KissMeData/008110/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	160233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9290	40	2	0.43	560389500	60331	70.06	9250	9350	9110	12020	6480	9250	9288.58	39.98	0	566	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	975	10.63	0.43	03	0.58	874.00	21357.00	14150	20221028	-34.35	4510	20230726	105.99	10300	-9.81	20230113	4510	105.99	20230726	13400	-30.67	20221101	4510	105.99	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
3	20231031	150236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9220	-30	5	-0.32	555589320	59811	69.46	9250	9350	9110	12020	6480	9250	9289.08	39.98	0	666	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	967	10.55	0.43	03	0.57	874.00	21357.00	14150	20221028	-34.84	4510	20230726	104.43	10300	-10.49	20230113	4510	104.43	20230726	13400	-31.19	20221101	4510	104.43	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
4	20231031	140239	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9200	-50	5	-0.54	551412070	59358	68.93	9250	9350	9110	12020	6480	9250	9289.60	39.98	0	699	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	965	10.53	0.43	03	0.57	874.00	21357.00	14150	20221028	-34.98	4510	20230726	103.99	10300	-10.68	20230113	4510	103.99	20230726	13400	-31.34	20221101	4510	103.99	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
5	20231031	130236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9140	-110	5	-1.19	242955470	26177	30.40	9250	9350	9140	12020	6480	9250	9281.26	39.98	0	186	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	959	10.46	0.43	03	0.25	874.00	21357.00	14150	20221028	-35.41	4510	20230726	102.66	10300	-11.26	20230113	4510	102.66	20230726	13400	-31.79	20221101	4510	102.66	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
6	20231031	120231	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9210	-40	5	-0.43	225146080	24230	28.14	9250	9350	9180	12020	6480	9250	9292.04	39.98	0	365	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	966	10.54	0.43	03	0.23	874.00	21357.00	14150	20221028	-34.91	4510	20230726	104.21	10300	-10.58	20230113	4510	104.21	20230726	13400	-31.27	20221101	4510	104.21	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
7	20231031	110239	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	0	3	0.00	208266070	22395	26.01	9250	9350	9220	12020	6480	9250	9299.67	39.98	0	620	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	970	10.58	0.43	03	0.21	874.00	21357.00	14150	20221028	-34.63	4510	20230726	105.10	10300	-10.19	20230113	4510	105.10	20230726	13400	-30.97	20221101	4510	105.10	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
8	20231031	100238	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	0	3	0.00	105766770	11387	13.22	9250	9320	9230	12020	6480	9250	9288.38	39.98	0	45	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	970	10.58	0.43	03	0.11	874.00	21357.00	14150	20221028	-34.63	4510	20230726	105.10	10300	-10.19	20230113	4510	105.10	20230726	13400	-30.97	20221101	4510	105.10	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
9	20231031	090235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9310	60	2	0.65	20228010	2183	2.54	9250	9310	9250	12020	6480	9250	9266.15	39.98	0	492	9736	9492	9066	8822	8396	9615	8945	52	2770	500	0	10	1	10490447	977	10.65	0.44	03	0.02	874.00	21357.00	14150	20221028	-34.20	4510	20230726	106.43	10300	-9.61	20230113	4510	106.43	20230726	13400	-30.52	20221101	4510	106.43	20230726	0.05	N	008110	500	52 억		4193581	N	N	0	N	00	N
10	20231030	160233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	610	2	7.06	782526910	86072	80.06	8710	9310	8640	11230	6050	8640	9091.54	39.90	0	7845	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	970	10.58	0.43	03	0.82	874.00	21357.00	14150	20221028	-34.63	4510	20230726	105.10	10300	-10.19	20230113	4510	105.10	20230726	13400	-30.97	20221101	4510	105.10	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
11	20231030	150229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9230	590	2	6.83	764994290	84173	78.29	8710	9310	8640	11230	6050	8640	9088.36	39.90	0	7556	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	968	10.56	0.43	03	0.80	874.00	21357.00	14150	20221028	-34.77	4510	20230726	104.66	10300	-10.39	20230113	4510	104.66	20230726	13400	-31.12	20221101	4510	104.66	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
12	20231030	140230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	610	2	7.06	490889300	54523	50.71	8710	9300	8640	11230	6050	8640	9003.34	39.90	0	2068	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	970	10.58	0.43	03	0.52	874.00	21357.00	14150	20221028	-34.63	4510	20230726	105.10	10300	-10.19	20230113	4510	105.10	20230726	13400	-30.97	20221101	4510	105.10	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
13	20231030	130230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	260	2	3.01	177887620	20078	18.67	8710	9050	8640	11230	6050	8640	8859.83	39.90	0	-1265	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	934	10.18	0.42	03	0.19	874.00	21357.00	14150	20221028	-37.10	4510	20230726	97.34	10300	-13.59	20230113	4510	97.34	20230726	13400	-33.58	20221101	4510	97.34	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
14	20231030	120228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8960	320	2	3.70	176024120	19869	18.48	8710	9050	8640	11230	6050	8640	8859.23	39.90	0	-1322	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	940	10.25	0.42	03	0.19	874.00	21357.00	14150	20221028	-36.68	4510	20230726	98.67	10300	-13.01	20230113	4510	98.67	20230726	13400	-33.13	20221101	4510	98.67	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
15	20231030	110227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8990	350	2	4.05	171226160	19333	17.98	8710	9050	8640	11230	6050	8640	8856.68	39.90	0	-1448	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	943	10.29	0.42	03	0.18	874.00	21357.00	14150	20221028	-36.47	4510	20230726	99.33	10300	-12.72	20230113	4510	99.33	20230726	13400	-32.91	20221101	4510	99.33	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
16	20231030	100228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8780	140	2	1.62	63157640	7265	6.76	8710	8900	8640	11230	6050	8640	8693.41	39.90	0	20	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	921	10.05	0.41	03	0.07	874.00	21357.00	14150	20221028	-37.95	4510	20230726	94.68	10300	-14.76	20230113	4510	94.68	20230726	13400	-34.48	20221101	4510	94.68	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
17	20231030	090226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	210	2	2.43	7034440	807	0.75	8710	8850	8640	11230	6050	8640	8716.78	39.90	0	-75	9440	9040	8680	8280	7920	8860	8100	52	2590	500	0	10	1	10490447	928	10.13	0.41	03	0.01	874.00	21357.00	14150	20221028	-37.46	4510	20230726	96.23	10300	-14.08	20230113	4510	96.23	20230726	13400	-33.96	20221101	4510	96.23	20230726	0.05	N	008110	500	52 억		4185736	N	N	0	N	00	N
18	20231027	160220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8640	-400	5	-4.42	956423770	107481	340.55	9050	9080	8320	11750	6330	9040	8898.64	39.97	0	-7201	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	906	9.89	0.40	03	1.02	874.00	21357.00	14150	20221028	-38.94	4510	20230726	91.57	10300	-16.12	20230113	4510	91.57	20230726	14150	-38.94	20221028	4510	91.57	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
19	20231027	150229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8600	-440	5	-4.87	943788440	106006	335.88	9050	9080	8320	11750	6330	9040	8903.16	39.97	0	-6662	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	902	9.84	0.40	03	1.01	874.00	21357.00	14150	20221028	-39.22	4510	20230726	90.69	10300	-16.50	20230113	4510	90.69	20230726	14150	-39.22	20221028	4510	90.69	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
20	20231027	140228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8560	-480	5	-5.31	909797230	101988	323.15	9050	9080	8320	11750	6330	9040	8920.63	39.97	0	-4347	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	898	9.79	0.40	03	0.97	874.00	21357.00	14150	20221028	-39.51	4510	20230726	89.80	10300	-16.89	20230113	4510	89.80	20230726	14150	-39.51	20221028	4510	89.80	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
21	20231027	130227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8410	-630	5	-6.97	845840570	94363	298.99	9050	9080	8380	11750	6330	9040	8963.69	39.97	0	-1846	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	882	9.62	0.39	03	0.90	874.00	21357.00	14150	20221028	-40.57	4510	20230726	86.47	10300	-18.35	20230113	4510	86.47	20230726	14150	-40.57	20221028	4510	86.47	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
22	20231027	120228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	-170	5	-1.88	776088450	86252	273.29	9050	9080	8870	11750	6330	9040	8997.92	39.97	0	-1043	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	931	10.15	0.42	03	0.82	874.00	21357.00	14150	20221028	-37.31	4510	20230726	96.67	10300	-13.88	20230113	4510	96.67	20230726	14150	-37.31	20221028	4510	96.67	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
23	20231027	110229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8980	-60	5	-0.66	766097710	85130	269.73	9050	9080	8920	11750	6330	9040	8999.15	39.97	0	-447	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	942	10.27	0.42	03	0.81	874.00	21357.00	14150	20221028	-36.54	4510	20230726	99.11	10300	-12.82	20230113	4510	99.11	20230726	14150	-36.54	20221028	4510	99.11	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
24	20231027	100228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8930	-110	5	-1.22	753683550	83746	265.35	9050	9080	8920	11750	6330	9040	8999.64	39.97	0	-621	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	937	10.22	0.42	03	0.80	874.00	21357.00	14150	20221028	-36.89	4510	20230726	98.00	10300	-13.30	20230113	4510	98.00	20230726	14150	-36.89	20221028	4510	98.00	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
25	20231027	090226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9060	20	2	0.22	4472770	494	1.57	9050	9060	9050	11750	6330	9040	9054.19	39.97	0	216	9226	9132	8996	8902	8766	9155	8925	52	2710	500	0	10	1	10490447	950	10.37	0.42	03	0.00	874.00	21357.00	14150	20221028	-35.97	4510	20230726	100.89	10300	-12.04	20230113	4510	100.89	20230726	14150	-35.97	20221028	4510	100.89	20230726	0.05	N	008110	500	52 억		4192937	N	N	0	N	00	N
26	20231026	160225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9040	10	2	0.11	281908650	31549	73.93	9040	9090	8860	11730	6330	9030	8935.55	39.97	0	-204	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	948	10.34	0.42	03	0.30	874.00	21357.00	14150	20221028	-36.11	4510	20230726	100.44	10300	-12.23	20230113	4510	100.44	20230726	14150	-36.11	20221028	4510	100.44	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
27	20231026	150225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9030	0	3	0.00	271071760	30348	71.12	9040	9090	8860	11730	6330	9030	8932.11	39.97	0	-410	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	947	10.33	0.42	03	0.29	874.00	21357.00	14150	20221028	-36.18	4510	20230726	100.22	10300	-12.33	20230113	4510	100.22	20230726	14150	-36.18	20221028	4510	100.22	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
28	20231026	140224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8950	-80	5	-0.89	237227710	26598	62.33	9040	9090	8860	11730	6330	9030	8919.01	39.97	0	-753	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	939	10.24	0.42	03	0.25	874.00	21357.00	14150	20221028	-36.75	4510	20230726	98.45	10300	-13.11	20230113	4510	98.45	20230726	14150	-36.75	20221028	4510	98.45	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
29	20231026	130225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	-120	5	-1.33	223860470	25105	58.83	9040	9090	8860	11730	6330	9030	8916.97	39.97	0	-516	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	935	10.19	0.42	03	0.24	874.00	21357.00	14150	20221028	-37.03	4510	20230726	97.56	10300	-13.50	20230113	4510	97.56	20230726	14150	-37.03	20221028	4510	97.56	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
30	20231026	120226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9000	-30	5	-0.33	213804560	23979	56.19	9040	9090	8860	11730	6330	9030	8916.33	39.97	0	-44	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	944	10.30	0.42	03	0.23	874.00	21357.00	14150	20221028	-36.40	4510	20230726	99.56	10300	-12.62	20230113	4510	99.56	20230726	14150	-36.40	20221028	4510	99.56	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
31	20231026	110227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8970	-60	5	-0.66	210448940	23606	55.32	9040	9090	8860	11730	6330	9030	8915.06	39.97	0	266	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	941	10.26	0.42	03	0.23	874.00	21357.00	14150	20221028	-36.61	4510	20230726	98.89	10300	-12.91	20230113	4510	98.89	20230726	14150	-36.61	20221028	4510	98.89	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
32	20231026	100227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9010	-20	5	-0.22	186836470	20985	49.18	9040	9090	8860	11730	6330	9030	8903.33	39.97	0	648	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	945	10.31	0.42	03	0.20	874.00	21357.00	14150	20221028	-36.33	4510	20230726	99.78	10300	-12.52	20230113	4510	99.78	20230726	14150	-36.33	20221028	4510	99.78	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
33	20231026	090225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8940	-90	5	-1.00	35691940	3971	9.31	9040	9040	8940	11730	6330	9030	8988.15	39.97	0	-69	9296	9162	8986	8852	8676	9230	8920	52	2700	500	0	10	1	10490447	938	10.23	0.42	03	0.04	874.00	21357.00	14150	20221028	-36.82	4510	20230726	98.23	10300	-13.20	20230113	4510	98.23	20230726	14150	-36.82	20221028	4510	98.23	20230726	0.06	N	008110	500	52 억		4193140	N	N	0	N	00	N
34	20231025	160226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9030	240	2	2.73	379546730	42177	43.98	8810	9120	8810	11420	6160	8790	8998.90	39.92	0	5588	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	947	10.33	0.42	03	0.40	874.00	21357.00	14150	20221028	-36.18	4510	20230726	100.22	10300	-12.33	20230113	4510	100.22	20230726	14150	-36.18	20221028	4510	100.22	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
35	20231025	150226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9050	260	2	2.96	371536100	41290	43.05	8810	9120	8810	11420	6160	8790	8998.21	39.92	0	5428	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	949	10.35	0.42	03	0.39	874.00	21357.00	14150	20221028	-36.04	4510	20230726	100.67	10300	-12.14	20230113	4510	100.67	20230726	14150	-36.04	20221028	4510	100.67	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
36	20231025	140224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9000	210	2	2.39	361840780	40214	41.93	8810	9120	8810	11420	6160	8790	8997.88	39.92	0	5271	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	944	10.30	0.42	03	0.38	874.00	21357.00	14150	20221028	-36.40	4510	20230726	99.56	10300	-12.62	20230113	4510	99.56	20230726	14150	-36.40	20221028	4510	99.56	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
37	20231025	130226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8950	160	2	1.82	350429630	38945	40.61	8810	9120	8810	11420	6160	8790	8998.06	39.92	0	5273	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	939	10.24	0.42	03	0.37	874.00	21357.00	14150	20221028	-36.75	4510	20230726	98.45	10300	-13.11	20230113	4510	98.45	20230726	14150	-36.75	20221028	4510	98.45	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
38	20231025	120225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9050	260	2	2.96	346377200	38493	40.13	8810	9120	8810	11420	6160	8790	8998.45	39.92	0	4984	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	949	10.35	0.42	03	0.37	874.00	21357.00	14150	20221028	-36.04	4510	20230726	100.67	10300	-12.14	20230113	4510	100.67	20230726	14150	-36.04	20221028	4510	100.67	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
39	20231025	110225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9100	310	2	3.53	314461770	34967	36.46	8810	9120	8810	11420	6160	8790	8993.10	39.92	0	4552	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	955	10.41	0.43	03	0.33	874.00	21357.00	14150	20221028	-35.69	4510	20230726	101.77	10300	-11.65	20230113	4510	101.77	20230726	14150	-35.69	20221028	4510	101.77	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
40	20231025	100224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8860	70	2	0.80	111376850	12470	13.00	8810	8980	8810	11420	6160	8790	8931.58	39.92	0	747	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	929	10.14	0.41	03	0.12	874.00	21357.00	14150	20221028	-37.39	4510	20230726	96.45	10300	-13.98	20230113	4510	96.45	20230726	14150	-37.39	20221028	4510	96.45	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
41	20231025	090225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	120	2	1.37	432240	49	0.05	8810	8910	8810	11420	6160	8790	8821.22	39.92	0	1	9396	9092	8656	8352	7916	9245	8505	52	2630	500	0	10	1	10490447	935	10.19	0.42	03	0.00	874.00	21357.00	14150	20221028	-37.03	4510	20230726	97.56	10300	-13.50	20230113	4510	97.56	20230726	14150	-37.03	20221028	4510	97.56	20230726	0.06	N	008110	500	52 억		4187553	N	N	0	N	00	N
42	20231024	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8790	330	2	3.90	834820970	95878	78.26	8560	8960	8220	10990	5930	8460	8707.12	39.95	0	-3084	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	922	10.06	0.41	03	0.91	874.00	21357.00	14150	20221028	-37.88	4510	20230726	94.90	10300	-14.66	20230113	4510	94.90	20230726	14150	-37.88	20221028	4510	94.90	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
43	20231024	150224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	380	2	4.49	798551300	91754	74.90	8560	8960	8220	10990	5930	8460	8703.18	39.95	0	-3562	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	927	10.11	0.41	03	0.87	874.00	21357.00	14150	20221028	-37.53	4510	20230726	96.01	10300	-14.17	20230113	4510	96.01	20230726	14150	-37.53	20221028	4510	96.01	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
44	20231024	140221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	420	2	4.96	770276770	88555	72.28	8560	8960	8220	10990	5930	8460	8698.29	39.95	0	-4642	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	932	10.16	0.42	03	0.84	874.00	21357.00	14150	20221028	-37.24	4510	20230726	96.90	10300	-13.79	20230113	4510	96.90	20230726	14150	-37.24	20221028	4510	96.90	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
45	20231024	130224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8360	-100	5	-1.18	137555890	16478	13.45	8560	8670	8220	10990	5930	8460	8347.85	39.95	0	-1433	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	877	9.57	0.39	03	0.16	874.00	21357.00	14150	20221028	-40.92	4510	20230726	85.37	10300	-18.83	20230113	4510	85.37	20230726	14150	-40.92	20221028	4510	85.37	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
46	20231024	120223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8280	-180	5	-2.13	107734120	12906	10.53	8560	8670	8220	10990	5930	8460	8347.60	39.95	0	-1088	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	869	9.47	0.39	03	0.12	874.00	21357.00	14150	20221028	-41.48	4510	20230726	83.59	10300	-19.61	20230113	4510	83.59	20230726	14150	-41.48	20221028	4510	83.59	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
47	20231024	110222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8250	-210	5	-2.48	103017550	12335	10.07	8560	8670	8220	10990	5930	8460	8351.65	39.95	0	-929	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	865	9.44	0.39	03	0.12	874.00	21357.00	14150	20221028	-41.70	4510	20230726	82.93	10300	-19.90	20230113	4510	82.93	20230726	14150	-41.70	20221028	4510	82.93	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
48	20231024	100222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8320	-140	5	-1.65	86942290	10392	8.48	8560	8670	8250	10990	5930	8460	8366.27	39.95	0	-225	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	873	9.52	0.39	03	0.10	874.00	21357.00	14150	20221028	-41.20	4510	20230726	84.48	10300	-19.22	20230113	4510	84.48	20230726	14150	-41.20	20221028	4510	84.48	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
49	20231024	090223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8570	110	2	1.30	6533470	761	0.62	8560	8670	8530	10990	5930	8460	8585.37	39.95	0	-58	9160	8810	8410	8060	7660	8985	8235	52	2530	500	0	10	1	10490447	899	9.81	0.40	03	0.01	874.00	21357.00	14150	20221028	-39.43	4510	20230726	90.02	10300	-16.80	20230113	4510	90.02	20230726	14150	-39.43	20221028	4510	90.02	20230726	0.06	N	008110	500	52 억		4190604	N	N	0	N	00	N
50	20231023	160220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8460	450	2	5.62	1036854400	122161	790.74	8010	8760	8010	10410	5610	8010	8487.61	39.83	0	12197	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	887	9.68	0.40	03	1.16	874.00	21357.00	14150	20221028	-40.21	4510	20230726	87.58	10300	-17.86	20230113	4510	87.58	20230726	14150	-40.21	20221028	4510	87.58	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
51	20231023	150219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8530	520	2	6.49	1010773940	119092	770.87	8010	8760	8010	10410	5610	8010	8487.34	39.83	0	11786	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	895	9.76	0.40	03	1.14	874.00	21357.00	14150	20221028	-39.72	4510	20230726	89.14	10300	-17.18	20230113	4510	89.14	20230726	14150	-39.72	20221028	4510	89.14	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
52	20231023	140221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8480	470	2	5.87	989317670	116563	754.50	8010	8760	8010	10410	5610	8010	8487.41	39.83	0	11516	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	890	9.70	0.40	03	1.11	874.00	21357.00	14150	20221028	-40.07	4510	20230726	88.03	10300	-17.67	20230113	4510	88.03	20230726	14150	-40.07	20221028	4510	88.03	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
53	20231023	130221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8550	540	2	6.74	952166180	112175	726.10	8010	8760	8010	10410	5610	8010	8488.22	39.83	0	10041	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	897	9.78	0.40	03	1.07	874.00	21357.00	14150	20221028	-39.58	4510	20230726	89.58	10300	-16.99	20230113	4510	89.58	20230726	14150	-39.58	20221028	4510	89.58	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
54	20231023	120219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8500	490	2	6.12	788730870	93322	604.07	8010	8710	8010	10410	5610	8010	8451.71	39.83	0	8907	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	892	9.73	0.40	03	0.89	874.00	21357.00	14150	20221028	-39.93	4510	20230726	88.47	10300	-17.48	20230113	4510	88.47	20230726	14150	-39.93	20221028	4510	88.47	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
55	20231023	110222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8550	540	2	6.74	742801640	87926	569.14	8010	8710	8010	10410	5610	8010	8448.03	39.83	0	8121	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	897	9.78	0.40	03	0.84	874.00	21357.00	14150	20221028	-39.58	4510	20230726	89.58	10300	-16.99	20230113	4510	89.58	20230726	14150	-39.58	20221028	4510	89.58	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
56	20231023	100219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8580	570	2	7.12	508676880	60782	393.44	8010	8600	8010	10410	5610	8010	8368.87	39.83	0	5766	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	900	9.82	0.40	03	0.58	874.00	21357.00	14150	20221028	-39.36	4510	20230726	90.24	10300	-16.70	20230113	4510	90.24	20230726	14150	-39.36	20221028	4510	90.24	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
57	20231023	090222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8010	0	3	0.00	809010	101	0.65	8010	8010	8010	10410	5610	8010	8010.00	39.83	0	0	8196	8102	7936	7842	7676	8150	7890	52	2400	500	0	10	1	10490447	840	9.16	0.38	03	0.00	874.00	21357.00	14150	20221028	-43.39	4510	20230726	77.61	10300	-22.23	20230113	4510	77.61	20230726	14150	-43.39	20221028	4510	77.61	20230726	0.06	N	008110	500	52 억		4178221	N	N	0	N	00	N
58	20231020	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8010	50	2	0.63	122059550	15449	291.88	7960	8030	7770	10340	5580	7960	7900.81	39.85	0	-2440	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	840	9.16	0.38	03	0.15	874.00	21357.00	14150	20221028	-43.39	4510	20230726	77.61	10300	-22.23	20230113	4510	77.61	20230726	14150	-43.39	20221028	4510	77.61	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
59	20231020	150220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	-40	5	-0.50	121339590	15359	290.18	7960	8030	7770	10340	5580	7960	7900.23	39.85	0	-2428	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	831	9.06	0.37	03	0.15	874.00	21357.00	14150	20221028	-44.03	4510	20230726	75.61	10300	-23.11	20230113	4510	75.61	20230726	14150	-44.03	20221028	4510	75.61	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
60	20231020	140221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7930	-30	5	-0.38	120047640	15196	287.10	7960	8030	7770	10340	5580	7960	7899.95	39.85	0	-2389	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	832	9.07	0.37	03	0.14	874.00	21357.00	14150	20221028	-43.96	4510	20230726	75.83	10300	-23.01	20230113	4510	75.83	20230726	14150	-43.96	20221028	4510	75.83	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
61	20231020	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7870	-90	5	-1.13	61022100	7783	147.04	7960	7960	7770	10340	5580	7960	7840.43	39.85	0	-1302	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	826	9.00	0.37	03	0.07	874.00	21357.00	14150	20221028	-44.38	4510	20230726	74.50	10300	-23.59	20230113	4510	74.50	20230726	14150	-44.38	20221028	4510	74.50	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
62	20231020	120218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	-170	5	-2.14	50911110	6486	122.54	7960	7960	7770	10340	5580	7960	7849.38	39.85	0	-920	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	817	8.91	0.36	03	0.06	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
63	20231020	110220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7770	-190	5	-2.39	35298520	4479	84.62	7960	7960	7770	10340	5580	7960	7880.89	39.85	0	-694	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	815	8.89	0.36	03	0.04	874.00	21357.00	14150	20221028	-45.09	4510	20230726	72.28	10300	-24.56	20230113	4510	72.28	20230726	14150	-45.09	20221028	4510	72.28	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
64	20231020	100219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	-130	5	-1.63	32711830	4147	78.35	7960	7960	7790	10340	5580	7960	7888.07	39.85	0	-593	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	821	8.96	0.37	03	0.04	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
65	20231020	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	0	3	0.00	8310240	1044	19.72	7960	7960	7960	10340	5580	7960	7960.00	39.85	0	1	8146	8052	7996	7902	7846	8025	7875	52	2380	500	0	10	1	10490447	835	9.11	0.37	03	0.01	874.00	21357.00	14150	20221028	-43.75	4510	20230726	76.50	10300	-22.72	20230113	4510	76.50	20230726	14150	-43.75	20221028	4510	76.50	20230726	0.06	N	008110	500	52 억		4180657	N	N	0	N	00	N
66	20231019	160218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	-70	5	-0.87	42225360	5293	37.89	7980	8090	7940	10430	5630	8030	7977.59	39.85	0	178	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	835	9.11	0.37	03	0.05	874.00	21357.00	14150	20221028	-43.75	4510	20230726	76.50	10300	-22.72	20230113	4510	76.50	20230726	14150	-43.75	20221028	4510	76.50	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
67	20231019	150218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8000	-30	5	-0.37	31946830	4002	28.65	7980	8090	7940	10430	5630	8030	7982.72	39.85	0	127	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	839	9.15	0.37	03	0.04	874.00	21357.00	14150	20221028	-43.46	4510	20230726	77.38	10300	-22.33	20230113	4510	77.38	20230726	14150	-43.46	20221028	4510	77.38	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
68	20231019	140218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8020	-10	5	-0.12	28452050	3564	25.51	7980	8090	7940	10430	5630	8030	7983.18	39.85	0	24	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	841	9.18	0.38	03	0.03	874.00	21357.00	14150	20221028	-43.32	4510	20230726	77.83	10300	-22.14	20230113	4510	77.83	20230726	14150	-43.32	20221028	4510	77.83	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
69	20231019	130218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7980	-50	5	-0.62	26660320	3340	23.91	7980	8090	7940	10430	5630	8030	7982.13	39.85	0	53	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	837	9.13	0.37	03	0.03	874.00	21357.00	14150	20221028	-43.60	4510	20230726	76.94	10300	-22.52	20230113	4510	76.94	20230726	14150	-43.60	20221028	4510	76.94	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
70	20231019	120218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7990	-40	5	-0.50	25479580	3192	22.85	7980	8090	7940	10430	5630	8030	7982.32	39.85	0	60	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	838	9.14	0.37	03	0.03	874.00	21357.00	14150	20221028	-43.53	4510	20230726	77.16	10300	-22.43	20230113	4510	77.16	20230726	14150	-43.53	20221028	4510	77.16	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
71	20231019	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7980	-50	5	-0.62	20410060	2555	18.29	7980	8090	7940	10430	5630	8030	7988.28	39.85	0	260	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	837	9.13	0.37	03	0.02	874.00	21357.00	14150	20221028	-43.60	4510	20230726	76.94	10300	-22.52	20230113	4510	76.94	20230726	14150	-43.60	20221028	4510	76.94	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
72	20231019	100217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7970	-60	5	-0.75	8645730	1080	7.73	7980	8090	7950	10430	5630	8030	8005.31	39.85	0	202	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	836	9.12	0.37	03	0.01	874.00	21357.00	14150	20221028	-43.67	4510	20230726	76.72	10300	-22.62	20230113	4510	76.72	20230726	14150	-43.67	20221028	4510	76.72	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
73	20231019	090219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8010	-20	5	-0.25	1054140	132	0.94	7980	8010	7980	10430	5630	8030	7985.91	39.85	0	-2	8196	8112	7956	7872	7716	8155	7915	52	2400	500	0	10	1	10490447	840	9.16	0.38	03	0.00	874.00	21357.00	14150	20221028	-43.39	4510	20230726	77.61	10300	-22.23	20230113	4510	77.61	20230726	14150	-43.39	20221028	4510	77.61	20230726	0.06	N	008110	500	52 억		4180445	N	N	0	N	00	N
74	20231018	160219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8030	220	2	2.82	111140880	13969	133.62	7910	8040	7800	10150	5470	7810	7956.25	39.85	0	478	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	842	9.19	0.38	03	0.13	874.00	21357.00	14150	20221028	-43.25	4510	20230726	78.05	10300	-22.04	20230113	4510	78.05	20230726	14150	-43.25	20221028	4510	78.05	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
75	20231018	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	8030	220	2	2.82	107812470	13554	129.65	7910	8040	7800	10150	5470	7810	7954.29	39.85	0	332	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	842	9.19	0.38	03	0.13	874.00	21357.00	14150	20221028	-43.25	4510	20230726	78.05	10300	-22.04	20230113	4510	78.05	20230726	14150	-43.25	20221028	4510	78.05	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
76	20231018	140215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	20	2	0.26	17466510	2229	21.32	7910	7940	7800	10150	5470	7810	7836.03	39.85	0	-148	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	821	8.96	0.37	03	0.02	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
77	20231018	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7800	-10	5	-0.13	16198150	2067	19.77	7910	7940	7800	10150	5470	7810	7836.55	39.85	0	-143	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	818	8.92	0.37	03	0.02	874.00	21357.00	14150	20221028	-44.88	4510	20230726	72.95	10300	-24.27	20230113	4510	72.95	20230726	14150	-44.88	20221028	4510	72.95	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
78	20231018	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	20	2	0.26	9884420	1259	12.04	7910	7940	7830	10150	5470	7810	7851.01	39.85	0	31	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	821	8.96	0.37	03	0.01	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
79	20231018	110218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	20	2	0.26	9163500	1167	11.16	7910	7940	7830	10150	5470	7810	7852.19	39.85	0	17	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	821	8.96	0.37	03	0.01	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
80	20231018	100218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7930	120	2	1.54	2840510	361	3.45	7910	7940	7840	10150	5470	7810	7868.45	39.85	0	-15	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	832	9.07	0.37	03	0.00	874.00	21357.00	14150	20221028	-43.96	4510	20230726	75.83	10300	-23.01	20230113	4510	75.83	20230726	14150	-43.96	20221028	4510	75.83	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
81	20231018	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	100	2	1.28	506240	64	0.61	7910	7910	7910	10150	5470	7810	7910.00	39.85	0	-14	8010	7910	7850	7750	7690	7880	7720	52	2340	500	0	10	1	10490447	830	9.05	0.37	03	0.00	874.00	21357.00	14150	20221028	-44.10	4510	20230726	75.39	10300	-23.20	20230113	4510	75.39	20230726	14150	-44.10	20221028	4510	75.39	20230726	0.07	N	008110	500	52 억		4179991	N	N	0	N	00	N
82	20231017	160219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	-40	5	-0.51	82080660	10454	85.78	7850	7950	7790	10200	5500	7850	7851.60	39.82	0	2287	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	819	8.94	0.37	03	0.10	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
83	20231017	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7890	40	2	0.51	61525690	7823	64.19	7850	7950	7790	10200	5500	7850	7864.72	39.82	0	2166	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	828	9.03	0.37	03	0.07	874.00	21357.00	14150	20221028	-44.24	4510	20230726	74.94	10300	-23.40	20230113	4510	74.94	20230726	14150	-44.24	20221028	4510	74.94	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
84	20231017	140217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	-60	5	-0.76	50387670	6399	52.51	7850	7950	7790	10200	5500	7850	7874.30	39.82	0	2168	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	817	8.91	0.36	03	0.06	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
85	20231017	130217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	60	2	0.76	40652630	5161	42.35	7850	7950	7850	10200	5500	7850	7876.89	39.82	0	1828	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	830	9.05	0.37	03	0.05	874.00	21357.00	14150	20221028	-44.10	4510	20230726	75.39	10300	-23.20	20230113	4510	75.39	20230726	14150	-44.10	20221028	4510	75.39	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
86	20231017	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	60	2	0.76	40652630	5161	42.35	7850	7950	7850	10200	5500	7850	7876.89	39.82	0	1828	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	830	9.05	0.37	03	0.05	874.00	21357.00	14150	20221028	-44.10	4510	20230726	75.39	10300	-23.20	20230113	4510	75.39	20230726	14150	-44.10	20221028	4510	75.39	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
87	20231017	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7870	20	2	0.25	36374710	4619	37.90	7850	7950	7850	10200	5500	7850	7875.02	39.82	0	1586	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	826	9.00	0.37	03	0.04	874.00	21357.00	14150	20221028	-44.38	4510	20230726	74.50	10300	-23.59	20230113	4510	74.50	20230726	14150	-44.38	20221028	4510	74.50	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
88	20231017	100214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7860	10	2	0.13	22660900	2879	23.62	7850	7950	7850	10200	5500	7850	7871.10	39.82	0	362	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	825	8.99	0.37	03	0.03	874.00	21357.00	14150	20221028	-44.45	4510	20230726	74.28	10300	-23.69	20230113	4510	74.28	20230726	14150	-44.45	20221028	4510	74.28	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
89	20231017	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	50	2	0.64	434400	55	0.45	7850	7900	7850	10200	5500	7850	7898.18	39.82	0	53	8150	8000	7870	7720	7590	8075	7795	52	2350	500	0	10	1	10490447	829	9.04	0.37	03	0.00	874.00	21357.00	14150	20221028	-44.17	4510	20230726	75.17	10300	-23.30	20230113	4510	75.17	20230726	14150	-44.17	20221028	4510	75.17	20230726	0.07	N	008110	500	52 억		4177704	N	N	0	N	00	N
90	20231016	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7850	-10	5	-0.13	96593360	12183	50.03	7740	8020	7740	10210	5510	7860	7928.54	39.79	0	3231	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	824	8.98	0.37	03	0.12	874.00	21357.00	14150	20221028	-44.52	4510	20230726	74.06	10300	-23.79	20230113	4510	74.06	20230726	14150	-44.52	20221028	4510	74.06	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
91	20231016	150214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	-20	5	-0.25	91407300	11523	47.32	7740	8020	7740	10210	5510	7860	7932.60	39.79	0	2998	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	822	8.97	0.37	03	0.11	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
92	20231016	140216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	60	2	0.76	74743380	9407	38.63	7740	8020	7740	10210	5510	7860	7945.51	39.79	0	2785	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	831	9.06	0.37	03	0.09	874.00	21357.00	14150	20221028	-44.03	4510	20230726	75.61	10300	-23.11	20230113	4510	75.61	20230726	14150	-44.03	20221028	4510	75.61	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
93	20231016	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	60	2	0.76	72768470	9157	37.60	7740	8020	7740	10210	5510	7860	7946.76	39.79	0	2775	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	831	9.06	0.37	03	0.09	874.00	21357.00	14150	20221028	-44.03	4510	20230726	75.61	10300	-23.11	20230113	4510	75.61	20230726	14150	-44.03	20221028	4510	75.61	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
94	20231016	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7950	90	2	1.15	70509190	8872	36.43	7740	8020	7740	10210	5510	7860	7947.38	39.79	0	2633	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	834	9.10	0.37	03	0.08	874.00	21357.00	14150	20221028	-43.82	4510	20230726	76.27	10300	-22.82	20230113	4510	76.27	20230726	14150	-43.82	20221028	4510	76.27	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
95	20231016	110216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7980	120	2	1.53	62675270	7891	32.41	7740	8020	7740	10210	5510	7860	7942.63	39.79	0	2112	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	837	9.13	0.37	03	0.08	874.00	21357.00	14150	20221028	-43.60	4510	20230726	76.94	10300	-22.52	20230113	4510	76.94	20230726	14150	-43.60	20221028	4510	76.94	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
96	20231016	100213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7950	90	2	1.15	33477670	4235	17.39	7740	7950	7740	10210	5510	7860	7905.00	39.79	0	847	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	834	9.10	0.37	03	0.04	874.00	21357.00	14150	20221028	-43.82	4510	20230726	76.27	10300	-22.82	20230113	4510	76.27	20230726	14150	-43.82	20221028	4510	76.27	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
97	20231016	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	-70	5	-0.89	1153360	149	0.61	7740	7790	7740	10210	5510	7860	7740.67	39.79	0	2	8053	7956	7833	7736	7613	8005	7785	52	2350	500	0	10	1	10490447	817	8.91	0.36	03	0.00	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.07	N	008110	500	52 억		4174468	N	N	0	N	00	N
98	20231012	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7710	120	2	1.58	188974830	24718	291.52	7670	7820	7520	9860	5320	7590	7645.23	39.71	0	1097	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	809	8.82	0.36	03	0.24	874.00	21357.00	14150	20221028	-45.51	4510	20230726	70.95	10300	-25.15	20230113	4510	70.95	20230726	14150	-45.51	20221028	4510	70.95	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
99	20231012	150215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	220	2	2.90	185532780	24275	286.30	7670	7820	7520	9860	5320	7590	7642.96	39.71	0	1030	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	819	8.94	0.37	03	0.23	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
100	20231012	140215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	220	2	2.90	159871120	20959	247.19	7670	7810	7520	9860	5320	7590	7627.80	39.71	0	-312	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	819	8.94	0.37	03	0.20	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
101	20231012	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	40	2	0.53	97866270	12964	152.90	7670	7700	7520	9860	5320	7590	7549.08	39.71	0	142	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	800	8.73	0.36	03	0.12	874.00	21357.00	14150	20221028	-46.08	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14150	-46.08	20221028	4510	69.18	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
102	20231012	120218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	60	2	0.79	88295950	11705	138.05	7670	7700	7520	9860	5320	7590	7543.44	39.71	0	130	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	803	8.75	0.36	03	0.11	874.00	21357.00	14150	20221028	-45.94	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14150	-45.94	20221028	4510	69.62	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
103	20231012	110217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	40	2	0.53	80610620	10694	126.12	7670	7700	7520	9860	5320	7590	7537.93	39.71	0	130	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	800	8.73	0.36	03	0.10	874.00	21357.00	14150	20221028	-46.08	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14150	-46.08	20221028	4510	69.18	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
104	20231012	100217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	10	2	0.13	76650880	10173	119.98	7670	7700	7520	9860	5320	7590	7534.74	39.71	0	147	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	797	8.70	0.36	03	0.10	874.00	21357.00	14150	20221028	-46.29	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	14150	-46.29	20221028	4510	68.51	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
105	20231012	090218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7560	-30	5	-0.40	373350	49	0.58	7670	7670	7560	9860	5320	7590	7619.39	39.71	0	7	7923	7756	7673	7506	7423	7715	7465	52	2270	500	0	10	1	10490447	793	8.65	0.35	03	0.00	874.00	21357.00	14150	20221028	-46.57	4510	20230726	67.63	10300	-26.60	20230113	4510	67.63	20230726	14150	-46.57	20221028	4510	67.63	20230726	0.07	N	008110	500	52 억		4165731	N	N	1	N	00	N
106	20231011	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7590	-50	5	-0.65	65043690	8479	30.82	7640	7840	7590	9930	5350	7640	7675.70	39.69	0	1737	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	796	8.68	0.36	03	0.08	874.00	21357.00	14150	20221028	-46.36	4510	20230726	68.29	10300	-26.31	20230113	4510	68.29	20230726	14150	-46.36	20221028	4510	68.29	20230726	0.07	N	008110	500	52 억		4163992	N	N	1	N	00	N
107	20231011	150215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7610	-30	5	-0.39	57305670	7460	27.12	7640	7840	7590	9930	5350	7640	7681.73	39.69	0	1735	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	798	8.71	0.36	03	0.07	874.00	21357.00	14150	20221028	-46.22	4510	20230726	68.74	10300	-26.12	20230113	4510	68.74	20230726	14150	-46.22	20221028	4510	68.74	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
108	20231011	140217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	0	3	0.00	49324790	6413	23.31	7640	7840	7640	9930	5350	7640	7691.38	39.69	0	1714	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	801	8.74	0.36	03	0.06	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
109	20231011	130214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	0	3	0.00	47429670	6165	22.41	7640	7840	7640	9930	5350	7640	7693.38	39.69	0	1950	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	801	8.74	0.36	03	0.06	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
110	20231011	120218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	10	2	0.13	46189260	6003	21.82	7640	7840	7640	9930	5350	7640	7694.36	39.69	0	1916	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	803	8.75	0.36	03	0.06	874.00	21357.00	14150	20221028	-45.94	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14150	-45.94	20221028	4510	69.62	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
111	20231011	110216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	0	3	0.00	32485700	4215	15.32	7640	7840	7640	9930	5350	7640	7707.16	39.69	0	1048	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	801	8.74	0.36	03	0.04	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
112	20231011	100215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	150	2	1.96	14639930	1887	6.86	7640	7840	7640	9930	5350	7640	7758.31	39.69	0	484	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	817	8.91	0.36	03	0.02	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
113	20231011	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	10	2	0.13	1170440	153	0.56	7640	7660	7640	9930	5350	7640	7649.93	39.69	0	11	8020	7830	7650	7460	7280	7740	7370	52	2290	500	0	10	1	10490447	803	8.75	0.36	03	0.00	874.00	21357.00	14150	20221028	-45.94	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14150	-45.94	20221028	4510	69.62	20230726	0.07	N	008110	500	52 억		4163992	N	N	0	N	00	N
114	20231010	160214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	-50	5	-0.65	209103420	27509	301.73	7690	7840	7470	9990	5390	7690	7601.27	39.73	0	-4123	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	801	8.74	0.36	03	0.26	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
115	20231010	150215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	-90	5	-1.17	204005320	26843	294.43	7690	7840	7470	9990	5390	7690	7599.94	39.73	0	-4047	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	797	8.70	0.36	03	0.26	874.00	21357.00	14150	20221028	-46.29	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	14150	-46.29	20221028	4510	68.51	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
116	20231010	140214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-170	5	-2.21	96016290	12654	138.80	7690	7840	7510	9990	5390	7690	7587.82	39.73	0	-2138	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	789	8.60	0.35	03	0.12	874.00	21357.00	14150	20221028	-46.86	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	14150	-46.86	20221028	4510	66.74	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
117	20231010	130214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	-70	5	-0.91	75566310	9944	109.07	7690	7840	7510	9990	5390	7690	7599.19	39.73	0	-1384	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	799	8.72	0.36	03	0.09	874.00	21357.00	14150	20221028	-46.15	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14150	-46.15	20221028	4510	68.96	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
118	20231010	120213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	-90	5	-1.17	74297390	9777	107.24	7690	7840	7510	9990	5390	7690	7599.20	39.73	0	-1219	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	797	8.70	0.36	03	0.09	874.00	21357.00	14150	20221028	-46.29	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	14150	-46.29	20221028	4510	68.51	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
119	20231010	110211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	-20	5	-0.26	71079460	9355	102.61	7690	7840	7510	9990	5390	7690	7598.02	39.73	0	-901	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	805	8.78	0.36	03	0.09	874.00	21357.00	14150	20221028	-45.80	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14150	-45.80	20221028	4510	70.07	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
120	20231010	100212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-150	5	-1.95	52500250	6912	75.81	7690	7840	7510	9990	5390	7690	7595.52	39.73	0	155	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	791	8.63	0.35	03	0.07	874.00	21357.00	14150	20221028	-46.71	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	14150	-46.71	20221028	4510	67.18	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
121	20231010	090213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7730	40	2	0.52	12344760	1600	17.55	7690	7840	7690	9990	5390	7690	7715.48	39.73	0	302	7796	7742	7636	7582	7476	7770	7610	52	2300	500	0	10	1	10490447	811	8.84	0.36	03	0.02	874.00	21357.00	14150	20221028	-45.37	4510	20230726	71.40	10300	-24.95	20230113	4510	71.40	20230726	14150	-45.37	20221028	4510	71.40	20230726	0.07	N	008110	500	52 억		4168092	N	N	0	N	00	N
122	20231006	160213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	180	2	2.40	69116190	9116	68.44	7540	7690	7530	9760	5260	7510	7581.85	39.74	0	-397	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	807	8.80	0.36	03	0.09	874.00	21357.00	14150	20221028	-45.65	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14150	-45.65	20221028	4510	70.51	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
123	20231006	150210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7660	150	2	2.00	54907300	7250	54.43	7540	7690	7530	9760	5260	7510	7573.42	39.74	0	-962	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	804	8.76	0.36	03	0.07	874.00	21357.00	14150	20221028	-45.87	4510	20230726	69.84	10300	-25.63	20230113	4510	69.84	20230726	14150	-45.87	20221028	4510	69.84	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
124	20231006	140211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	130	2	1.73	48664630	6433	48.30	7540	7690	7530	9760	5260	7510	7564.84	39.74	0	-725	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	801	8.74	0.36	03	0.06	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
125	20231006	130210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	110	2	1.46	40972560	5420	40.69	7540	7690	7530	9760	5260	7510	7559.51	39.74	0	-566	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	799	8.72	0.36	03	0.05	874.00	21357.00	14150	20221028	-46.15	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14150	-46.15	20221028	4510	68.96	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
126	20231006	120209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7530	20	2	0.27	39076140	5171	38.82	7540	7690	7530	9760	5260	7510	7556.79	39.74	0	-502	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	790	8.62	0.35	03	0.05	874.00	21357.00	14150	20221028	-46.78	4510	20230726	66.96	10300	-26.89	20230113	4510	66.96	20230726	14150	-46.78	20221028	4510	66.96	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
127	20231006	110207	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7560	50	2	0.67	26799320	3544	26.61	7540	7690	7540	9760	5260	7510	7561.88	39.74	0	-449	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	793	8.65	0.35	03	0.03	874.00	21357.00	14150	20221028	-46.57	4510	20230726	67.63	10300	-26.60	20230113	4510	67.63	20230726	14150	-46.57	20221028	4510	67.63	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
128	20231006	100210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	170	2	2.26	1572020	206	1.55	7540	7690	7540	9760	5260	7510	7631.17	39.74	0	-13	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	806	8.79	0.36	03	0.00	874.00	21357.00	14150	20221028	-45.72	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14150	-45.72	20221028	4510	70.29	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N
129	20231006	090206	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	90	2	1.20	271740	36	0.27	7540	7600	7540	9760	5260	7510	7548.33	39.74	0	3	8123	7816	7663	7356	7203	7740	7280	52	2250	500	0	10	1	10490447	797	8.70	0.36	03	0.00	874.00	21357.00	14150	20221028	-46.29	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	14150	-46.29	20221028	4510	68.51	20230726	0.07	N	008110	500	52 억		4168509	N	N	0	N	00	N