4123	7.50	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.51	31300	20231005	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
101	20241015	120403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-200	5	-0.49	92709700	2254	53.11	41200	41300	40900	53500	28850	41200	41131.19	11.66	0	573	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4133	7.52	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.29	31300	20231005	30.99	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
102	20241015	110404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41100	-100	5	-0.24	79361200	1929	45.45	41200	41300	40900	53500	28850	41200	41141.11	11.66	0	523	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4143	7.53	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.07	31300	20231005	31.31	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31450	30.68	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
103	20241015	100404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-50	5	-0.12	68335050	1661	39.14	41200	41300	40900	53500	28850	41200	41140.91	11.66	0	504	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4148	7.54	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.96	31300	20231005	31.47	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31450	30.84	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
104	20241015	090403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41200	0	3	0.00	3254800	79	1.86	41200	41200	41200	53500	28850	41200	41200.00	11.66	0	-13	41700	41450	41000	40750	40300	41575	40875	504	12300	5000	30480	50	1	10080029	4153	7.55	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.85	31300	20231005	31.63	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31450	31.00	20231023	0.15	N	029530	5000	504 억		1175645	N	N	2	N	00	N
105	20241014	160354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41200	300	2	0.73	173234950	4231	66.07	41000	41250	40550	53100	28650	40900	40944.21	11.66	0	-380	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4153	7.55	0.40	12	0.04	5455.00	103259.00	45200	20240216	-8.85	31300	20231004	31.63	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31450	31.00	20231023	0.15	N	029530	5000	504 억		1175268	N	N	2	N	00	N
106	20241014	150359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41250	350	2	0.86	155522600	3801	59.35	41000	41250	40550	53100	28650	40900	40916.23	11.66	0	-252	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4158	7.56	0.40	12	0.04	5455.00	103259.00	45200	20240216	-8.74	31300	20231004	31.79	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31450	31.16	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
107	20241014	140359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41100	200	2	0.49	119397450	2923	45.64	41000	41200	40550	53100	28650	40900	40847.57	11.66	0	-250	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4143	7.53	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.07	31300	20231004	31.31	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31450	30.68	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
108	20241014	130359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40950	50	2	0.12	100703050	2468	38.54	41000	41200	40550	53100	28650	40900	40803.50	11.66	0	-385	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4128	7.51	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.40	31300	20231004	30.83	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31450	30.21	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
109	20241014	120352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	-100	5	-0.24	89175950	2186	34.13	41000	41200	40550	53100	28650	40900	40794.12	11.66	0	-486	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4113	7.48	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
110	20241014	110356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40750	-150	5	-0.37	62719850	1536	23.99	41000	41200	40550	53100	28650	40900	40833.24	11.66	0	-356	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4108	7.47	0.39	12	0.02	5455.00	103259.00	45200	20240216	-9.85	31300	20231004	30.19	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31450	29.57	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
111	20241014	100356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	0	3	0.00	45415450	1112	17.36	41000	41200	40550	53100	28650	40900	40841.23	11.66	0	-235	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4123	7.50	0.40	12	0.01	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
112	20241014	090359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	100	2	0.24	861500	21	0.33	41000	41100	41000	53100	28650	40900	41023.81	11.66	0	-6	41766	41332	40866	40432	39966	41550	40650	504	12200	5000	30260	50	1	10080029	4133	7.52	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.29	31300	20231004	30.99	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1175268	N	N	4	N	00	N
113	20241011	160350	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	0	3	0.00	260355300	6398	38.13	40750	41300	40400	53100	28650	40900	40693.17	11.68	0	-2232	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4123	7.50	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.14	N	029530	5000	504 억		1176862	N	N	4	N	00	N
114	20241011	150355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	-100	5	-0.24	250628400	6160	36.71	40750	41300	40400	53100	28650	40900	40686.36	11.68	0	-2223	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4113	7.48	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
115	20241011	140356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	-50	5	-0.12	235717100	5795	34.54	40750	41300	40400	53100	28650	40900	40675.87	11.68	0	-2020	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4118	7.49	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.62	31300	20231004	30.51	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31450	29.89	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
116	20241011	130357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	-50	5	-0.12	222719900	5477	32.64	40750	41300	40400	53100	28650	40900	40664.49	11.68	0	-2046	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4118	7.49	0.40	12	0.05	5455.00	103259.00	45200	20240216	-9.62	31300	20231004	30.51	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31450	29.89	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
117	20241011	120355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-350	5	-0.86	170399800	4193	24.99	40750	41300	40400	53100	28650	40900	40638.99	11.68	0	-1708	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4087	7.43	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
118	20241011	110354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-350	5	-0.86	138130500	3399	20.26	40750	41300	40400	53100	28650	40900	40638.42	11.68	0	-1291	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4087	7.43	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
119	20241011	100400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	-450	5	-1.10	116650600	2869	17.10	40750	41300	40400	53100	28650	40900	40658.81	11.68	0	-1095	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4077	7.42	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.51	31300	20231004	29.23	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31450	28.62	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
120	20241011	090356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41300	400	2	0.98	5375600	132	0.79	40750	41300	40650	53100	28650	40900	40721.54	11.68	0	41	42900	41900	41200	40200	39500	42400	40700	504	12200	5000	30260	50	1	10080029	4163	7.57	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.63	31300	20231004	31.95	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31450	31.32	20231023	0.14	N	029530	5000	504 억		1176862	N	N	0	N	00	N
121	20241010	160403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	400	2	0.99	684171750	16561	83.94	40850	42200	40500	52600	28350	40500	41312.22	11.66	0	4401	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4123	7.50	0.40	12	0.16	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
122	20241010	150409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	500	2	1.23	661027200	15996	81.08	40850	42200	40500	52600	28350	40500	41324.53	11.66	0	4226	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4133	7.52	0.40	12	0.16	5455.00	103259.00	45200	20240216	-9.29	31300	20231004	30.99	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31450	30.37	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
123	20241010	140406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40900	400	2	0.99	615695050	14890	75.47	40850	42200	40500	52600	28350	40500	41349.57	11.66	0	4054	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4123	7.50	0.40	12	0.15	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31450	30.05	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
124	20241010	130405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	650	2	1.60	513109750	12392	62.81	40850	42200	40500	52600	28350	40500	41406.53	11.66	0	3346	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4148	7.54	0.40	12	0.12	5455.00	103259.00	45200	20240216	-8.96	31300	20231004	31.47	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31450	30.84	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
125	20241010	120405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41850	1350	2	3.33	324604950	7834	39.71	40850	42200	40500	52600	28350	40500	41435.40	11.66	0	818	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4218	7.67	0.41	12	0.08	5455.00	103259.00	45200	20240216	-7.41	31300	20231004	33.71	45200	-7.41	20240216	31650	32.23	20240117	45200	-7.41	20240216	31450	33.07	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
126	20241010	110404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42000	1500	2	3.70	296316350	7157	36.28	40850	42200	40500	52600	28350	40500	41402.31	11.66	0	722	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4234	7.70	0.41	12	0.07	5455.00	103259.00	45200	20240216	-7.08	31300	20231004	34.19	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31450	33.55	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
127	20241010	100404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41500	1000	2	2.47	149800000	3650	18.50	40850	41600	40500	52600	28350	40500	41041.10	11.66	0	1504	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4183	7.61	0.40	12	0.04	5455.00	103259.00	45200	20240216	-8.19	31300	20231004	32.59	45200	-8.19	20240216	31650	31.12	20240117	45200	-8.19	20240216	31450	31.96	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
128	20241010	090403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40800	300	2	0.74	11303950	278	1.41	40850	40850	40500	52600	28350	40500	40661.69	11.66	0	92	42333	41416	40883	39966	39433	41150	39700	504	12100	5000	29970	50	1	10080029	4113	7.48	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31450	29.73	20231023	0.15	N	029530	5000	504 억		1175613	N	N	0	N	00	N
129	20241008	160402	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	-900	5	-2.17	801154200	19729	195.96	41800	41800	40350	53800	29000	41400	40607.95	11.58	0	7549	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4082	7.42	0.39	12	0.20	5455.00	103259.00	45200	20240216	-10.40	31300	20231004	29.39	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
130	20241008	150405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	-950	5	-2.29	758794050	18681	185.55	41800	41800	40350	53800	29000	41400	40618.49	11.58	0	7378	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4077	7.42	0.39	12	0.19	5455.00	103259.00	45200	20240216	-10.51	31300	20231004	29.23	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31450	28.62	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
131	20241008	140404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-850	5	-2.05	641629600	15787	156.80	41800	41800	40350	53800	29000	41400	40642.91	11.58	0	6520	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4087	7.43	0.39	12	0.16	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
132	20241008	130403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-850	5	-2.05	558959650	13749	136.56	41800	41800	40350	53800	29000	41400	40654.57	11.58	0	5819	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4087	7.43	0.39	12	0.14	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31450	28.93	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
133	20241008	120403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	-900	5	-2.17	448648700	11029	109.55	41800	41800	40350	53800	29000	41400	40679.00	11.58	0	4158	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4082	7.42	0.39	12	0.11	5455.00	103259.00	45200	20240216	-10.40	31300	20231004	29.39	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31450	28.78	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
134	20241008	110403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40850	-550	5	-1.33	366370750	9002	89.41	41800	41800	40350	53800	29000	41400	40698.82	11.58	0	3453	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4118	7.49	0.40	12	0.09	5455.00	103259.00	45200	20240216	-9.62	31300	20231004	30.51	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31450	29.89	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
135	20241008	100404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-250	5	-0.60	97670450	2373	23.57	41800	41800	40500	53800	29000	41400	41159.06	11.58	0	-645	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4148	7.54	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.96	31300	20231004	31.47	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31450	30.84	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
136	20241008	090402	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41350	-50	5	-0.12	9215900	221	2.20	41800	41800	41250	53800	29000	41400	41700.90	11.58	0	-54	42866	42132	41716	40982	40566	41925	40775	504	12400	5000	30630	50	1	10080029	4168	7.58	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.52	31300	20231004	32.11	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31450	31.48	20231023	0.16	N	029530	5000	504 억		1167602	N	N	0	N	00	N
137	20241007	160401	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41400	-650	5	-1.55	421368650	10068	95.91	42050	42450	41300	54600	29450	42050	41852.36	11.59	0	-1295	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4173	7.59	0.40	12	0.10	5455.00	103259.00	45200	20240216	-8.41	31300	20231004	32.27	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31450	31.64	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
138	20241007	150354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41400	-650	5	-1.55	403777700	9643	91.86	42050	42450	41300	54600	29450	42050	41872.62	11.59	0	-1439	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4173	7.59	0.40	12	0.10	5455.00	103259.00	45200	20240216	-8.41	31300	20231004	32.27	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31450	31.64	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
139	20241007	140412	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41650	-400	5	-0.95	312839050	7451	70.98	42050	42450	41500	54600	29450	42050	41986.18	11.59	0	-2058	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4198	7.64	0.40	12	0.07	5455.00	103259.00	45200	20240216	-7.85	31300	20231004	33.07	45200	-7.85	20240216	31650	31.60	20240117	45200	-7.85	20240216	31450	32.43	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
140	20241007	130356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	50	2	0.12	255668150	6083	57.95	42050	42450	41500	54600	29450	42050	42029.94	11.59	0	-1740	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4244	7.72	0.41	12	0.06	5455.00	103259.00	45200	20240216	-6.86	31300	20231004	34.50	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31450	33.86	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
141	20241007	120420	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	50	2	0.12	230932600	5495	52.35	42050	42450	41500	54600	29450	42050	42025.95	11.59	0	-1390	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4244	7.72	0.41	12	0.05	5455.00	103259.00	45200	20240216	-6.86	31300	20231004	34.50	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31450	33.86	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
142	20241007	110352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42250	200	2	0.48	221816550	5279	50.29	42050	42450	41500	54600	29450	42050	42018.67	11.59	0	-1411	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4259	7.75	0.41	12	0.05	5455.00	103259.00	45200	20240216	-6.53	31300	20231004	34.98	45200	-6.53	20240216	31650	33.49	20240117	45200	-6.53	20240216	31450	34.34	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
143	20241007	100351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41800	-250	5	-0.59	63932400	1533	14.60	42050	42050	41500	54600	29450	42050	41704.11	11.59	0	-771	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4213	7.66	0.40	12	0.02	5455.00	103259.00	45200	20240216	-7.52	31300	20231004	33.55	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31450	32.91	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
144	20241007	090331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41600	-450	5	-1.07	4385050	105	1.00	42050	42050	41600	54600	29450	42050	41762.38	11.59	0	-91	43016	42532	42016	41532	41016	42275	41275	504	12550	5000	31110	50	1	10080029	4193	7.63	0.40	12	0.00	5455.00	103259.00	45200	20240216	-7.96	31300	20231004	32.91	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31450	32.27	20231023	0.15	N	029530	5000	504 억		1168669	N	N	0	N	00	N
145	20241004	160340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42050	-50	5	-0.12	438945750	10493	62.81	42100	42500	41500	54700	29500	42100	41831.83	11.59	0	108	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4239	7.71	0.41	12	0.10	5455.00	103259.00	45200	20240216	-6.97	31300	20231004	34.35	45200	-6.97	20240216	31650	32.86	20240117	45200	-6.97	20240216	31300	34.35	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
146	20241004	150341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41700	-400	5	-0.95	423286350	10119	60.57	42100	42500	41500	54700	29500	42100	41830.85	11.59	0	159	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4203	7.64	0.40	12	0.10	5455.00	103259.00	45200	20240216	-7.74	31300	20231004	33.23	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31300	33.23	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
147	20241004	140343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41700	-400	5	-0.95	383605050	9167	54.88	42100	42500	41500	54700	29500	42100	41846.30	11.59	0	191	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4203	7.64	0.40	12	0.09	5455.00	103259.00	45200	20240216	-7.74	31300	20231004	33.23	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31300	33.23	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
148	20241004	130342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41800	-300	5	-0.71	354309000	8467	50.69	42100	42500	41500	54700	29500	42100	41845.87	11.59	0	610	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4213	7.66	0.40	12	0.08	5455.00	103259.00	45200	20240216	-7.52	31300	20231004	33.55	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31300	33.55	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
149	20241004	120341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42000	-100	5	-0.24	320270800	7656	45.83	42100	42500	41500	54700	29500	42100	41832.65	11.59	0	791	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4234	7.70	0.41	12	0.08	5455.00	103259.00	45200	20240216	-7.08	31300	20231004	34.19	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31300	34.19	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
150	20241004	110342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41800	-300	5	-0.71	291466300	6970	41.72	42100	42500	41500	54700	29500	42100	41817.26	11.59	0	874	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4213	7.66	0.40	12	0.07	5455.00	103259.00	45200	20240216	-7.52	31300	20231004	33.55	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31300	33.55	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
151	20241004	100339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41900	-200	5	-0.48	229191450	5480	32.80	42100	42500	41500	54700	29500	42100	41823.26	11.59	0	1090	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4224	7.68	0.41	12	0.05	5455.00	103259.00	45200	20240216	-7.30	31300	20231004	33.87	45200	-7.30	20240216	31650	32.39	20240117	45200	-7.30	20240216	31300	33.87	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
152	20241004	090337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41700	-400	5	-0.95	21631000	514	3.08	42100	42100	41700	54700	29500	42100	42083.66	11.59	0	-123	42966	42532	41916	41482	40866	42750	41700	504	12600	5000	31150	50	1	10080029	4203	7.64	0.40	12	0.01	5455.00	103259.00	45200	20240216	-7.74	31300	20231004	33.23	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31300	33.23	20231004	0.16	N	029530	5000	504 억		1168379	N	N	0	N	00	N
153	20241002	160338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	650	2	1.57	700760850	16700	71.70	41300	42350	41300	53800	29050	41450	41961.73	11.57	0	2175	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4244	7.72	0.41	12	0.17	5455.00	103259.00	45200	20240216	-6.86	31300	20231004	34.50	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31300	34.50	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
154	20241002	150344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41950	500	2	1.21	672742850	16033	68.83	41300	42350	41300	53800	29050	41450	41959.89	11.57	0	2317	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4229	7.69	0.41	12	0.16	5455.00	103259.00	45200	20240216	-7.19	31300	20231004	34.03	45200	-7.19	20240216	31650	32.54	20240117	45200	-7.19	20240216	31300	34.03	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
155	20241002	140341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42000	550	2	1.33	629265100	14997	64.38	41300	42350	41300	53800	29050	41450	41959.40	11.57	0	2733	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4234	7.70	0.41	12	0.15	5455.00	103259.00	45200	20240216	-7.08	31300	20231004	34.19	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31300	34.19	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
156	20241002	130340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41950	500	2	1.21	492839550	11756	50.47	41300	42350	41300	53800	29050	41450	41922.38	11.57	0	2246	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4229	7.69	0.41	12	0.12	5455.00	103259.00	45200	20240216	-7.19	31300	20231004	34.03	45200	-7.19	20240216	31650	32.54	20240117	45200	-7.19	20240216	31300	34.03	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
157	20241002	120338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	650	2	1.57	455265700	10862	46.63	41300	42350	41300	53800	29050	41450	41913.62	11.57	0	2289	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4244	7.72	0.41	12	0.11	5455.00	103259.00	45200	20240216	-6.86	31300	20231004	34.50	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31300	34.50	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
158	20241002	110334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	850	2	2.05	390964300	9337	40.09	41300	42350	41300	53800	29050	41450	41872.58	11.57	0	2628	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4264	7.75	0.41	12	0.09	5455.00	103259.00	45200	20240216	-6.42	31300	20231004	35.14	45200	-6.42	20240216	31650	33.65	20240117	45200	-6.42	20240216	31300	35.14	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
159	20241002	100334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41800	350	2	0.84	188687900	4520	19.40	41300	42150	41300	53800	29050	41450	41745.11	11.57	0	222	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4213	7.66	0.40	12	0.04	5455.00	103259.00	45200	20240216	-7.52	31300	20231004	33.55	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31300	33.55	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N
160	20241002	090332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41450	0	3	0.00	11239850	272	1.17	41300	41450	41300	53800	29050	41450	41322.98	11.57	0	-93	44050	42750	41650	40350	39250	43400	41000	504	12350	5000	30670	50	1	10080029	4178	7.60	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.30	31300	20231004	32.43	45200	-8.30	20240216	31650	30.96	20240117	45200	-8.30	20240216	31300	32.43	20231004	0.16	N	029530	5000	504 억		1165948	N	N	243	N	00	N