KissMeData/097520/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	160742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-350	5	-1.25	1405398400	50609	83.09	28250	28400	27300	36450	19650	28050	27769.80	9.16	0	-8149	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4980	21.67	1.58	12	0.28	1278.00	17573.00	34200	20230308	-19.01	24200	20231010	14.46	34200	-19.01	20230308	24200	14.46	20231010	34200	-19.01	20230308	24200	14.46	20231010	2.68	N	097520	500	91 억		1645907	N	N	1	N	00	N
3	20231031	150751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-250	5	-0.89	1338943200	48210	79.16	28250	28400	27300	36450	19650	28050	27773.14	9.16	0	-6922	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4998	21.75	1.58	12	0.27	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	34200	-18.71	20230308	24200	14.88	20231010	34200	-18.71	20230308	24200	14.88	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
4	20231031	140755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-700	5	-2.50	1025799250	36903	60.59	28250	28400	27300	36450	19650	28050	27797.18	9.16	0	-3660	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4917	21.40	1.56	12	0.21	1278.00	17573.00	34200	20230308	-20.03	24200	20231010	13.02	34200	-20.03	20230308	24200	13.02	20231010	34200	-20.03	20230308	24200	13.02	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
5	20231031	130749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-400	5	-1.43	751752500	26934	44.22	28250	28400	27500	36450	19650	28050	27910.91	9.16	0	-1653	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4971	21.64	1.57	12	0.15	1278.00	17573.00	34200	20230308	-19.15	24200	20231010	14.26	34200	-19.15	20230308	24200	14.26	20231010	34200	-19.15	20230308	24200	14.26	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
6	20231031	120749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-300	5	-1.07	659367450	23594	38.74	28250	28400	27500	36450	19650	28050	27946.40	9.16	0	-1827	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4989	21.71	1.58	12	0.13	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
7	20231031	110809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-300	5	-1.07	585383350	20923	34.35	28250	28400	27500	36450	19650	28050	27977.98	9.16	0	-1999	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	4989	21.71	1.58	12	0.12	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
8	20231031	100756	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-100	5	-0.36	420353800	14955	24.55	28250	28400	27850	36450	19650	28050	28107.91	9.16	0	-1149	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	5025	21.87	1.59	12	0.08	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	34200	-18.27	20230308	24200	15.50	20231010	34200	-18.27	20230308	24200	15.50	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
9	20231031	090755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	100	2	0.36	56548200	2008	3.30	28250	28250	28050	36450	19650	28050	28161.45	9.16	0	503	28416	28232	27966	27782	27516	28325	27875	91	8400	500	20750	50	1	17977732	5061	22.03	1.60	12	0.01	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	34200	-17.69	20230308	24200	16.32	20231010	34200	-17.69	20230308	24200	16.32	20231010	2.68	N	097520	500	91 억		1645907	N	N	0	N	00	N
10	20231030	160742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	100	2	0.36	1703040800	60827	116.31	27850	28150	27700	36300	19600	27950	27998.05	9.16	0	8972	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5043	21.95	1.60	12	0.34	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
11	20231030	150725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	50	2	0.18	1636644600	58456	111.77	27850	28150	27700	36300	19600	27950	27997.89	9.16	0	9110	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5034	21.91	1.59	12	0.33	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
12	20231030	140725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	200	2	0.72	1296007500	46317	88.56	27850	28150	27700	36300	19600	27950	27981.25	9.16	0	8968	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5061	22.03	1.60	12	0.26	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	34200	-17.69	20230308	24200	16.32	20231010	34200	-17.69	20230308	24200	16.32	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
13	20231030	130727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	100	2	0.36	951242400	34061	65.13	27850	28100	27700	36300	19600	27950	27927.61	9.16	0	7320	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5043	21.95	1.60	12	0.19	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
14	20231030	120721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-150	5	-0.54	578986700	20760	39.70	27850	28100	27700	36300	19600	27950	27889.53	9.16	0	1167	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	4998	21.75	1.58	12	0.12	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	34200	-18.71	20230308	24200	14.88	20231010	34200	-18.71	20230308	24200	14.88	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
15	20231030	110723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-100	5	-0.36	502464150	18017	34.45	27850	28100	27700	36300	19600	27950	27888.34	9.16	0	1224	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5007	21.79	1.58	12	0.10	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	34200	-18.57	20230308	24200	15.08	20231010	34200	-18.57	20230308	24200	15.08	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
16	20231030	100721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	0	3	0.00	304462850	10898	20.84	27850	28100	27700	36300	19600	27950	27937.50	9.16	0	456	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5025	21.87	1.59	12	0.06	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	34200	-18.27	20230308	24200	15.50	20231010	34200	-18.27	20230308	24200	15.50	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
17	20231030	090717	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	50	2	0.18	140173350	5015	9.59	27850	28100	27700	36300	19600	27950	27950.82	9.16	0	1505	28516	28232	27916	27632	27316	28375	27775	91	8350	500	20680	50	1	17977732	5034	21.91	1.59	12	0.03	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.74	N	097520	500	91 억		1646467	N	N	7	N	00	N
18	20231027	160649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	1443024400	51675	69.66	27700	28200	27600	36000	19400	27700	27924.95	9.03	0	17576	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	5025	21.87	1.59	12	0.29	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	34200	-18.27	20230308	24200	15.50	20231010	34200	-18.27	20230308	24200	15.50	20231010	2.76	N	097520	500	91 억		1624288	N	N	7	N	00	N
19	20231027	150720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	1309203300	46859	63.17	27700	28200	27600	36000	19400	27700	27939.21	9.03	0	16085	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	4989	21.71	1.58	12	0.26	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
20	20231027	140718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	100	2	0.36	1170530250	41869	56.44	27700	28200	27600	36000	19400	27700	27956.97	9.03	0	15358	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	4998	21.75	1.58	12	0.23	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	34200	-18.71	20230308	24200	14.88	20231010	34200	-18.71	20230308	24200	14.88	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
21	20231027	130710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	991394850	35403	47.73	27700	28200	27700	36000	19400	27700	28003.14	9.03	0	13363	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	4989	21.71	1.58	12	0.20	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
22	20231027	120722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	300	2	1.08	902748300	32224	43.44	27700	28200	27700	36000	19400	27700	28014.79	9.03	0	13927	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	5034	21.91	1.59	12	0.18	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
23	20231027	110727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	300	2	1.08	806190900	28776	38.79	27700	28200	27700	36000	19400	27700	28016.10	9.03	0	13192	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	5034	21.91	1.59	12	0.16	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
24	20231027	100718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	350	2	1.26	642160350	22935	30.92	27700	28200	27700	36000	19400	27700	27999.16	9.03	0	12762	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	5043	21.95	1.60	12	0.13	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
25	20231027	090715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	350	2	1.26	95740100	3438	4.63	27700	28150	27700	36000	19400	27700	27847.66	9.03	0	2455	28666	28182	27866	27382	27066	28025	27225	91	8300	500	20490	50	1	17977732	5043	21.95	1.60	12	0.02	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.76	N	097520	500	91 억		1624288	N	N	0	N	00	N
26	20231026	160708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-600	5	-2.12	2051475450	73581	103.23	27900	28350	27550	36750	19850	28300	27880.65	8.89	0	25846	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	4980	21.67	1.58	12	0.41	1278.00	17573.00	34200	20230308	-19.01	24200	20231010	14.46	34200	-19.01	20230308	24200	14.46	20231010	34200	-19.01	20230308	24200	14.46	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
27	20231026	150708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-400	5	-1.41	1945444750	69761	97.87	27900	28350	27550	36750	19850	28300	27887.28	8.89	0	24877	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5016	21.83	1.59	12	0.39	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
28	20231026	140710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-750	5	-2.65	1639539050	58759	82.44	27900	28350	27550	36750	19850	28300	27902.77	8.89	0	23660	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	4953	21.56	1.57	12	0.33	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
29	20231026	130708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-450	5	-1.59	1442194250	51645	72.46	27900	28350	27650	36750	19850	28300	27925.15	8.89	0	21373	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5007	21.79	1.58	12	0.29	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	34200	-18.57	20230308	24200	15.08	20231010	34200	-18.57	20230308	24200	15.08	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
30	20231026	120706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-400	5	-1.41	1207140000	43183	60.58	27900	28350	27700	36750	19850	28300	27954.06	8.89	0	19109	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5016	21.83	1.59	12	0.24	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
31	20231026	110714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-250	5	-0.88	979307000	35030	49.15	27900	28350	27700	36750	19850	28300	27956.24	8.89	0	16890	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5043	21.95	1.60	12	0.19	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
32	20231026	100712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-150	5	-0.53	888468950	31795	44.61	27900	28350	27700	36750	19850	28300	27943.67	8.89	0	15662	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5061	22.03	1.60	12	0.18	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	34200	-17.69	20230308	24200	16.32	20231010	34200	-17.69	20230308	24200	16.32	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
33	20231026	090708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-400	5	-1.41	239288250	8578	12.03	27900	28100	27700	36750	19850	28300	27895.58	8.89	0	5959	29166	28732	28316	27882	27466	28725	27875	91	8450	500	20940	50	1	17977732	5016	21.83	1.59	12	0.05	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.86	N	097520	500	91 억		1598310	N	N	0	N	00	N
34	20231025	160712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	50	2	0.18	2010037900	70735	72.66	28300	28750	27900	36700	19800	28250	28416.85	8.88	0	1555	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5088	22.14	1.61	12	0.39	1278.00	17573.00	34200	20230308	-17.25	24200	20231010	16.94	34200	-17.25	20230308	24200	16.94	20231010	34200	-17.25	20230308	24200	16.94	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
35	20231025	150711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	100	2	0.35	1931531400	67962	69.81	28300	28750	27900	36700	19800	28250	28420.97	8.88	0	1921	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5097	22.18	1.61	12	0.38	1278.00	17573.00	34200	20230308	-17.11	24200	20231010	17.15	34200	-17.11	20230308	24200	17.15	20231010	34200	-17.11	20230308	24200	17.15	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
36	20231025	140706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-50	5	-0.18	1565505950	55042	56.54	28300	28750	27900	36700	19800	28250	28442.33	8.88	0	1966	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5070	22.07	1.60	12	0.31	1278.00	17573.00	34200	20230308	-17.54	24200	20231010	16.53	34200	-17.54	20230308	24200	16.53	20231010	34200	-17.54	20230308	24200	16.53	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
37	20231025	130707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-200	5	-0.71	1399273100	49110	50.45	28300	28750	28050	36700	19800	28250	28493.06	8.88	0	542	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5043	21.95	1.60	12	0.27	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
38	20231025	120707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-50	5	-0.18	1281555850	44935	46.16	28300	28750	28050	36700	19800	28250	28520.74	8.88	0	1683	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5070	22.07	1.60	12	0.25	1278.00	17573.00	34200	20230308	-17.54	24200	20231010	16.53	34200	-17.54	20230308	24200	16.53	20231010	34200	-17.54	20230308	24200	16.53	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
39	20231025	110709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	100	2	0.35	1176808400	41234	42.36	28300	28750	28050	36700	19800	28250	28540.37	8.88	0	1001	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5097	22.18	1.61	12	0.23	1278.00	17573.00	34200	20230308	-17.11	24200	20231010	17.15	34200	-17.11	20230308	24200	17.15	20231010	34200	-17.11	20230308	24200	17.15	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
40	20231025	100710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	300	2	1.06	905597150	31716	32.58	28300	28750	28050	36700	19800	28250	28554.16	8.88	0	1694	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5133	22.34	1.62	12	0.18	1278.00	17573.00	34200	20230308	-16.52	24200	20231010	17.98	34200	-16.52	20230308	24200	17.98	20231010	34200	-16.52	20230308	24200	17.98	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
41	20231025	090705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-150	5	-0.53	59204850	2100	2.16	28300	28350	28050	36700	19800	28250	28190.31	8.88	0	-742	29216	28732	27916	27432	26616	28975	27675	91	8450	500	20900	50	1	17977732	5052	21.99	1.60	12	0.01	1278.00	17573.00	34200	20230308	-17.84	24200	20231010	16.12	34200	-17.84	20230308	24200	16.12	20231010	34200	-17.84	20230308	24200	16.12	20231010	2.93	N	097520	500	91 억		1596768	N	N	10	N	00	N
42	20231024	160652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	1050	2	3.86	2690638800	96380	155.90	27100	28400	27100	35350	19050	27200	27916.08	8.77	0	18702	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	5079	22.10	1.61	12	0.54	1278.00	17573.00	34200	20230308	-17.40	24200	20231010	16.74	34200	-17.40	20230308	24200	16.74	20231010	34200	-17.40	20230308	24200	16.74	20231010	3.04	N	097520	500	91 억		1576527	N	N	10	N	00	N
43	20231024	150703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	1150	2	4.23	2571034100	92147	149.05	27100	28400	27100	35350	19050	27200	27901.45	8.77	0	18518	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	5097	22.18	1.61	12	0.51	1278.00	17573.00	34200	20230308	-17.11	24200	20231010	17.15	34200	-17.11	20230308	24200	17.15	20231010	34200	-17.11	20230308	24200	17.15	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
44	20231024	140649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	1000	2	3.68	2072595400	74535	120.56	27100	28250	27100	35350	19050	27200	27807.02	8.77	0	19849	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	5070	22.07	1.60	12	0.41	1278.00	17573.00	34200	20230308	-17.54	24200	20231010	16.53	34200	-17.54	20230308	24200	16.53	20231010	34200	-17.54	20230308	24200	16.53	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
45	20231024	130657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	750	2	2.76	1672217150	60286	97.51	27100	28200	27100	35350	19050	27200	27738.08	8.77	0	16015	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	5025	21.87	1.59	12	0.34	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	34200	-18.27	20230308	24200	15.50	20231010	34200	-18.27	20230308	24200	15.50	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
46	20231024	120703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	750	2	2.76	1553690950	56043	90.65	27100	28200	27100	35350	19050	27200	27723.20	8.77	0	17456	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	5025	21.87	1.59	12	0.31	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	34200	-18.27	20230308	24200	15.50	20231010	34200	-18.27	20230308	24200	15.50	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
47	20231024	110658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	550	2	2.02	1017644150	36905	59.69	27100	27850	27100	35350	19050	27200	27574.71	8.77	0	9717	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	4989	21.71	1.58	12	0.21	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
48	20231024	100652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	400	2	1.47	643264600	23366	37.79	27100	27850	27100	35350	19050	27200	27529.96	8.77	0	6127	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	4962	21.60	1.57	12	0.13	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
49	20231024	090657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	18011800	662	1.07	27100	27350	27100	35350	19050	27200	27208.17	8.77	0	318	28200	27700	27300	26800	26400	27500	26600	91	8150	500	20120	50	1	17977732	4890	21.28	1.55	12	0.00	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	34200	-20.47	20230308	24200	12.40	20231010	34200	-20.47	20230308	24200	12.40	20231010	3.04	N	097520	500	91 억		1576527	N	N	0	N	00	N
50	20231023	160648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-500	5	-1.81	1653611700	60640	73.65	27800	27800	26900	36000	19400	27700	27269.49	8.77	0	-194	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4890	21.28	1.55	12	0.34	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	34200	-20.47	20230308	24200	12.40	20231010	34200	-20.47	20230308	24200	12.40	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
51	20231023	150652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-600	5	-2.17	1569054650	57527	69.87	27800	27800	26900	36000	19400	27700	27275.06	8.77	0	-159	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4872	21.21	1.54	12	0.32	1278.00	17573.00	34200	20230308	-20.76	24200	20231010	11.98	34200	-20.76	20230308	24200	11.98	20231010	34200	-20.76	20230308	24200	11.98	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
52	20231023	140650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-400	5	-1.44	1235409350	45315	55.04	27800	27800	26900	36000	19400	27700	27262.64	8.77	0	3200	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4908	21.36	1.55	12	0.25	1278.00	17573.00	34200	20230308	-20.18	24200	20231010	12.81	34200	-20.18	20230308	24200	12.81	20231010	34200	-20.18	20230308	24200	12.81	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
53	20231023	130656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-750	5	-2.71	940284600	34465	41.86	27800	27800	26900	36000	19400	27700	27282.23	8.77	0	1138	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4845	21.09	1.53	12	0.19	1278.00	17573.00	34200	20230308	-21.20	24200	20231010	11.36	34200	-21.20	20230308	24200	11.36	20231010	34200	-21.20	20230308	24200	11.36	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
54	20231023	120648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-500	5	-1.81	674361400	24627	29.91	27800	27800	27150	36000	19400	27700	27382.93	8.77	0	-862	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4890	21.28	1.55	12	0.14	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	34200	-20.47	20230308	24200	12.40	20231010	34200	-20.47	20230308	24200	12.40	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
55	20231023	110646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-300	5	-1.08	521917100	19032	23.12	27800	27800	27150	36000	19400	27700	27423.05	8.77	0	-1051	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4926	21.44	1.56	12	0.11	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	34200	-19.88	20230308	24200	13.22	20231010	34200	-19.88	20230308	24200	13.22	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
56	20231023	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-500	5	-1.81	373246100	13603	16.52	27800	27800	27150	36000	19400	27700	27438.40	8.77	0	-216	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4890	21.28	1.55	12	0.08	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	34200	-20.47	20230308	24200	12.40	20231010	34200	-20.47	20230308	24200	12.40	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
57	20231023	090656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-250	5	-0.90	66330450	2398	2.91	27800	27800	27400	36000	19400	27700	27660.64	8.77	0	-854	28300	28000	27600	27300	26900	28150	27450	91	8300	500	20490	50	1	17977732	4935	21.48	1.56	12	0.01	1278.00	17573.00	34200	20230308	-19.74	24200	20231010	13.43	34200	-19.74	20230308	24200	13.43	20231010	34200	-19.74	20230308	24200	13.43	20231010	3.10	N	097520	500	91 억		1577037	N	N	0	N	00	N
58	20231020	160646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	2192600750	79529	119.50	27200	27900	27200	35850	19350	27600	27569.54	8.66	0	18887	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4980	21.67	1.58	12	0.44	1278.00	17573.00	34200	20230308	-19.01	24200	20231010	14.46	34200	-19.01	20230308	24200	14.46	20231010	34200	-19.01	20230308	24200	14.46	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
59	20231020	150645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	0	3	0.00	2044640000	74176	111.46	27200	27900	27200	35850	19350	27600	27564.71	8.66	0	18532	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4962	21.60	1.57	12	0.41	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
60	20231020	140649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	1649174500	59902	90.01	27200	27900	27200	35850	19350	27600	27531.20	8.66	0	18867	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4998	21.75	1.58	12	0.33	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	34200	-18.71	20230308	24200	14.88	20231010	34200	-18.71	20230308	24200	14.88	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
61	20231020	130631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	1220498150	44405	66.72	27200	27900	27200	35850	19350	27600	27485.58	8.66	0	12161	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4953	21.56	1.57	12	0.25	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
62	20231020	120643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	1097943600	39953	60.03	27200	27900	27200	35850	19350	27600	27480.85	8.66	0	10685	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4953	21.56	1.57	12	0.22	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
63	20231020	110649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	905888950	32981	49.56	27200	27900	27200	35850	19350	27600	27466.95	8.66	0	11292	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4953	21.56	1.57	12	0.18	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
64	20231020	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-150	5	-0.54	600139400	21875	32.87	27200	27900	27200	35850	19350	27600	27434.87	8.66	0	8038	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4935	21.48	1.56	12	0.12	1278.00	17573.00	34200	20230308	-19.74	24200	20231010	13.43	34200	-19.74	20230308	24200	13.43	20231010	34200	-19.74	20230308	24200	13.43	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
65	20231020	090643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	170011350	6139	9.22	27200	27900	27200	35850	19350	27600	27693.81	8.66	0	935	28333	27966	27483	27116	26633	28150	27300	91	8250	500	20420	50	1	17977732	4980	21.67	1.58	12	0.03	1278.00	17573.00	34200	20230308	-19.01	24200	20231010	14.46	34200	-19.01	20230308	24200	14.46	20231010	34200	-19.01	20230308	24200	14.46	20231010	3.12	N	097520	500	91 억		1556048	N	N	3	N	00	N
66	20231019	160638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	50	2	0.18	1813861550	65830	72.83	27550	27850	27000	35800	19300	27550	27553.57	8.61	0	6650	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4962	21.60	1.57	12	0.37	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	3.20	N	097520	500	91 억		1548629	N	N	3	N	00	N
67	20231019	150636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	100	2	0.36	1746334100	63382	70.12	27550	27850	27000	35800	19300	27550	27552.52	8.61	0	6949	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4971	21.64	1.57	12	0.35	1278.00	17573.00	34200	20230308	-19.15	24200	20231010	14.26	34200	-19.15	20230308	24200	14.26	20231010	34200	-19.15	20230308	24200	14.26	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
68	20231019	140643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	100	2	0.36	1459166250	52996	58.63	27550	27850	27000	35800	19300	27550	27533.52	8.61	0	8530	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4971	21.64	1.57	12	0.29	1278.00	17573.00	34200	20230308	-19.15	24200	20231010	14.26	34200	-19.15	20230308	24200	14.26	20231010	34200	-19.15	20230308	24200	14.26	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
69	20231019	130635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	50	2	0.18	1201734150	43663	48.30	27550	27850	27000	35800	19300	27550	27522.94	8.61	0	7214	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4962	21.60	1.57	12	0.24	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
70	20231019	120640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-150	5	-0.54	1083322500	39348	43.53	27550	27850	27000	35800	19300	27550	27531.83	8.61	0	7642	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4926	21.44	1.56	12	0.22	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	34200	-19.88	20230308	24200	13.22	20231010	34200	-19.88	20230308	24200	13.22	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
71	20231019	110638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	0	3	0.00	939684450	34113	37.74	27550	27850	27000	35800	19300	27550	27546.23	8.61	0	6951	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4953	21.56	1.57	12	0.19	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
72	20231019	100633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	150	2	0.54	556578350	20283	22.44	27550	27750	27000	35800	19300	27550	27440.63	8.61	0	3549	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4980	21.67	1.58	12	0.11	1278.00	17573.00	34200	20230308	-19.01	24200	20231010	14.46	34200	-19.01	20230308	24200	14.46	20231010	34200	-19.01	20230308	24200	14.46	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
73	20231019	090640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-450	5	-1.63	67237850	2459	2.72	27550	27550	27050	35800	19300	27550	27343.57	8.61	0	-727	28683	28116	27383	26816	26083	28400	27100	91	8250	500	20380	50	1	17977732	4872	21.21	1.54	12	0.01	1278.00	17573.00	34200	20230308	-20.76	24200	20231010	11.98	34200	-20.76	20230308	24200	11.98	20231010	34200	-20.76	20230308	24200	11.98	20231010	3.20	N	097520	500	91 억		1548629	N	N	2	N	00	N
74	20231018	160643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	700	2	2.61	2472456000	90251	149.35	27150	27950	26650	34900	18800	26850	27394.61	8.47	0	25221	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4953	21.56	1.57	12	0.50	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.22	N	097520	500	91 억		1523112	N	N	2	N	00	N
75	20231018	150635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	700	2	2.61	2302333450	84061	139.11	27150	27950	26650	34900	18800	26850	27388.85	8.47	0	22870	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4953	21.56	1.57	12	0.47	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
76	20231018	140628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	900	2	3.35	1663568950	60901	100.78	27150	27950	26650	34900	18800	26850	27315.97	8.47	0	16849	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4989	21.71	1.58	12	0.34	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
77	20231018	130625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	450	2	1.68	987962450	36470	60.35	27150	27350	26650	34900	18800	26850	27089.74	8.47	0	13974	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4908	21.36	1.55	12	0.20	1278.00	17573.00	34200	20230308	-20.18	24200	20231010	12.81	34200	-20.18	20230308	24200	12.81	20231010	34200	-20.18	20230308	24200	12.81	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
78	20231018	120637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	250	2	0.93	793378500	29304	48.49	27150	27350	26650	34900	18800	26850	27074.08	8.47	0	13013	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4872	21.21	1.54	12	0.16	1278.00	17573.00	34200	20230308	-20.76	24200	20231010	11.98	34200	-20.76	20230308	24200	11.98	20231010	34200	-20.76	20230308	24200	11.98	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
79	20231018	110630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	450	2	1.68	599382550	22168	36.68	27150	27350	26650	34900	18800	26850	27038.20	8.47	0	10938	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4908	21.36	1.55	12	0.12	1278.00	17573.00	34200	20230308	-20.18	24200	20231010	12.81	34200	-20.18	20230308	24200	12.81	20231010	34200	-20.18	20230308	24200	12.81	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
80	20231018	100637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-50	5	-0.19	147619050	5509	9.12	27150	27150	26650	34900	18800	26850	26795.96	8.47	0	633	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4818	20.97	1.53	12	0.03	1278.00	17573.00	34200	20230308	-21.64	24200	20231010	10.74	34200	-21.64	20230308	24200	10.74	20231010	34200	-21.64	20230308	24200	10.74	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
81	20231018	090628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-100	5	-0.37	22429250	835	1.38	27150	27150	26750	34900	18800	26850	26861.40	8.47	0	-362	27816	27332	26716	26232	25616	27575	26475	91	8050	500	19860	50	1	17977732	4809	20.93	1.52	12	0.00	1278.00	17573.00	34200	20230308	-21.78	24200	20231010	10.54	34200	-21.78	20230308	24200	10.54	20231010	34200	-21.78	20230308	24200	10.54	20231010	3.22	N	097520	500	91 억		1523112	N	N	93	N	00	N
82	20231017	160632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	700	2	2.68	1588778100	59496	180.57	26450	27200	26100	33950	18350	26150	26702.93	8.44	0	6366	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4827	21.01	1.53	12	0.33	1278.00	17573.00	34200	20230308	-21.49	24200	20231010	10.95	34200	-21.49	20230308	24200	10.95	20231010	34200	-21.49	20230308	24200	10.95	20231010	3.21	N	097520	500	91 억		1516463	N	N	93	N	00	N
83	20231017	150635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	900	2	3.44	1397755450	52427	159.12	26450	27200	26100	33950	18350	26150	26660.99	8.44	0	8080	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4863	21.17	1.54	12	0.29	1278.00	17573.00	34200	20230308	-20.91	24200	20231010	11.78	34200	-20.91	20230308	24200	11.78	20231010	34200	-20.91	20230308	24200	11.78	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
84	20231017	140637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	200	2	0.76	551194300	20938	63.55	26450	26500	26100	33950	18350	26150	26325.08	8.44	0	3053	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4737	20.62	1.50	12	0.12	1278.00	17573.00	34200	20230308	-22.95	24200	20231010	8.88	34200	-22.95	20230308	24200	8.88	20231010	34200	-22.95	20230308	24200	8.88	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
85	20231017	130631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	250	2	0.96	505346550	19200	58.27	26450	26500	26100	33950	18350	26150	26320.14	8.44	0	3298	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4746	20.66	1.50	12	0.11	1278.00	17573.00	34200	20230308	-22.81	24200	20231010	9.09	34200	-22.81	20230308	24200	9.09	20231010	34200	-22.81	20230308	24200	9.09	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
86	20231017	120633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	300	2	1.15	364669950	13871	42.10	26450	26450	26100	33950	18350	26150	26290.11	8.44	0	2937	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4755	20.70	1.51	12	0.08	1278.00	17573.00	34200	20230308	-22.66	24200	20231010	9.30	34200	-22.66	20230308	24200	9.30	20231010	34200	-22.66	20230308	24200	9.30	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
87	20231017	110627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	200	2	0.76	230182550	8777	26.64	26450	26450	26100	33950	18350	26150	26225.66	8.44	0	2643	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4737	20.62	1.50	12	0.05	1278.00	17573.00	34200	20230308	-22.95	24200	20231010	8.88	34200	-22.95	20230308	24200	8.88	20231010	34200	-22.95	20230308	24200	8.88	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
88	20231017	100623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	100	2	0.38	145748650	5562	16.88	26450	26450	26100	33950	18350	26150	26204.37	8.44	0	1118	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4719	20.54	1.49	12	0.03	1278.00	17573.00	34200	20230308	-23.25	24200	20231010	8.47	34200	-23.25	20230308	24200	8.47	20231010	34200	-23.25	20230308	24200	8.47	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
89	20231017	090629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	0	3	0.00	17838950	679	2.06	26450	26450	26150	33950	18350	26150	26272.57	8.44	0	-171	26683	26416	25983	25716	25283	26550	25850	91	7800	500	19350	50	1	17977732	4701	20.46	1.49	12	0.00	1278.00	17573.00	34200	20230308	-23.54	24200	20231010	8.06	34200	-23.54	20230308	24200	8.06	20231010	34200	-23.54	20230308	24200	8.06	20231010	3.21	N	097520	500	91 억		1516463	N	N	2	N	00	N
90	20231016	160628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	250	2	0.97	846695400	32732	65.05	25850	26250	25550	33650	18150	25900	25858.70	8.40	0	7018	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4701	20.46	1.49	12	0.18	1278.00	17573.00	34200	20230308	-23.54	24200	20231010	8.06	34200	-23.54	20230308	24200	8.06	20231010	34200	-23.54	20230308	24200	8.06	20231010	3.20	N	097520	500	91 억		1509708	N	N	2	N	00	N
91	20231016	150629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	300	2	1.16	761476700	29474	58.57	25850	26250	25550	33650	18150	25900	25835.43	8.40	0	6490	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4710	20.50	1.49	12	0.16	1278.00	17573.00	34200	20230308	-23.39	24200	20231010	8.26	34200	-23.39	20230308	24200	8.26	20231010	34200	-23.39	20230308	24200	8.26	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
92	20231016	140629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-100	5	-0.39	438126000	17056	33.90	25850	25900	25550	33650	18150	25900	25686.86	8.40	0	2959	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4638	20.19	1.47	12	0.09	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	34200	-24.56	20230308	24200	6.61	20231010	34200	-24.56	20230308	24200	6.61	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
93	20231016	130625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	369909150	14400	28.62	25850	25900	25550	33650	18150	25900	25687.38	8.40	0	2257	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4629	20.15	1.47	12	0.08	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	34200	-24.71	20230308	24200	6.40	20231010	34200	-24.71	20230308	24200	6.40	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
94	20231016	120625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-250	5	-0.97	303778300	11822	23.49	25850	25900	25550	33650	18150	25900	25695.13	8.40	0	1676	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4611	20.07	1.46	12	0.07	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	34200	-25.00	20230308	24200	5.99	20231010	34200	-25.00	20230308	24200	5.99	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
95	20231016	110622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-200	5	-0.77	204308400	7943	15.78	25850	25900	25550	33650	18150	25900	25720.67	8.40	0	1166	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4620	20.11	1.46	12	0.04	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	34200	-24.85	20230308	24200	6.20	20231010	34200	-24.85	20230308	24200	6.20	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
96	20231016	100619	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	123777950	4810	9.56	25850	25900	25550	33650	18150	25900	25731.68	8.40	0	171	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4629	20.15	1.47	12	0.03	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	34200	-24.71	20230308	24200	6.40	20231010	34200	-24.71	20230308	24200	6.40	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
97	20231016	090622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-250	5	-0.97	27222700	1059	2.10	25850	25850	25550	33650	18150	25900	25696.23	8.40	0	-769	26533	26216	25783	25466	25033	26375	25625	91	7750	500	19160	50	1	17977732	4611	20.07	1.46	12	0.01	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	34200	-25.00	20230308	24200	5.99	20231010	34200	-25.00	20230308	24200	5.99	20231010	3.20	N	097520	500	91 억		1509708	N	N	0	N	00	N
98	20231012	160639	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	50	2	0.20	954885250	37905	174.60	25250	25500	24850	32800	17700	25250	25191.49	8.41	0	-6190	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4548	19.80	1.44	12	0.21	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	34200	-26.02	20230308	24200	4.55	20231010	34200	-26.02	20230308	24200	4.55	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
99	20231012	150626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	150	2	0.59	926150050	36772	169.38	25250	25500	24850	32800	17700	25250	25186.28	8.41	0	-6001	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4566	19.87	1.45	12	0.20	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	34200	-25.73	20230308	24200	4.96	20231010	34200	-25.73	20230308	24200	4.96	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
100	20231012	140625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-250	5	-0.99	630551200	25001	115.16	25250	25500	25000	32800	17700	25250	25221.04	8.41	0	-4843	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4494	19.56	1.42	12	0.14	1278.00	17573.00	34200	20230308	-26.90	24200	20231010	3.31	34200	-26.90	20230308	24200	3.31	20231010	34200	-26.90	20230308	24200	3.31	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
101	20231012	130625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-50	5	-0.20	417807450	16517	76.08	25250	25500	25000	32800	17700	25250	25295.60	8.41	0	-4233	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4530	19.72	1.43	12	0.09	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	34200	-26.32	20230308	24200	4.13	20231010	34200	-26.32	20230308	24200	4.13	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
102	20231012	120633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	50	2	0.20	309778350	12243	56.39	25250	25500	25000	32800	17700	25250	25302.49	8.41	0	-2708	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4548	19.80	1.44	12	0.07	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	34200	-26.02	20230308	24200	4.55	20231010	34200	-26.02	20230308	24200	4.55	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
103	20231012	110633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	150	2	0.59	221888650	8776	40.42	25250	25500	25000	32800	17700	25250	25283.57	8.41	0	-664	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4566	19.87	1.45	12	0.05	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	34200	-25.73	20230308	24200	4.96	20231010	34200	-25.73	20230308	24200	4.96	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
104	20231012	100628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	150	2	0.59	176845800	6996	32.22	25250	25500	25000	32800	17700	25250	25278.13	8.41	0	-184	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4566	19.87	1.45	12	0.04	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	34200	-25.73	20230308	24200	4.96	20231010	34200	-25.73	20230308	24200	4.96	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
105	20231012	090632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	200	2	0.79	20433500	806	3.71	25250	25500	25250	32800	17700	25250	25351.74	8.41	0	90	25783	25516	24983	24716	24183	25650	24850	91	7550	500	18680	50	1	17977732	4575	19.91	1.45	12	0.00	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	34200	-25.58	20230308	24200	5.17	20231010	34200	-25.58	20230308	24200	5.17	20231010	3.31	N	097520	500	91 억		1512807	N	N	8	N	00	N
106	20231011	160625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	850	2	3.48	538409000	21533	45.09	24450	25250	24450	31700	17100	24400	25003.28	8.40	0	3167	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4539	19.76	1.44	12	0.12	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	34200	-26.17	20230308	24200	4.34	20231010	34200	-26.17	20230308	24200	4.34	20231010	3.31	N	097520	500	91 억		1509648	N	N	8	N	00	N
107	20231011	150627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	700	2	2.87	517532850	20704	43.35	24450	25250	24450	31700	17100	24400	24996.76	8.40	0	2965	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4512	19.64	1.43	12	0.12	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	34200	-26.61	20230308	24200	3.72	20231010	34200	-26.61	20230308	24200	3.72	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
108	20231011	140631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	600	2	2.46	476834200	19080	39.95	24450	25250	24450	31700	17100	24400	24991.31	8.40	0	2676	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4494	19.56	1.42	12	0.11	1278.00	17573.00	34200	20230308	-26.90	24200	20231010	3.31	34200	-26.90	20230308	24200	3.31	20231010	34200	-26.90	20230308	24200	3.31	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
109	20231011	130621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	700	2	2.87	415976600	16656	34.88	24450	25250	24450	31700	17100	24400	24974.58	8.40	0	2567	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4512	19.64	1.43	12	0.09	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	34200	-26.61	20230308	24200	3.72	20231010	34200	-26.61	20230308	24200	3.72	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
110	20231011	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	700	2	2.87	332861400	13339	27.93	24450	25250	24450	31700	17100	24400	24954.00	8.40	0	726	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4512	19.64	1.43	12	0.07	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	34200	-26.61	20230308	24200	3.72	20231010	34200	-26.61	20230308	24200	3.72	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
111	20231011	110629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	750	2	3.07	307064700	12311	25.78	24450	25250	24450	31700	17100	24400	24942.30	8.40	0	609	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4521	19.68	1.43	12	0.07	1278.00	17573.00	34200	20230308	-26.46	24200	20231010	3.93	34200	-26.46	20230308	24200	3.93	20231010	34200	-26.46	20230308	24200	3.93	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
112	20231011	100625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	700	2	2.87	207577100	8353	17.49	24450	25250	24450	31700	17100	24400	24850.60	8.40	0	828	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4512	19.64	1.43	12	0.05	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	34200	-26.61	20230308	24200	3.72	20231010	34200	-26.61	20230308	24200	3.72	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
113	20231011	090629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	350	2	1.43	58520200	2383	4.99	24450	24800	24450	31700	17100	24400	24557.36	8.40	0	542	26000	25200	24700	23900	23400	24950	23650	91	7300	500	18050	50	1	17977732	4449	19.37	1.41	12	0.01	1278.00	17573.00	34200	20230308	-27.63	24200	20231010	2.27	34200	-27.63	20230308	24200	2.27	20231010	34200	-27.63	20230308	24200	2.27	20231010	3.31	N	097520	500	91 억		1509648	N	N	13	N	00	N
114	20231010	160621	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24400	-750	5	-2.98	1181343000	47513	225.52	25150	25500	24200	32650	17650	25150	24865.27	8.37	0	5423	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4387	19.09	1.39	12	0.26	1278.00	17573.00	34200	20230308	-28.65	24200	20231010	0.83	34200	-28.65	20230308	24200	0.83	20231010	34200	-28.65	20230308	24200	0.83	20231010	3.36	N	097520	500	91 억		1503842	N	N	13	N	00	N
115	20231010	150619	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24450	-700	5	-2.78	1083289200	43489	206.42	25150	25500	24200	32650	17650	25150	24909.50	8.37	0	3907	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4396	19.13	1.39	12	0.24	1278.00	17573.00	34200	20230308	-28.51	24200	20231010	1.03	34200	-28.51	20230308	24200	1.03	20231010	34200	-28.51	20230308	24200	1.03	20231010	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
116	20231010	140624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-250	5	-0.99	697482550	27756	131.74	25150	25500	24800	32650	17650	25150	25129.07	8.37	0	-680	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4476	19.48	1.42	12	0.15	1278.00	17573.00	34200	20230308	-27.19	24750	20231006	0.61	34200	-27.19	20230308	24750	0.61	20231006	34200	-27.19	20230308	24750	0.61	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
117	20231010	130617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-150	5	-0.60	608176350	24176	114.75	25150	25500	24800	32650	17650	25150	25156.20	8.37	0	-181	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4494	19.56	1.42	12	0.13	1278.00	17573.00	34200	20230308	-26.90	24750	20231006	1.01	34200	-26.90	20230308	24750	1.01	20231006	34200	-26.90	20230308	24750	1.01	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
118	20231010	120616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	0	3	0.00	407204100	16139	76.60	25150	25500	25100	32650	17650	25150	25231.06	8.37	0	4319	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4521	19.68	1.43	12	0.09	1278.00	17573.00	34200	20230308	-26.46	24750	20231006	1.62	34200	-26.46	20230308	24750	1.62	20231006	34200	-26.46	20230308	24750	1.62	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
119	20231010	110609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	50	2	0.20	338464900	13410	63.65	25150	25500	25100	32650	17650	25150	25239.74	8.37	0	4514	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4530	19.72	1.43	12	0.07	1278.00	17573.00	34200	20230308	-26.32	24750	20231006	1.82	34200	-26.32	20230308	24750	1.82	20231006	34200	-26.32	20230308	24750	1.82	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
120	20231010	100612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	100	2	0.40	269178150	10663	50.61	25150	25500	25100	32650	17650	25150	25244.13	8.37	0	4002	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4539	19.76	1.44	12	0.06	1278.00	17573.00	34200	20230308	-26.17	24750	20231006	2.02	34200	-26.17	20230308	24750	2.02	20231006	34200	-26.17	20230308	24750	2.02	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
121	20231010	090607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	250	2	0.99	51369550	2037	9.67	25150	25500	25100	32650	17650	25150	25218.24	8.37	0	548	25816	25482	25116	24782	24416	25650	24950	91	7500	500	18610	50	1	17977732	4566	19.87	1.45	12	0.01	1278.00	17573.00	34200	20230308	-25.73	24750	20231006	2.63	34200	-25.73	20230308	24750	2.63	20231006	34200	-25.73	20230308	24750	2.63	20231006	3.36	N	097520	500	91 억		1503842	N	N	10	N	00	N
122	20231006	160615	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25150	50	2	0.20	529643800	21045	73.53	24750	25450	24750	32600	17600	25100	25167.22	8.35	0	-825	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4521	19.68	1.43	12	0.12	1278.00	17573.00	34200	20230308	-26.46	24750	20231006	1.62	34200	-26.46	20230308	24750	1.62	20231006	34200	-26.46	20230308	24750	1.62	20231006	3.35	N	097520	500	91 억		1500469	N	N	10	N	00	N
123	20231006	150604	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25300	200	2	0.80	492365500	19569	68.38	24750	25450	24750	32600	17600	25100	25160.48	8.35	0	-874	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4548	19.80	1.44	12	0.11	1278.00	17573.00	34200	20230308	-26.02	24750	20231006	2.22	34200	-26.02	20230308	24750	2.22	20231006	34200	-26.02	20230308	24750	2.22	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
124	20231006	140606	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25150	50	2	0.20	399649900	15883	55.50	24750	25450	24750	32600	17600	25100	25162.12	8.35	0	-1368	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4521	19.68	1.43	12	0.09	1278.00	17573.00	34200	20230308	-26.46	24750	20231006	1.62	34200	-26.46	20230308	24750	1.62	20231006	34200	-26.46	20230308	24750	1.62	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
125	20231006	130559	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	345820900	13742	48.02	24750	25450	24750	32600	17600	25100	25165.25	8.35	0	-941	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.08	1278.00	17573.00	34200	20230308	-26.17	24750	20231006	2.02	34200	-26.17	20230308	24750	2.02	20231006	34200	-26.17	20230308	24750	2.02	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
126	20231006	120559	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	239828500	9521	33.27	24750	25450	24750	32600	17600	25100	25189.42	8.35	0	-376	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.05	1278.00	17573.00	34200	20230308	-26.32	24750	20231006	1.82	34200	-26.32	20230308	24750	1.82	20231006	34200	-26.32	20230308	24750	1.82	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
127	20231006	110553	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25100	0	3	0.00	189214350	7509	26.24	24750	25450	24750	32600	17600	25100	25198.34	8.35	0	461	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4512	19.64	1.43	12	0.04	1278.00	17573.00	34200	20230308	-26.61	24750	20231006	1.41	34200	-26.61	20230308	24750	1.41	20231006	34200	-26.61	20230308	24750	1.41	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
128	20231006	100558	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25350	250	2	1.00	94556450	3761	13.14	24750	25450	24750	32600	17600	25100	25141.31	8.35	0	-75	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4557	19.84	1.44	12	0.02	1278.00	17573.00	34200	20230308	-25.88	24750	20231006	2.42	34200	-25.88	20230308	24750	2.42	20231006	34200	-25.88	20230308	24750	2.42	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N
129	20231006	090554	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25050	-50	5	-0.20	36921300	1482	5.18	24750	25300	24750	32600	17600	25100	24913.16	8.35	0	-274	26300	25700	25400	24800	24500	25550	24650	91	7500	500	18570	50	1	17977732	4503	19.60	1.43	12	0.01	1278.00	17573.00	34200	20230308	-26.75	24750	20231006	1.21	34200	-26.75	20230308	24750	1.21	20231006	34200	-26.75	20230308	24750	1.21	20231006	3.35	N	097520	500	91 억		1500469	N	N	0	N	00	N