KissMeData/033240/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	160418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-750	5	-3.45	2948431450	140437	255.62	21900	22200	20500	28250	15250	21750	20994.69	7.93	0	28240	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4643	-10.80	1.22	12	0.64	-1945.00	17279.00	37300	20230602	-43.70	17500	20221104	20.00	37300	-43.70	20230602	20100	4.48	20230103	37300	-43.70	20230602	17500	20.00	20221104	4.59	N	033240	500	110 억		1754032	N	N	1	N	00	N
3	20231031	150424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	-900	5	-4.14	2786500050	132656	241.46	21900	22200	20500	28250	15250	21750	21005.46	7.93	0	27007	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4610	-10.72	1.21	12	0.60	-1945.00	17279.00	37300	20230602	-44.10	17500	20221104	19.14	37300	-44.10	20230602	20100	3.73	20230103	37300	-44.10	20230602	17500	19.14	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
4	20231031	140428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	-1100	5	-5.06	1945644100	91969	167.40	21900	22200	20650	28250	15250	21750	21155.43	7.93	0	5891	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4566	-10.62	1.20	12	0.42	-1945.00	17279.00	37300	20230602	-44.64	17500	20221104	18.00	37300	-44.64	20230602	20100	2.74	20230103	37300	-44.64	20230602	17500	18.00	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
5	20231031	130425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	-500	5	-2.30	1188610400	55658	101.31	21900	22200	21050	28250	15250	21750	21355.61	7.93	0	-723	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4698	-10.93	1.23	12	0.25	-1945.00	17279.00	37300	20230602	-43.03	17500	20221104	21.43	37300	-43.03	20230602	20100	5.72	20230103	37300	-43.03	20230602	17500	21.43	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
6	20231031	120421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-550	5	-2.53	936303500	43712	79.56	21900	22200	21050	28250	15250	21750	21419.83	7.93	0	-6664	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4687	-10.90	1.23	12	0.20	-1945.00	17279.00	37300	20230602	-43.16	17500	20221104	21.14	37300	-43.16	20230602	20100	5.47	20230103	37300	-43.16	20230602	17500	21.14	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
7	20231031	110432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-250	5	-1.15	567813500	26353	47.97	21900	22200	21200	28250	15250	21750	21546.45	7.93	0	-9023	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4754	-11.05	1.24	12	0.12	-1945.00	17279.00	37300	20230602	-42.36	17500	20221104	22.86	37300	-42.36	20230602	20100	6.97	20230103	37300	-42.36	20230602	17500	22.86	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
8	20231031	100428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-300	5	-1.38	279455200	12909	23.50	21900	22200	21350	28250	15250	21750	21648.09	7.93	0	-6708	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4743	-11.03	1.24	12	0.06	-1945.00	17279.00	37300	20230602	-42.49	17500	20221104	22.57	37300	-42.49	20230602	20100	6.72	20230103	37300	-42.49	20230602	17500	22.57	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
9	20231031	090424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	250	2	1.15	20187200	916	1.67	21900	22200	21900	28250	15250	21750	22038.43	7.93	0	-89	22883	22316	21633	21066	20383	22600	21350	111	6500	500	16090	50	1	22109923	4864	-11.31	1.27	12	0.00	-1945.00	17279.00	37300	20230602	-41.02	17500	20221104	25.71	37300	-41.02	20230602	20100	9.45	20230103	37300	-41.02	20230602	17500	25.71	20221104	4.59	N	033240	500	110 억		1754032	N	N	4	N	00	N
10	20231030	160420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	500	2	2.35	1186625700	54752	91.58	20950	22200	20950	27600	14900	21250	21672.67	7.88	0	10612	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4809	-11.18	1.26	12	0.25	-1945.00	17279.00	37300	20230602	-41.69	17500	20221104	24.29	37300	-41.69	20230602	20100	8.21	20230103	37300	-41.69	20230602	17500	24.29	20221104	4.70	N	033240	500	110 억		1743057	N	N	4	N	00	N
11	20231030	150411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	650	2	3.06	1111972700	51321	85.85	20950	22200	20950	27600	14900	21250	21667.01	7.88	0	8686	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4842	-11.26	1.27	12	0.23	-1945.00	17279.00	37300	20230602	-41.29	17500	20221104	25.14	37300	-41.29	20230602	20100	8.96	20230103	37300	-41.29	20230602	17500	25.14	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
12	20231030	140413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	650	2	3.06	906163300	41918	70.12	20950	22200	20950	27600	14900	21250	21617.52	7.88	0	8862	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4842	-11.26	1.27	12	0.19	-1945.00	17279.00	37300	20230602	-41.29	17500	20221104	25.14	37300	-41.29	20230602	20100	8.96	20230103	37300	-41.29	20230602	17500	25.14	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
13	20231030	130412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	600	2	2.82	618014700	28824	48.21	20950	21850	20950	27600	14900	21250	21440.98	7.88	0	6915	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4831	-11.23	1.26	12	0.13	-1945.00	17279.00	37300	20230602	-41.42	17500	20221104	24.86	37300	-41.42	20230602	20100	8.71	20230103	37300	-41.42	20230602	17500	24.86	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
14	20231030	120406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	400	2	1.88	459815900	21540	36.03	20950	21700	20950	27600	14900	21250	21347.07	7.88	0	3414	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4787	-11.13	1.25	12	0.10	-1945.00	17279.00	37300	20230602	-41.96	17500	20221104	23.71	37300	-41.96	20230602	20100	7.71	20230103	37300	-41.96	20230602	17500	23.71	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
15	20231030	110407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	400	2	1.88	389040600	18259	30.54	20950	21650	20950	27600	14900	21250	21306.79	7.88	0	2631	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4787	-11.13	1.25	12	0.08	-1945.00	17279.00	37300	20230602	-41.96	17500	20221104	23.71	37300	-41.96	20230602	20100	7.71	20230103	37300	-41.96	20230602	17500	23.71	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
16	20231030	100410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	100	2	0.47	221309500	10458	17.49	20950	21400	20950	27600	14900	21250	21161.74	7.88	0	2101	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4720	-10.98	1.24	12	0.05	-1945.00	17279.00	37300	20230602	-42.76	17500	20221104	22.00	37300	-42.76	20230602	20100	6.22	20230103	37300	-42.76	20230602	17500	22.00	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
17	20231030	090405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-200	5	-0.94	9586650	456	0.76	20950	21250	20950	27600	14900	21250	21023.36	7.88	0	175	22116	21682	21216	20782	20316	21450	20550	111	6350	500	15720	50	1	22109923	4654	-10.82	1.22	12	0.00	-1945.00	17279.00	37300	20230602	-43.57	17500	20221104	20.29	37300	-43.57	20230602	20100	4.73	20230103	37300	-43.57	20230602	17500	20.29	20221104	4.70	N	033240	500	110 억		1743057	N	N	9	N	00	N
18	20231027	160350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	0	3	0.00	1267932150	59682	51.10	21300	21650	20750	27600	14900	21250	21244.80	7.86	0	4058	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4698	-10.93	1.23	12	0.27	-1945.00	17279.00	37300	20230602	-43.03	17500	20221104	21.43	37300	-43.03	20230602	20100	5.72	20230103	37300	-43.03	20230602	17500	21.43	20221104	4.73	N	033240	500	110 억		1738522	N	N	9	N	00	N
19	20231027	150408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	50	2	0.24	1176752250	55388	47.43	21300	21650	20750	27600	14900	21250	21245.62	7.86	0	3728	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4709	-10.95	1.23	12	0.25	-1945.00	17279.00	37300	20230602	-42.90	17500	20221104	21.71	37300	-42.90	20230602	20100	5.97	20230103	37300	-42.90	20230602	17500	21.71	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
20	20231027	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	150	2	0.71	1027556100	48371	41.42	21300	21650	20750	27600	14900	21250	21243.23	7.86	0	4741	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4732	-11.00	1.24	12	0.22	-1945.00	17279.00	37300	20230602	-42.63	17500	20221104	22.29	37300	-42.63	20230602	20100	6.47	20230103	37300	-42.63	20230602	17500	22.29	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
21	20231027	130404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	0	3	0.00	976432950	45977	39.37	21300	21650	20750	27600	14900	21250	21237.42	7.86	0	4603	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4698	-10.93	1.23	12	0.21	-1945.00	17279.00	37300	20230602	-43.03	17500	20221104	21.43	37300	-43.03	20230602	20100	5.72	20230103	37300	-43.03	20230602	17500	21.43	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
22	20231027	120409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	250	2	1.18	811225300	38241	32.74	21300	21650	20750	27600	14900	21250	21213.50	7.86	0	5459	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4754	-11.05	1.24	12	0.17	-1945.00	17279.00	37300	20230602	-42.36	17500	20221104	22.86	37300	-42.36	20230602	20100	6.97	20230103	37300	-42.36	20230602	17500	22.86	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
23	20231027	110412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	250	2	1.18	733576800	34631	29.65	21300	21650	20750	27600	14900	21250	21182.66	7.86	0	4795	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4754	-11.05	1.24	12	0.16	-1945.00	17279.00	37300	20230602	-42.36	17500	20221104	22.86	37300	-42.36	20230602	20100	6.97	20230103	37300	-42.36	20230602	17500	22.86	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
24	20231027	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-50	5	-0.24	554491900	26306	22.52	21300	21500	20750	27600	14900	21250	21078.53	7.86	0	3822	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4687	-10.90	1.23	12	0.12	-1945.00	17279.00	37300	20230602	-43.16	17500	20221104	21.14	37300	-43.16	20230602	20100	5.47	20230103	37300	-43.16	20230602	17500	21.14	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
25	20231027	090404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	100	2	0.47	127791000	5998	5.14	21300	21500	21250	27600	14900	21250	21305.60	7.86	0	367	23116	22182	21666	20732	20216	21925	20475	111	6350	500	15720	50	1	22109923	4720	-10.98	1.24	12	0.03	-1945.00	17279.00	37300	20230602	-42.76	17500	20221104	22.00	37300	-42.76	20230602	20100	6.22	20230103	37300	-42.76	20230602	17500	22.00	20221104	4.73	N	033240	500	110 억		1738522	N	N	1	N	00	N
26	20231026	160402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	-1700	5	-7.41	2532335650	116486	225.85	22350	22600	21150	29800	16100	22950	21742.01	7.97	0	-20395	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4698	-10.93	1.23	12	0.53	-1945.00	17279.00	37300	20230602	-43.03	17500	20221104	21.43	37300	-43.03	20230602	20100	5.72	20230103	37300	-43.03	20230602	17500	21.43	20221104	4.73	N	033240	500	110 억		1762010	N	N	1	N	00	N
27	20231026	150402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-1450	5	-6.32	2235629000	102581	198.89	22350	22600	21150	29800	16100	22950	21793.79	7.97	0	-19844	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4754	-11.05	1.24	12	0.46	-1945.00	17279.00	37300	20230602	-42.36	17500	20221104	22.86	37300	-42.36	20230602	20100	6.97	20230103	37300	-42.36	20230602	17500	22.86	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
28	20231026	140403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-1600	5	-6.97	1748263950	79728	154.58	22350	22600	21250	29800	16100	22950	21927.85	7.97	0	-23849	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4720	-10.98	1.24	12	0.36	-1945.00	17279.00	37300	20230602	-42.76	17500	20221104	22.00	37300	-42.76	20230602	20100	6.22	20230103	37300	-42.76	20230602	17500	22.00	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
29	20231026	130402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	-950	5	-4.14	1011397200	45628	88.47	22350	22600	21950	29800	16100	22950	22166.15	7.97	0	-21446	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4864	-11.31	1.27	12	0.21	-1945.00	17279.00	37300	20230602	-41.02	17500	20221104	25.71	37300	-41.02	20230602	20100	9.45	20230103	37300	-41.02	20230602	17500	25.71	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
30	20231026	120402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	-900	5	-3.92	942989550	42520	82.44	22350	22600	21950	29800	16100	22950	22177.55	7.97	0	-19775	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4875	-11.34	1.28	12	0.19	-1945.00	17279.00	37300	20230602	-40.88	17500	20221104	26.00	37300	-40.88	20230602	20100	9.70	20230103	37300	-40.88	20230602	17500	26.00	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
31	20231026	110405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	-700	5	-3.05	498098700	22378	43.39	22350	22600	22100	29800	16100	22950	22258.41	7.97	0	-11048	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4919	-11.44	1.29	12	0.10	-1945.00	17279.00	37300	20230602	-40.35	17500	20221104	27.14	37300	-40.35	20230602	20100	10.70	20230103	37300	-40.35	20230602	17500	27.14	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
32	20231026	100404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-550	5	-2.40	368879850	16586	32.16	22350	22600	22100	29800	16100	22950	22240.43	7.97	0	-6956	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4953	-11.52	1.30	12	0.08	-1945.00	17279.00	37300	20230602	-39.95	17500	20221104	28.00	37300	-39.95	20230602	20100	11.44	20230103	37300	-39.95	20230602	17500	28.00	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
33	20231026	090402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-550	5	-2.40	43319650	1940	3.76	22350	22600	22250	29800	16100	22950	22329.72	7.97	0	64	23616	23282	23016	22682	22416	23150	22550	111	6850	500	16980	50	1	22109923	4953	-11.52	1.30	12	0.01	-1945.00	17279.00	37300	20230602	-39.95	17500	20221104	28.00	37300	-39.95	20230602	20100	11.44	20230103	37300	-39.95	20230602	17500	28.00	20221104	4.73	N	033240	500	110 억		1762010	N	N	5	N	00	N
34	20231025	160404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-150	5	-0.65	1180074500	51500	62.57	23300	23350	22750	30000	16200	23100	22913.90	7.97	0	6668	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5074	-11.80	1.33	12	0.23	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	4.80	N	033240	500	110 억		1762674	N	N	5	N	00	N
35	20231025	150404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-100	5	-0.43	1079729850	47131	57.26	23300	23350	22750	30000	16200	23100	22909.12	7.97	0	5945	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5085	-11.83	1.33	12	0.21	-1945.00	17279.00	37300	20230602	-38.34	17500	20221104	31.43	37300	-38.34	20230602	20100	14.43	20230103	37300	-38.34	20230602	17500	31.43	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
36	20231025	140401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-250	5	-1.08	805999800	35181	42.74	23300	23350	22750	30000	16200	23100	22910.09	7.97	0	-1251	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5052	-11.75	1.32	12	0.16	-1945.00	17279.00	37300	20230602	-38.74	17500	20221104	30.57	37300	-38.74	20230602	20100	13.68	20230103	37300	-38.74	20230602	17500	30.57	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
37	20231025	130403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-200	5	-0.87	737099000	32161	39.07	23300	23350	22750	30000	16200	23100	22919.03	7.97	0	-803	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5063	-11.77	1.33	12	0.15	-1945.00	17279.00	37300	20230602	-38.61	17500	20221104	30.86	37300	-38.61	20230602	20100	13.93	20230103	37300	-38.61	20230602	17500	30.86	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
38	20231025	120401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-100	5	-0.43	482688150	21023	25.54	23300	23350	22750	30000	16200	23100	22960.00	7.97	0	3039	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5085	-11.83	1.33	12	0.10	-1945.00	17279.00	37300	20230602	-38.34	17500	20221104	31.43	37300	-38.34	20230602	20100	14.43	20230103	37300	-38.34	20230602	17500	31.43	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
39	20231025	110401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	0	3	0.00	441635400	19240	23.38	23300	23350	22750	30000	16200	23100	22954.02	7.97	0	2693	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5107	-11.88	1.34	12	0.09	-1945.00	17279.00	37300	20230602	-38.07	17500	20221104	32.00	37300	-38.07	20230602	20100	14.93	20230103	37300	-38.07	20230602	17500	32.00	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
40	20231025	100401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-150	5	-0.65	334089750	14554	17.68	23300	23350	22750	30000	16200	23100	22955.18	7.97	0	1350	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5074	-11.80	1.33	12	0.07	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
41	20231025	090401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	100	2	0.43	59337900	2558	3.11	23300	23350	23100	30000	16200	23100	23196.99	7.97	0	-139	23866	23482	22816	22432	21766	23675	22625	111	6900	500	17090	50	1	22109923	5130	-11.93	1.34	12	0.01	-1945.00	17279.00	37300	20230602	-37.80	17500	20221104	32.57	37300	-37.80	20230602	20100	15.42	20230103	37300	-37.80	20230602	17500	32.57	20221104	4.80	N	033240	500	110 억		1762674	N	N	33	N	00	N
42	20231024	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	750	2	3.36	1866203000	81887	100.77	22400	23200	22150	29050	15650	22350	22789.98	7.88	0	20963	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5107	-11.88	1.34	12	0.37	-1945.00	17279.00	37300	20230602	-38.07	17500	20221104	32.00	37300	-38.07	20230602	20100	14.93	20230103	37300	-38.07	20230602	17500	32.00	20221104	4.94	N	033240	500	110 억		1743049	N	N	33	N	00	N
43	20231024	150400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	700	2	3.13	1808758300	79399	97.71	22400	23200	22150	29050	15650	22350	22780.62	7.88	0	20516	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5096	-11.85	1.33	12	0.36	-1945.00	17279.00	37300	20230602	-38.20	17500	20221104	31.71	37300	-38.20	20230602	20100	14.68	20230103	37300	-38.20	20230602	17500	31.71	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
44	20231024	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	600	2	2.68	1090121100	48115	59.21	22400	23150	22150	29050	15650	22350	22656.57	7.88	0	2852	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5074	-11.80	1.33	12	0.22	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
45	20231024	130359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	400	2	1.79	828476650	36713	45.18	22400	22850	22150	29050	15650	22350	22566.30	7.88	0	1549	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5030	-11.70	1.32	12	0.17	-1945.00	17279.00	37300	20230602	-39.01	17500	20221104	30.00	37300	-39.01	20230602	20100	13.18	20230103	37300	-39.01	20230602	17500	30.00	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
46	20231024	120402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	250	2	1.12	714867950	31705	39.02	22400	22850	22150	29050	15650	22350	22547.48	7.88	0	-423	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	4997	-11.62	1.31	12	0.14	-1945.00	17279.00	37300	20230602	-39.41	17500	20221104	29.14	37300	-39.41	20230602	20100	12.44	20230103	37300	-39.41	20230602	17500	29.14	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
47	20231024	110357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	-50	5	-0.22	653801550	28996	35.68	22400	22850	22150	29050	15650	22350	22547.99	7.88	0	-1792	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	4931	-11.47	1.29	12	0.13	-1945.00	17279.00	37300	20230602	-40.21	17500	20221104	27.43	37300	-40.21	20230602	20100	10.95	20230103	37300	-40.21	20230602	17500	27.43	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
48	20231024	100355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	300	2	1.34	449792150	19869	24.45	22400	22850	22400	29050	15650	22350	22637.89	7.88	0	2888	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5008	-11.65	1.31	12	0.09	-1945.00	17279.00	37300	20230602	-39.28	17500	20221104	29.43	37300	-39.28	20230602	20100	12.69	20230103	37300	-39.28	20230602	17500	29.43	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
49	20231024	090357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	300	2	1.34	90807000	4037	4.97	22400	22750	22400	29050	15650	22350	22493.68	7.88	0	1574	23050	22700	22400	22050	21750	22550	21900	111	6700	500	16530	50	1	22109923	5008	-11.65	1.31	12	0.02	-1945.00	17279.00	37300	20230602	-39.28	17500	20221104	29.43	37300	-39.28	20230602	20100	12.69	20230103	37300	-39.28	20230602	17500	29.43	20221104	4.94	N	033240	500	110 억		1743049	N	N	0	N	00	N
50	20231023	160352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-600	5	-2.61	1815976900	81153	31.28	22400	22750	22100	29800	16100	22950	22377.26	7.89	0	-1400	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4942	-11.49	1.29	12	0.37	-1945.00	17279.00	37300	20230602	-40.08	17500	20221104	27.71	37300	-40.08	20230602	20100	11.19	20230103	37300	-40.08	20230602	17500	27.71	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
51	20231023	150351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-600	5	-2.61	1689207900	75464	29.08	22400	22750	22100	29800	16100	22950	22384.29	7.89	0	-1534	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4942	-11.49	1.29	12	0.34	-1945.00	17279.00	37300	20230602	-40.08	17500	20221104	27.71	37300	-40.08	20230602	20100	11.19	20230103	37300	-40.08	20230602	17500	27.71	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
52	20231023	140354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-550	5	-2.40	1250324500	55718	21.47	22400	22750	22150	29800	16100	22950	22440.23	7.89	0	-4341	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4953	-11.52	1.30	12	0.25	-1945.00	17279.00	37300	20230602	-39.95	17500	20221104	28.00	37300	-39.95	20230602	20100	11.44	20230103	37300	-39.95	20230602	17500	28.00	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
53	20231023	130354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	-500	5	-2.18	1114256350	49649	19.13	22400	22750	22150	29800	16100	22950	22442.67	7.89	0	-3733	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4964	-11.54	1.30	12	0.22	-1945.00	17279.00	37300	20230602	-39.81	17500	20221104	28.29	37300	-39.81	20230602	20100	11.69	20230103	37300	-39.81	20230602	17500	28.29	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
54	20231023	120351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-450	5	-1.96	994322750	44305	17.07	22400	22750	22150	29800	16100	22950	22442.68	7.89	0	-2821	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4975	-11.57	1.30	12	0.20	-1945.00	17279.00	37300	20230602	-39.68	17500	20221104	28.57	37300	-39.68	20230602	20100	11.94	20230103	37300	-39.68	20230602	17500	28.57	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
55	20231023	110352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	-250	5	-1.09	899068600	40082	15.45	22400	22750	22150	29800	16100	22950	22430.73	7.89	0	-1982	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	5019	-11.67	1.31	12	0.18	-1945.00	17279.00	37300	20230602	-39.14	17500	20221104	29.71	37300	-39.14	20230602	20100	12.94	20230103	37300	-39.14	20230602	17500	29.71	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
56	20231023	100349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-400	5	-1.74	621429450	27790	10.71	22400	22750	22150	29800	16100	22950	22361.62	7.89	0	-3786	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4986	-11.59	1.31	12	0.13	-1945.00	17279.00	37300	20230602	-39.54	17500	20221104	28.86	37300	-39.54	20230602	20100	12.19	20230103	37300	-39.54	20230602	17500	28.86	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
57	20231023	090356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	-500	5	-2.18	77365200	3451	1.33	22400	22600	22300	29800	16100	22950	22418.20	7.89	0	-1365	24250	23600	22900	22250	21550	23250	21900	111	6850	500	16980	50	1	22109923	4964	-11.54	1.30	12	0.02	-1945.00	17279.00	37300	20230602	-39.81	17500	20221104	28.29	37300	-39.81	20230602	20100	11.69	20230103	37300	-39.81	20230602	17500	28.29	20221104	5.10	N	033240	500	110 억		1744746	N	N	1	N	00	N
58	20231020	160352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-800	5	-3.37	5900953900	258963	209.58	23300	23550	22200	30850	16650	23750	22786.84	8.15	0	-12498	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5074	-11.80	1.33	12	1.17	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	5.17	N	033240	500	110 억		1801662	N	N	1	N	00	N
59	20231020	150352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-1200	5	-5.05	5604738300	245892	199.00	23300	23550	22200	30850	16650	23750	22793.50	8.15	0	-13980	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	4986	-11.59	1.31	12	1.11	-1945.00	17279.00	37300	20230602	-39.54	17500	20221104	28.86	37300	-39.54	20230602	20100	12.19	20230103	37300	-39.54	20230602	17500	28.86	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
60	20231020	140353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-700	5	-2.95	5375796000	235870	190.89	23300	23550	22200	30850	16650	23750	22791.35	8.15	0	-14767	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5096	-11.85	1.33	12	1.07	-1945.00	17279.00	37300	20230602	-38.20	17500	20221104	31.71	37300	-38.20	20230602	20100	14.68	20230103	37300	-38.20	20230602	17500	31.71	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
61	20231020	130344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	-1000	5	-4.21	5072649000	222693	180.23	23300	23550	22200	30850	16650	23750	22778.66	8.15	0	-17116	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5030	-11.70	1.32	12	1.01	-1945.00	17279.00	37300	20230602	-39.01	17500	20221104	30.00	37300	-39.01	20230602	20100	13.18	20230103	37300	-39.01	20230602	17500	30.00	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
62	20231020	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-950	5	-4.00	4956079650	217568	176.08	23300	23550	22200	30850	16650	23750	22779.45	8.15	0	-18808	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5041	-11.72	1.32	12	0.98	-1945.00	17279.00	37300	20230602	-38.87	17500	20221104	30.29	37300	-38.87	20230602	20100	13.43	20230103	37300	-38.87	20230602	17500	30.29	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
63	20231020	110351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	-1050	5	-4.42	4538354750	199087	161.12	23300	23550	22200	30850	16650	23750	22795.84	8.15	0	-20671	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5019	-11.67	1.31	12	0.90	-1945.00	17279.00	37300	20230602	-39.14	17500	20221104	29.71	37300	-39.14	20230602	20100	12.94	20230103	37300	-39.14	20230602	17500	29.71	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
64	20231020	100349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-1250	5	-5.26	4074961900	178550	144.50	23300	23550	22200	30850	16650	23750	22822.53	8.15	0	-20850	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	4975	-11.57	1.30	12	0.81	-1945.00	17279.00	37300	20230602	-39.68	17500	20221104	28.57	37300	-39.68	20230602	20100	11.94	20230103	37300	-39.68	20230602	17500	28.57	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
65	20231020	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	-500	5	-2.11	230733900	9923	8.03	23300	23550	23200	30850	16650	23750	23252.43	8.15	0	3267	24616	24182	23866	23432	23116	24025	23275	111	7100	500	17570	50	1	22109923	5141	-11.95	1.35	12	0.04	-1945.00	17279.00	37300	20230602	-37.67	17500	20221104	32.86	37300	-37.67	20230602	20100	15.67	20230103	37300	-37.67	20230602	17500	32.86	20221104	5.17	N	033240	500	110 억		1801662	N	N	8	N	00	N
66	20231019	160348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	-850	5	-3.46	2939380300	123350	115.08	24100	24300	23550	31950	17250	24600	23828.35	8.06	0	22806	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5251	-12.21	1.37	12	0.56	-1945.00	17279.00	37300	20230602	-36.33	17500	20221104	35.71	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	17500	35.71	20221104	5.21	N	033240	500	110 억		1782952	N	N	8	N	00	N
67	20231019	150346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23800	-800	5	-3.25	2849506250	119567	111.55	24100	24300	23550	31950	17250	24600	23830.59	8.06	0	22470	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5262	-12.24	1.38	12	0.54	-1945.00	17279.00	37300	20230602	-36.19	17500	20221104	36.00	37300	-36.19	20230602	20100	18.41	20230103	37300	-36.19	20230602	17500	36.00	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
68	20231019	140348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	-950	5	-3.86	2127453750	89012	83.05	24100	24300	23550	31950	17250	24600	23899.18	8.06	0	12151	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5229	-12.16	1.37	12	0.40	-1945.00	17279.00	37300	20230602	-36.60	17500	20221104	35.14	37300	-36.60	20230602	20100	17.66	20230103	37300	-36.60	20230602	17500	35.14	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
69	20231019	130346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-350	5	-1.42	1592466400	66591	62.13	24100	24300	23550	31950	17250	24600	23912.07	8.06	0	10596	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5362	-12.47	1.40	12	0.30	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
70	20231019	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-550	5	-2.24	1451179150	60735	56.66	24100	24300	23550	31950	17250	24600	23891.29	8.06	0	11258	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5317	-12.37	1.39	12	0.27	-1945.00	17279.00	37300	20230602	-35.52	17500	20221104	37.43	37300	-35.52	20230602	20100	19.65	20230103	37300	-35.52	20230602	17500	37.43	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
71	20231019	110348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24100	-500	5	-2.03	1014032750	42496	39.65	24100	24300	23550	31950	17250	24600	23858.35	8.06	0	6869	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5328	-12.39	1.39	12	0.19	-1945.00	17279.00	37300	20230602	-35.39	17500	20221104	37.71	37300	-35.39	20230602	20100	19.90	20230103	37300	-35.39	20230602	17500	37.71	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
72	20231019	100345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	-850	5	-3.46	479203250	20067	18.72	24100	24300	23700	31950	17250	24600	23872.92	8.06	0	-1921	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5251	-12.21	1.37	12	0.09	-1945.00	17279.00	37300	20230602	-36.33	17500	20221104	35.71	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	17500	35.71	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
73	20231019	090349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-550	5	-2.24	43307400	1793	1.67	24100	24250	24050	31950	17250	24600	24097.55	8.06	0	-855	26000	25300	24800	24100	23600	25050	23850	111	7350	500	18200	50	1	22109923	5317	-12.37	1.39	12	0.01	-1945.00	17279.00	37300	20230602	-35.52	17500	20221104	37.43	37300	-35.52	20230602	20100	19.65	20230103	37300	-35.52	20230602	17500	37.43	20221104	5.21	N	033240	500	110 억		1782952	N	N	11	N	00	N
74	20231018	160349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-550	5	-2.19	2671033400	106860	156.20	25150	25500	24300	32650	17650	25150	24997.27	8.11	0	-10083	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5439	-12.65	1.42	12	0.48	-1945.00	17279.00	37300	20230602	-34.05	17500	20221104	40.57	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	17500	40.57	20221104	5.24	N	033240	500	110 억		1793265	N	N	11	N	00	N
75	20231018	150345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-450	5	-1.79	2589476500	103548	151.35	25150	25500	24300	32650	17650	25150	25007.50	8.11	0	-10137	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5461	-12.70	1.43	12	0.47	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
76	20231018	140343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-450	5	-1.79	2186717200	87122	127.35	25150	25500	24450	32650	17650	25150	25099.48	8.11	0	-11908	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5461	-12.70	1.43	12	0.39	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
77	20231018	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-350	5	-1.39	2034340350	80954	118.33	25150	25500	24450	32650	17650	25150	25129.58	8.11	0	-12724	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5483	-12.75	1.44	12	0.37	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
78	20231018	120346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	0	3	0.00	1615126950	64087	93.68	25150	25500	24450	32650	17650	25150	25202.10	8.11	0	-3676	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5561	-12.93	1.46	12	0.29	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
79	20231018	110344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	150	2	0.60	860882000	34347	50.20	25150	25450	24450	32650	17650	25150	25064.26	8.11	0	-1270	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5594	-13.01	1.46	12	0.16	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
80	20231018	100346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-700	5	-2.78	336343550	13518	19.76	25150	25200	24450	32650	17650	25150	24881.16	8.11	0	-2603	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5406	-12.57	1.42	12	0.06	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	17500	39.71	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
81	20231018	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-50	5	-0.20	26185000	1044	1.53	25150	25150	24950	32650	17650	25150	25081.42	8.11	0	-751	25983	25566	24883	24466	23783	25775	24675	111	7500	500	18610	50	1	22109923	5550	-12.90	1.45	12	0.00	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.24	N	033240	500	110 억		1793265	N	N	86	N	00	N
82	20231017	160346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	900	2	3.71	1707459500	68318	80.68	24250	25300	24200	31500	17000	24250	24992.75	8.11	0	892	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5561	-12.93	1.46	12	0.31	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.21	N	033240	500	110 억		1792335	N	N	86	N	00	N
83	20231017	150345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	900	2	3.71	1633255300	65357	77.19	24250	25300	24200	31500	17000	24250	24989.75	8.11	0	1133	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5561	-12.93	1.46	12	0.30	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
84	20231017	140346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	800	2	3.30	1295014300	51902	61.30	24250	25300	24200	31500	17000	24250	24951.14	8.11	0	916	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5539	-12.88	1.45	12	0.23	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
85	20231017	130344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	750	2	3.09	1181157600	47352	55.92	24250	25300	24200	31500	17000	24250	24944.20	8.11	0	368	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5527	-12.85	1.45	12	0.21	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
86	20231017	120346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	800	2	3.30	1083828400	43457	51.32	24250	25300	24200	31500	17000	24250	24940.25	8.11	0	383	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5539	-12.88	1.45	12	0.20	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
87	20231017	110341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	1050	2	4.33	1007571750	40420	47.74	24250	25300	24200	31500	17000	24250	24927.55	8.11	0	1106	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5594	-13.01	1.46	12	0.18	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
88	20231017	100340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	350	2	1.44	622638950	25044	29.58	24250	25300	24200	31500	17000	24250	24861.80	8.11	0	-4867	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5439	-12.65	1.42	12	0.11	-1945.00	17279.00	37300	20230602	-34.05	17500	20221104	40.57	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	17500	40.57	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
89	20231017	090343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	250	2	1.03	54760400	2247	2.65	24250	24600	24200	31500	17000	24250	24370.45	8.11	0	232	24950	24600	24200	23850	23450	24400	23650	111	7250	500	17940	50	1	22109923	5417	-12.60	1.42	12	0.01	-1945.00	17279.00	37300	20230602	-34.32	17500	20221104	40.00	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	17500	40.00	20221104	5.21	N	033240	500	110 억		1792335	N	N	0	N	00	N
90	20231016	160342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-650	5	-2.61	2041967250	84669	181.63	24550	24550	23800	32350	17450	24900	24116.82	8.04	0	11015	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5362	-12.47	1.40	12	0.38	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
91	20231016	150341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-650	5	-2.61	1932966900	80171	171.98	24550	24550	23800	32350	17450	24900	24110.55	8.04	0	11125	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5362	-12.47	1.40	12	0.36	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
92	20231016	140341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24100	-800	5	-3.21	1695711200	70351	150.92	24550	24550	23800	32350	17450	24900	24103.58	8.04	0	11380	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5328	-12.39	1.39	12	0.32	-1945.00	17279.00	37300	20230602	-35.39	17500	20221104	37.71	37300	-35.39	20230602	20100	19.90	20230103	37300	-35.39	20230602	17500	37.71	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
93	20231016	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-1000	5	-4.02	1396148800	57839	124.08	24550	24550	23900	32350	17450	24900	24138.54	8.04	0	10640	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5284	-12.29	1.38	12	0.26	-1945.00	17279.00	37300	20230602	-35.92	17500	20221104	36.57	37300	-35.92	20230602	20100	18.91	20230103	37300	-35.92	20230602	17500	36.57	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
94	20231016	120341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	-950	5	-3.82	1245744600	51563	110.61	24550	24550	23900	32350	17450	24900	24159.66	8.04	0	11187	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5295	-12.31	1.39	12	0.23	-1945.00	17279.00	37300	20230602	-35.79	17500	20221104	36.86	37300	-35.79	20230602	20100	19.15	20230103	37300	-35.79	20230602	17500	36.86	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
95	20231016	110340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	-750	5	-3.01	715794900	29501	63.29	24550	24550	24050	32350	17450	24900	24263.41	8.04	0	2730	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5340	-12.42	1.40	12	0.13	-1945.00	17279.00	37300	20230602	-35.25	17500	20221104	38.00	37300	-35.25	20230602	20100	20.15	20230103	37300	-35.25	20230602	17500	38.00	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
96	20231016	100337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-450	5	-1.81	482234700	19873	42.63	24550	24550	24050	32350	17450	24900	24265.82	8.04	0	993	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5406	-12.57	1.42	12	0.09	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	17500	39.71	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
97	20231016	090339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-650	5	-2.61	42409750	1741	3.73	24550	24550	24200	32350	17450	24900	24359.42	8.04	0	-415	25600	25250	24800	24450	24000	25425	24625	111	7450	500	18420	50	1	22109923	5362	-12.47	1.40	12	0.01	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.21	N	033240	500	110 억		1776844	N	N	0	N	00	N
98	20231012	160346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-300	5	-1.20	1878404000	76175	28.21	25050	25100	24400	32550	17550	25050	24659.06	8.06	0	1554	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5467	-12.72	1.43	12	0.34	-1945.00	17279.00	37300	20230602	-33.65	17500	20221104	41.43	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	17500	41.43	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
99	20231012	150341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-200	5	-0.80	1805967150	73249	27.13	25050	25100	24400	32550	17550	25050	24655.18	8.06	0	1191	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5490	-12.78	1.44	12	0.33	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
100	20231012	140340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-450	5	-1.80	1454658850	59085	21.88	25050	25100	24400	32550	17550	25050	24619.77	8.06	0	3688	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5434	-12.65	1.42	12	0.27	-1945.00	17279.00	37300	20230602	-34.05	17500	20221104	40.57	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	17500	40.57	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
101	20231012	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-500	5	-2.00	1242353150	50432	18.68	25050	25100	24400	32550	17550	25050	24634.22	8.06	0	2973	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5423	-12.62	1.42	12	0.23	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
102	20231012	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-600	5	-2.40	1034439200	41945	15.53	25050	25100	24450	32550	17550	25050	24661.80	8.06	0	2248	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5401	-12.57	1.42	12	0.19	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	17500	39.71	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
103	20231012	110344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-400	5	-1.60	765077350	30974	11.47	25050	25100	24500	32550	17550	25050	24700.63	8.06	0	3531	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5445	-12.67	1.43	12	0.14	-1945.00	17279.00	37300	20230602	-33.91	17500	20221104	40.86	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	17500	40.86	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
104	20231012	100344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-300	5	-1.20	331265950	13369	4.95	25050	25100	24500	32550	17550	25050	24778.66	8.06	0	4736	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5467	-12.72	1.43	12	0.06	-1945.00	17279.00	37300	20230602	-33.65	17500	20221104	41.43	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	17500	41.43	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
105	20231012	090345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	50	2	0.20	31869650	1273	0.47	25050	25100	24850	32550	17550	25050	25035.07	8.06	0	-325	27216	26132	24566	23482	21916	26675	24025	110	7500	500	18530	50	1	22090778	5545	-12.90	1.45	12	0.01	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.13	N	033240	500	110 억		1780398	N	N	0	N	00	N
106	20231011	160341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	2250	2	9.87	6681737600	269801	198.51	23000	25650	23000	29600	16000	22800	24765.11	7.57	0	106726	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5534	-12.88	1.45	12	1.22	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
107	20231011	150341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	2250	2	9.87	6392155650	258240	190.00	23000	25650	23000	29600	16000	22800	24752.77	7.57	0	103210	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5534	-12.88	1.45	12	1.17	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
108	20231011	140346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	2050	2	8.99	5972636100	241436	177.64	23000	25650	23000	29600	16000	22800	24737.97	7.57	0	91765	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5490	-12.78	1.44	12	1.09	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
109	20231011	130339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	2400	2	10.53	5580183400	225759	166.10	23000	25650	23000	29600	16000	22800	24717.43	7.57	0	84556	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5567	-12.96	1.46	12	1.02	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
110	20231011	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	2350	2	10.31	5166487850	209362	154.04	23000	25650	23000	29600	16000	22800	24677.30	7.57	0	74140	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5556	-12.93	1.46	12	0.95	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
111	20231011	110343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	2400	2	10.53	4249209700	172929	127.23	23000	25650	23000	29600	16000	22800	24571.99	7.57	0	60003	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5567	-12.96	1.46	12	0.78	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
112	20231011	100341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	1600	2	7.02	2399911200	99087	72.90	23000	24850	23000	29600	16000	22800	24220.24	7.57	0	39858	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5390	-12.54	1.41	12	0.45	-1945.00	17279.00	37300	20230602	-34.58	17500	20221104	39.43	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	17500	39.43	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
113	20231011	090342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	900	2	3.95	280819900	11961	8.80	23000	23950	23000	29600	16000	22800	23477.96	7.57	0	84	24966	23882	23216	22132	21466	23550	21800	110	6800	500	16870	50	1	22090778	5236	-12.19	1.37	12	0.05	-1945.00	17279.00	37300	20230602	-36.46	17500	20221104	35.43	37300	-36.46	20230602	20100	17.91	20230103	37300	-36.46	20230602	17500	35.43	20221104	5.15	N	033240	500	110 억		1672812	N	N	0	N	00	N
114	20231010	160339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-1200	5	-5.00	3149235450	135788	215.20	24050	24300	22550	31200	16800	24000	23192.57	7.55	0	-8218	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5037	-11.72	1.32	12	0.61	-1945.00	17279.00	37300	20230602	-38.87	17500	20221104	30.29	37300	-38.87	20230602	20100	13.43	20230103	37300	-38.87	20230602	17500	30.29	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
115	20231010	150339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-1150	5	-4.79	3036694650	130875	207.42	24050	24300	22550	31200	16800	24000	23203.02	7.55	0	-6530	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5048	-11.75	1.32	12	0.59	-1945.00	17279.00	37300	20230602	-38.74	17500	20221104	30.57	37300	-38.74	20230602	20100	13.68	20230103	37300	-38.74	20230602	17500	30.57	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
116	20231010	140338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	-1250	5	-5.21	2411781050	103414	163.89	24050	24300	22550	31200	16800	24000	23321.61	7.55	0	-7313	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5026	-11.70	1.32	12	0.47	-1945.00	17279.00	37300	20230602	-39.01	17500	20221104	30.00	37300	-39.01	20230602	20100	13.18	20230103	37300	-39.01	20230602	17500	30.00	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
117	20231010	130336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-1150	5	-4.79	1913871850	81516	129.19	24050	24300	22850	31200	16800	24000	23478.48	7.55	0	-1247	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5048	-11.75	1.32	12	0.37	-1945.00	17279.00	37300	20230602	-38.74	17500	20221104	30.57	37300	-38.74	20230602	20100	13.68	20230103	37300	-38.74	20230602	17500	30.57	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
118	20231010	120338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-950	5	-3.96	1613374150	68450	108.48	24050	24300	22900	31200	16800	24000	23570.11	7.55	0	5536	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5092	-11.85	1.33	12	0.31	-1945.00	17279.00	37300	20230602	-38.20	17500	20221104	31.71	37300	-38.20	20230602	20100	14.68	20230103	37300	-38.20	20230602	17500	31.71	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
119	20231010	110330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-1050	5	-4.38	1437875900	60844	96.43	24050	24300	22950	31200	16800	24000	23632.17	7.55	0	6899	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5070	-11.80	1.33	12	0.28	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
120	20231010	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23600	-400	5	-1.67	773862600	32278	51.16	24050	24300	23600	31200	16800	24000	23974.92	7.55	0	1791	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5213	-12.13	1.37	12	0.15	-1945.00	17279.00	37300	20230602	-36.73	17500	20221104	34.86	37300	-36.73	20230602	20100	17.41	20230103	37300	-36.73	20230602	17500	34.86	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
121	20231010	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	-50	5	-0.21	73157500	3043	4.82	24050	24100	23900	31200	16800	24000	24041.24	7.55	0	-2218	24900	24450	23550	23100	22200	24675	23325	110	7200	500	17760	50	1	22090778	5291	-12.31	1.39	12	0.01	-1945.00	17279.00	37300	20230602	-35.79	17500	20221104	36.86	37300	-35.79	20230602	20100	19.15	20230103	37300	-35.79	20230602	17500	36.86	20221104	5.21	N	033240	500	110 억		1666825	N	N	1	N	00	N
122	20231006	160337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	1150	2	5.03	1486620850	63048	57.58	22650	24000	22650	29700	16000	22850	23579.62	7.55	0	18060	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5302	-12.34	1.39	12	0.29	-1945.00	17279.00	37300	20230602	-35.66	17500	20221104	37.14	37300	-35.66	20230602	20100	19.40	20230103	37300	-35.66	20230602	17500	37.14	20221104	5.29	N	033240	500	110 억		1666903	N	N	1	N	00	N
123	20231006	150332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	900	2	3.94	1290909000	54864	50.11	22650	24000	22650	29700	16000	22850	23529.71	7.55	0	19945	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5247	-12.21	1.37	12	0.25	-1945.00	17279.00	37300	20230602	-36.33	17500	20221104	35.71	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	17500	35.71	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
124	20231006	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23800	950	2	4.16	1192619400	50713	46.32	22650	24000	22650	29700	16000	22850	23517.52	7.55	0	21009	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5258	-12.24	1.38	12	0.23	-1945.00	17279.00	37300	20230602	-36.19	17500	20221104	36.00	37300	-36.19	20230602	20100	18.41	20230103	37300	-36.19	20230602	17500	36.00	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
125	20231006	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	850	2	3.72	899047200	38431	35.10	22650	23800	22650	29700	16000	22850	23394.33	7.55	0	11498	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5236	-12.19	1.37	12	0.17	-1945.00	17279.00	37300	20230602	-36.46	17500	20221104	35.43	37300	-36.46	20230602	20100	17.91	20230103	37300	-36.46	20230602	17500	35.43	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
126	20231006	120328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23500	650	2	2.84	796692200	34112	31.15	22650	23800	22650	29700	16000	22850	23355.74	7.55	0	9103	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5191	-12.08	1.36	12	0.15	-1945.00	17279.00	37300	20230602	-37.00	17500	20221104	34.29	37300	-37.00	20230602	20100	16.92	20230103	37300	-37.00	20230602	17500	34.29	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
127	20231006	110326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	800	2	3.50	750951100	32169	29.38	22650	23800	22650	29700	16000	22850	23344.51	7.55	0	8110	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5224	-12.16	1.37	12	0.15	-1945.00	17279.00	37300	20230602	-36.60	17500	20221104	35.14	37300	-36.60	20230602	20100	17.66	20230103	37300	-36.60	20230602	17500	35.14	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
128	20231006	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	450	2	1.97	334098500	14522	13.26	22650	23350	22650	29700	16000	22850	23006.77	7.55	0	1587	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5147	-11.98	1.35	12	0.07	-1945.00	17279.00	37300	20230602	-37.53	17500	20221104	33.14	37300	-37.53	20230602	20100	15.92	20230103	37300	-37.53	20230602	17500	33.14	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N
129	20231006	090324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	100	2	0.44	65087250	2868	2.62	22650	22950	22650	29700	16000	22850	22692.26	7.55	0	142	24216	23532	23166	22482	22116	23350	22300	110	6850	500	16900	50	1	22090778	5070	-11.80	1.33	12	0.01	-1945.00	17279.00	37300	20230602	-38.47	17500	20221104	31.14	37300	-38.47	20230602	20100	14.18	20230103	37300	-38.47	20230602	17500	31.14	20221104	5.29	N	033240	500	110 억		1666903	N	N	0	N	00	N