KissMeData/015260/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	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	0	3	0.00	26005298	21049	22.75	1224	1261	1221	1599	861	1230	1235.47	0.00	0	-5309	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	550	-1.16	1.63	12	0.05	-1063.00	754.00	2620	20230502	-53.05	1185	20231030	3.80	2620	-53.05	20230502	1185	3.80	20231030	2620	-53.05	20230502	1185	3.80	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
3	20231031	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-4	5	-0.33	22195255	17951	19.40	1224	1261	1221	1599	861	1230	1236.44	0.00	0	-5221	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	548	-1.15	1.63	12	0.04	-1063.00	754.00	2620	20230502	-53.21	1185	20231030	3.46	2620	-53.21	20230502	1185	3.46	20231030	2620	-53.21	20230502	1185	3.46	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
4	20231031	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	5	2	0.41	15488918	12493	13.50	1224	1261	1224	1599	861	1230	1239.81	0.00	0	-2940	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	552	-1.16	1.64	12	0.03	-1063.00	754.00	2620	20230502	-52.86	1185	20231030	4.22	2620	-52.86	20230502	1185	4.22	20231030	2620	-52.86	20230502	1185	4.22	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
5	20231031	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	6	2	0.49	14227035	11468	12.39	1224	1261	1224	1599	861	1230	1240.59	0.00	0	-2203	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	553	-1.16	1.64	12	0.03	-1063.00	754.00	2620	20230502	-52.82	1185	20231030	4.30	2620	-52.82	20230502	1185	4.30	20231030	2620	-52.82	20230502	1185	4.30	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
6	20231031	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	9	2	0.73	13521076	10896	11.78	1224	1261	1224	1599	861	1230	1240.92	0.00	0	-2203	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	554	-1.17	1.64	12	0.02	-1063.00	754.00	2620	20230502	-52.71	1185	20231030	4.56	2620	-52.71	20230502	1185	4.56	20231030	2620	-52.71	20230502	1185	4.56	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
7	20231031	110327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	10	2	0.81	9746912	7833	8.47	1224	1261	1224	1599	861	1230	1244.34	0.00	0	-1703	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	554	-1.17	1.64	12	0.02	-1063.00	754.00	2620	20230502	-52.67	1185	20231030	4.64	2620	-52.67	20230502	1185	4.64	20231030	2620	-52.67	20230502	1185	4.64	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
8	20231031	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	24	2	1.95	4963062	3976	4.30	1224	1261	1224	1599	861	1230	1248.26	0.00	0	-1205	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	561	-1.18	1.66	12	0.01	-1063.00	754.00	2620	20230502	-52.14	1185	20231030	5.82	2620	-52.14	20230502	1185	5.82	20231030	2620	-52.14	20230502	1185	5.82	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
9	20231031	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	-6	5	-0.49	140760	115	0.12	1224	1224	1224	1599	861	1230	1224.00	0.00	0	-15	1273	1251	1218	1196	1163	1262	1207	224	369	500	830	1	1	44716645	547	-1.15	1.62	12	0.00	-1063.00	754.00	2620	20230502	-53.28	1185	20231030	3.29	2620	-53.28	20230502	1185	3.29	20231030	2620	-53.28	20230502	1185	3.29	20231030	0.67	N	015260	500	223 억		0	N	N	0	N	00	N
10	20231030	160317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1230	4	2	0.33	110546630	91972	169.50	1226	1240	1185	1593	859	1226	1201.96	0.00	0	18271	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	550	-1.16	1.63	12	0.21	-1063.00	754.00	2620	20230502	-53.05	1185	20231030	3.80	2620	-53.05	20230502	1185	3.80	20231030	2620	-53.05	20230502	1185	3.80	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
11	20231030	150312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1210	-16	5	-1.31	99190235	82689	152.39	1226	1229	1185	1593	859	1226	1199.56	0.00	0	15096	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	541	-1.14	1.60	12	0.18	-1063.00	754.00	2620	20230502	-53.82	1185	20231030	2.11	2620	-53.82	20230502	1185	2.11	20231030	2620	-53.82	20230502	1185	2.11	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
12	20231030	140313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1204	-22	5	-1.79	95309506	79467	146.45	1226	1229	1185	1593	859	1226	1199.36	0.00	0	14404	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	538	-1.13	1.60	12	0.18	-1063.00	754.00	2620	20230502	-54.05	1185	20231030	1.60	2620	-54.05	20230502	1185	1.60	20231030	2620	-54.05	20230502	1185	1.60	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
13	20231030	130312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1200	-26	5	-2.12	79834923	66626	122.79	1226	1229	1185	1593	859	1226	1198.25	0.00	0	10042	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	537	-1.13	1.59	12	0.15	-1063.00	754.00	2620	20230502	-54.20	1185	20231030	1.27	2620	-54.20	20230502	1185	1.27	20231030	2620	-54.20	20230502	1185	1.27	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
14	20231030	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1198	-28	5	-2.28	78842523	65799	121.26	1226	1229	1185	1593	859	1226	1198.23	0.00	0	10042	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	536	-1.13	1.59	12	0.15	-1063.00	754.00	2620	20230502	-54.27	1185	20231030	1.10	2620	-54.27	20230502	1185	1.10	20231030	2620	-54.27	20230502	1185	1.10	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
15	20231030	110309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1198	-28	5	-2.28	71339677	59518	109.69	1226	1229	1185	1593	859	1226	1198.62	0.00	0	9664	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	536	-1.13	1.59	12	0.13	-1063.00	754.00	2620	20230502	-54.27	1185	20231030	1.10	2620	-54.27	20230502	1185	1.10	20231030	2620	-54.27	20230502	1185	1.10	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
16	20231030	100310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1199	-27	5	-2.20	47855213	39887	73.51	1226	1229	1185	1593	859	1226	1199.77	0.00	0	4372	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	536	-1.13	1.59	12	0.09	-1063.00	754.00	2620	20230502	-54.24	1185	20231030	1.18	2620	-54.24	20230502	1185	1.18	20231030	2620	-54.24	20230502	1185	1.18	20231030	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
17	20231030	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	0	3	0.00	5040086	4111	7.58	1226	1226	1226	1593	859	1226	1226.00	0.00	0	-1477	1282	1254	1231	1203	1180	1242	1191	224	367	500	830	1	1	44716645	548	-1.15	1.63	12	0.01	-1063.00	754.00	2620	20230502	-53.21	1208	20231027	1.49	2620	-53.21	20230502	1208	1.49	20231027	2620	-53.21	20230502	1208	1.49	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
18	20231027	160253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1226	-23	5	-1.84	66333296	54262	45.08	1249	1259	1208	1623	875	1249	1222.46	0.00	0	3649	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	548	-1.15	1.63	12	0.12	-1063.00	754.00	2620	20230502	-53.21	1208	20231027	1.49	2620	-53.21	20230502	1208	1.49	20231027	2620	-53.21	20230502	1208	1.49	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
19	20231027	150310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1225	-24	5	-1.92	60742142	49680	41.27	1249	1259	1208	1623	875	1249	1222.67	0.00	0	4051	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	548	-1.15	1.62	12	0.11	-1063.00	754.00	2620	20230502	-53.24	1208	20231027	1.41	2620	-53.24	20230502	1208	1.41	20231027	2620	-53.24	20230502	1208	1.41	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
20	20231027	140309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1229	-20	5	-1.60	41310910	33724	28.01	1249	1259	1208	1623	875	1249	1224.97	0.00	0	6496	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	550	-1.16	1.63	12	0.08	-1063.00	754.00	2620	20230502	-53.09	1208	20231027	1.74	2620	-53.09	20230502	1208	1.74	20231027	2620	-53.09	20230502	1208	1.74	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
21	20231027	130307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1219	-30	5	-2.40	31292852	25508	21.19	1249	1259	1208	1623	875	1249	1226.79	0.00	0	8279	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	545	-1.15	1.62	12	0.06	-1063.00	754.00	2620	20230502	-53.47	1208	20231027	0.91	2620	-53.47	20230502	1208	0.91	20231027	2620	-53.47	20230502	1208	0.91	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
22	20231027	120311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1226	-23	5	-1.84	27836101	22679	18.84	1249	1259	1208	1623	875	1249	1227.40	0.00	0	10314	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	548	-1.15	1.63	12	0.05	-1063.00	754.00	2620	20230502	-53.21	1208	20231027	1.49	2620	-53.21	20230502	1208	1.49	20231027	2620	-53.21	20230502	1208	1.49	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
23	20231027	110312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1227	-22	5	-1.76	27518000	22420	18.62	1249	1259	1208	1623	875	1249	1227.39	0.00	0	10488	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	549	-1.15	1.63	12	0.05	-1063.00	754.00	2620	20230502	-53.17	1208	20231027	1.57	2620	-53.17	20230502	1208	1.57	20231027	2620	-53.17	20230502	1208	1.57	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
24	20231027	100310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1229	-20	5	-1.60	24465712	19937	16.56	1249	1259	1208	1623	875	1249	1227.15	0.00	0	8726	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	550	-1.16	1.63	12	0.04	-1063.00	754.00	2620	20230502	-53.09	1208	20231027	1.74	2620	-53.09	20230502	1208	1.74	20231027	2620	-53.09	20230502	1208	1.74	20231027	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
25	20231027	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1249	0	3	0.00	1919810	1537	1.28	1249	1259	1249	1623	875	1249	1249.06	0.00	0	63	1311	1279	1247	1215	1183	1264	1200	224	374	500	840	1	1	44716645	559	-1.17	1.66	12	0.00	-1063.00	754.00	2620	20230502	-52.33	1215	20231026	2.80	2620	-52.33	20230502	1215	2.80	20231026	2620	-52.33	20230502	1215	2.80	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
26	20231026	160304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1249	-32	5	-2.50	147205389	119835	195.34	1277	1279	1215	1665	897	1281	1228.40	0.00	0	21387	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	559	-1.17	1.66	12	0.27	-1063.00	754.00	2620	20230502	-52.33	1215	20231026	2.80	2620	-52.33	20230502	1215	2.80	20231026	2620	-52.33	20230502	1215	2.80	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
27	20231026	150305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1227	-54	5	-4.22	137533932	112032	182.62	1277	1279	1215	1665	897	1281	1227.63	0.00	0	20973	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	549	-1.15	1.63	12	0.25	-1063.00	754.00	2620	20230502	-53.17	1215	20231026	0.99	2620	-53.17	20230502	1215	0.99	20231026	2620	-53.17	20230502	1215	0.99	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
28	20231026	140306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1218	-63	5	-4.92	126342398	102867	167.68	1277	1279	1215	1665	897	1281	1228.21	0.00	0	14487	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	545	-1.15	1.62	12	0.23	-1063.00	754.00	2620	20230502	-53.51	1215	20231026	0.25	2620	-53.51	20230502	1215	0.25	20231026	2620	-53.51	20230502	1215	0.25	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
29	20231026	130305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1235	-46	5	-3.59	114575891	93217	151.95	1277	1279	1215	1665	897	1281	1229.13	0.00	0	13371	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	552	-1.16	1.64	12	0.21	-1063.00	754.00	2620	20230502	-52.86	1215	20231026	1.65	2620	-52.86	20230502	1215	1.65	20231026	2620	-52.86	20230502	1215	1.65	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
30	20231026	120305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1220	-61	5	-4.76	107970440	87851	143.20	1277	1279	1215	1665	897	1281	1229.02	0.00	0	11513	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	546	-1.15	1.62	12	0.20	-1063.00	754.00	2620	20230502	-53.44	1215	20231026	0.41	2620	-53.44	20230502	1215	0.41	20231026	2620	-53.44	20230502	1215	0.41	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
31	20231026	110308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1228	-53	5	-4.14	103707132	84371	137.53	1277	1279	1215	1665	897	1281	1229.18	0.00	0	10903	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	549	-1.16	1.63	12	0.19	-1063.00	754.00	2620	20230502	-53.13	1215	20231026	1.07	2620	-53.13	20230502	1215	1.07	20231026	2620	-53.13	20230502	1215	1.07	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
32	20231026	100307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1229	-52	5	-4.06	40804576	32972	53.75	1277	1279	1217	1665	897	1281	1237.55	0.00	0	1975	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	550	-1.16	1.63	12	0.07	-1063.00	754.00	2620	20230502	-53.09	1217	20231026	0.99	2620	-53.09	20230502	1217	0.99	20231026	2620	-53.09	20230502	1217	0.99	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
33	20231026	090305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1251	-30	5	-2.34	2902547	2307	3.76	1277	1277	1241	1665	897	1281	1258.15	0.00	0	-38	1379	1330	1301	1252	1223	1315	1237	224	384	500	870	1	1	44716645	559	-1.18	1.66	12	0.01	-1063.00	754.00	2620	20230502	-52.25	1241	20231026	0.81	2620	-52.25	20230502	1241	0.81	20231026	2620	-52.25	20230502	1241	0.81	20231026	0.69	N	015260	500	223 억		0	N	N	0	N	00	N
34	20231025	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1281	-40	5	-3.03	79033550	61040	57.37	1328	1350	1272	1717	925	1321	1294.78	0.00	0	-21138	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	573	-1.21	1.70	12	0.14	-1063.00	754.00	2620	20230502	-51.11	1272	20231025	0.71	2620	-51.11	20230502	1272	0.71	20231025	2620	-51.11	20230502	1272	0.71	20231025	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
35	20231025	150307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1287	-34	5	-2.57	76825795	59318	55.75	1328	1350	1272	1717	925	1321	1295.15	0.00	0	-21173	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	576	-1.21	1.71	12	0.13	-1063.00	754.00	2620	20230502	-50.88	1272	20231025	1.18	2620	-50.88	20230502	1272	1.18	20231025	2620	-50.88	20230502	1272	1.18	20231025	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
36	20231025	140304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1282	-39	5	-2.95	59663191	45967	43.20	1328	1350	1272	1717	925	1321	1297.96	0.00	0	-13262	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	573	-1.21	1.70	12	0.10	-1063.00	754.00	2620	20230502	-51.07	1272	20231025	0.79	2620	-51.07	20230502	1272	0.79	20231025	2620	-51.07	20230502	1272	0.79	20231025	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
37	20231025	130306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1288	-33	5	-2.50	48475101	37218	34.98	1328	1350	1281	1717	925	1321	1302.46	0.00	0	-12680	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	576	-1.21	1.71	12	0.08	-1063.00	754.00	2620	20230502	-50.84	1281	20231025	0.55	2620	-50.84	20230502	1281	0.55	20231025	2620	-50.84	20230502	1281	0.55	20231025	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
38	20231025	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1298	-23	5	-1.74	31474794	24054	22.61	1328	1350	1297	1717	925	1321	1308.51	0.00	0	-4820	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	580	-1.22	1.72	12	0.05	-1063.00	754.00	2620	20230502	-50.46	1281	20231024	1.33	2620	-50.46	20230502	1281	1.33	20231024	2620	-50.46	20230502	1281	1.33	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
39	20231025	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1304	-17	5	-1.29	18747038	14268	13.41	1328	1350	1304	1717	925	1321	1313.92	0.00	0	-1485	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	583	-1.23	1.73	12	0.03	-1063.00	754.00	2620	20230502	-50.23	1281	20231024	1.80	2620	-50.23	20230502	1281	1.80	20231024	2620	-50.23	20230502	1281	1.80	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
40	20231025	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1311	-10	5	-0.76	10875403	8250	7.75	1328	1350	1310	1717	925	1321	1318.23	0.00	0	-1551	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	586	-1.23	1.74	12	0.02	-1063.00	754.00	2620	20230502	-49.96	1281	20231024	2.34	2620	-49.96	20230502	1281	2.34	20231024	2620	-49.96	20230502	1281	2.34	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
41	20231025	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	29	2	2.20	3424384	2579	2.42	1328	1350	1321	1717	925	1321	1327.80	0.00	0	137	1443	1381	1331	1269	1219	1357	1245	224	396	500	890	1	1	44716645	604	-1.27	1.79	12	0.01	-1063.00	754.00	2620	20230502	-48.47	1281	20231024	5.39	2620	-48.47	20230502	1281	5.39	20231024	2620	-48.47	20230502	1281	5.39	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
42	20231024	160300	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1321	-59	5	-4.28	136165167	104109	94.71	1393	1393	1281	1794	966	1380	1307.33	0.00	0	-13075	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	591	-1.24	1.75	12	0.23	-1063.00	754.00	2620	20230502	-49.58	1281	20231024	3.12	2620	-49.58	20230502	1281	3.12	20231024	2620	-49.58	20230502	1281	3.12	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
43	20231024	150305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1339	-41	5	-2.97	120794956	92474	84.12	1393	1393	1281	1794	966	1380	1306.26	0.00	0	-12068	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	599	-1.26	1.78	12	0.21	-1063.00	754.00	2620	20230502	-48.89	1281	20231024	4.53	2620	-48.89	20230502	1281	4.53	20231024	2620	-48.89	20230502	1281	4.53	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
44	20231024	140259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1316	-64	5	-4.64	108072947	82835	75.36	1393	1393	1281	1794	966	1380	1304.68	0.00	0	-11387	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	588	-1.24	1.75	12	0.19	-1063.00	754.00	2620	20230502	-49.77	1281	20231024	2.73	2620	-49.77	20230502	1281	2.73	20231024	2620	-49.77	20230502	1281	2.73	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
45	20231024	130303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1314	-66	5	-4.78	100193494	76875	69.93	1393	1393	1281	1794	966	1380	1303.33	0.00	0	-11115	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	588	-1.24	1.74	12	0.17	-1063.00	754.00	2620	20230502	-49.85	1281	20231024	2.58	2620	-49.85	20230502	1281	2.58	20231024	2620	-49.85	20230502	1281	2.58	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
46	20231024	120307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1300	-80	5	-5.80	86290504	66186	60.21	1393	1393	1281	1794	966	1380	1303.76	0.00	0	-8536	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	581	-1.22	1.72	12	0.15	-1063.00	754.00	2620	20230502	-50.38	1281	20231024	1.48	2620	-50.38	20230502	1281	1.48	20231024	2620	-50.38	20230502	1281	1.48	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
47	20231024	110303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1295	-85	5	-6.16	77714117	59571	54.19	1393	1393	1281	1794	966	1380	1304.56	0.00	0	-8114	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	579	-1.22	1.72	12	0.13	-1063.00	754.00	2620	20230502	-50.57	1281	20231024	1.09	2620	-50.57	20230502	1281	1.09	20231024	2620	-50.57	20230502	1281	1.09	20231024	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
48	20231024	100301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1281	-99	5	-7.17	37403396	28331	25.77	1393	1393	1281	1794	966	1380	1320.23	0.00	0	-3203	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	573	-1.21	1.70	12	0.06	-1063.00	754.00	2620	20230502	-51.11	1281	20231024	0.00	2620	-51.11	20230502	1281	0.00	20231024	2620	-51.11	20230502	1281	0.00	20231024	0.70	N	015260	500	223 억		0	Y	N	0	N	00	N
49	20231024	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1393	13	2	0.94	29253	21	0.02	1393	1393	1393	1794	966	1380	1393.00	0.00	0	0	1443	1411	1353	1321	1263	1427	1337	224	414	500	930	1	1	44716645	623	-1.31	1.85	12	0.00	-1063.00	754.00	2620	20230502	-46.83	1295	20231023	7.57	2620	-46.83	20230502	1295	7.57	20231023	2620	-46.83	20230502	1295	7.57	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
50	20231023	160259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1380	10	2	0.73	146125915	109869	93.65	1368	1385	1295	1781	959	1370	1330.00	0.00	0	-8707	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	617	-1.30	1.83	12	0.25	-1063.00	754.00	2620	20230502	-47.33	1295	20231023	6.56	2620	-47.33	20230502	1295	6.56	20231023	2620	-47.33	20230502	1295	6.56	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
51	20231023	150258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1336	-34	5	-2.48	116585099	88029	75.03	1368	1368	1295	1781	959	1370	1324.39	0.00	0	-7081	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	597	-1.26	1.77	12	0.20	-1063.00	754.00	2620	20230502	-49.01	1295	20231023	3.17	2620	-49.01	20230502	1295	3.17	20231023	2620	-49.01	20230502	1295	3.17	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
52	20231023	140300	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1298	-72	5	-5.26	81982894	61601	52.51	1368	1368	1298	1781	959	1370	1330.87	0.00	0	3927	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	580	-1.22	1.72	12	0.14	-1063.00	754.00	2620	20230502	-50.46	1298	20231023	0.00	2620	-50.46	20230502	1298	0.00	20231023	2620	-50.46	20230502	1298	0.00	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
53	20231023	130259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1334	-36	5	-2.63	49947130	37283	31.78	1368	1368	1333	1781	959	1370	1339.68	0.00	0	3327	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	597	-1.25	1.77	12	0.08	-1063.00	754.00	2620	20230502	-49.08	1333	20231023	0.08	2620	-49.08	20230502	1333	0.08	20231023	2620	-49.08	20230502	1333	0.08	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
54	20231023	120258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1341	-29	5	-2.12	42391378	31626	26.96	1368	1368	1334	1781	959	1370	1340.40	0.00	0	6764	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	600	-1.26	1.78	12	0.07	-1063.00	754.00	2620	20230502	-48.82	1334	20231023	0.52	2620	-48.82	20230502	1334	0.52	20231023	2620	-48.82	20230502	1334	0.52	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
55	20231023	110259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1342	-28	5	-2.04	40294684	30062	25.62	1368	1368	1334	1781	959	1370	1340.39	0.00	0	6971	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	600	-1.26	1.78	12	0.07	-1063.00	754.00	2620	20230502	-48.78	1334	20231023	0.60	2620	-48.78	20230502	1334	0.60	20231023	2620	-48.78	20230502	1334	0.60	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
56	20231023	100257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1340	-30	5	-2.19	33685656	25123	21.41	1368	1368	1334	1781	959	1370	1340.83	0.00	0	8264	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	599	-1.26	1.78	12	0.06	-1063.00	754.00	2620	20230502	-48.85	1334	20231023	0.45	2620	-48.85	20230502	1334	0.45	20231023	2620	-48.85	20230502	1334	0.45	20231023	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
57	20231023	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1368	-2	5	-0.15	4104	3	0.00	1368	1368	1368	1781	959	1370	1368.00	0.00	0	0	1489	1429	1387	1327	1285	1408	1306	224	411	500	930	1	1	44716645	612	-1.29	1.81	12	0.00	-1063.00	754.00	2620	20230502	-47.79	1345	20231020	1.71	2620	-47.79	20230502	1345	1.71	20231020	2620	-47.79	20230502	1345	1.71	20231020	0.70	N	015260	500	223 억		0	N	N	0	N	00	N
58	20231020	160258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1370	-45	5	-3.18	160274530	117299	251.25	1447	1447	1345	1839	991	1415	1366.38	0.00	0	-9776	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	613	-1.29	1.82	12	0.26	-1063.00	754.00	2620	20230502	-47.71	1345	20231020	1.86	2620	-47.71	20230502	1345	1.86	20231020	2620	-47.71	20230502	1345	1.86	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
59	20231020	150258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1370	-45	5	-3.18	154171419	112833	241.68	1447	1447	1345	1839	991	1415	1366.37	0.00	0	-8532	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	613	-1.29	1.82	12	0.25	-1063.00	754.00	2620	20230502	-47.71	1345	20231020	1.86	2620	-47.71	20230502	1345	1.86	20231020	2620	-47.71	20230502	1345	1.86	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
60	20231020	140259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1373	-42	5	-2.97	142217098	104030	222.82	1447	1447	1345	1839	991	1415	1367.08	0.00	0	-7617	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	614	-1.29	1.82	12	0.23	-1063.00	754.00	2620	20230502	-47.60	1345	20231020	2.08	2620	-47.60	20230502	1345	2.08	20231020	2620	-47.60	20230502	1345	2.08	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
61	20231020	130252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1350	-65	5	-4.59	134034963	98020	209.95	1447	1447	1345	1839	991	1415	1367.42	0.00	0	-5901	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	604	-1.27	1.79	12	0.22	-1063.00	754.00	2620	20230502	-48.47	1345	20231020	0.37	2620	-48.47	20230502	1345	0.37	20231020	2620	-48.47	20230502	1345	0.37	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
62	20231020	120256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1374	-41	5	-2.90	115787997	84649	181.31	1447	1447	1345	1839	991	1415	1367.86	0.00	0	-5192	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	614	-1.29	1.82	12	0.19	-1063.00	754.00	2620	20230502	-47.56	1345	20231020	2.16	2620	-47.56	20230502	1345	2.16	20231020	2620	-47.56	20230502	1345	2.16	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
63	20231020	110258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1375	-40	5	-2.83	73911234	53788	115.21	1447	1447	1345	1839	991	1415	1374.12	0.00	0	-7709	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	615	-1.29	1.82	12	0.12	-1063.00	754.00	2620	20230502	-47.52	1345	20231020	2.23	2620	-47.52	20230502	1345	2.23	20231020	2620	-47.52	20230502	1345	2.23	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
64	20231020	100257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1378	-37	5	-2.61	22955011	16502	35.35	1447	1447	1373	1839	991	1415	1391.04	0.00	0	-2317	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	616	-1.30	1.83	12	0.04	-1063.00	754.00	2620	20230502	-47.40	1373	20231020	0.36	2620	-47.40	20230502	1373	0.36	20231020	2620	-47.40	20230502	1373	0.36	20231020	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
65	20231020	090257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1401	-14	5	-0.99	1251272	865	1.85	1447	1447	1401	1839	991	1415	1446.56	0.00	0	-15	1444	1429	1405	1390	1366	1437	1398	224	424	500	960	1	1	44716645	626	-1.32	1.86	12	0.00	-1063.00	754.00	2620	20230502	-46.53	1375	20231018	1.89	2620	-46.53	20230502	1375	1.89	20231018	2620	-46.53	20230502	1375	1.89	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
66	20231019	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1415	0	3	0.00	64540977	46187	24.06	1381	1420	1381	1839	991	1415	1397.38	0.00	0	10914	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	633	-1.33	1.88	12	0.10	-1063.00	754.00	2640	20221017	-46.40	1375	20231018	2.91	2620	-45.99	20230502	1375	2.91	20231018	2620	-45.99	20230502	1375	2.91	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
67	20231019	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1396	-19	5	-1.34	60887324	43579	22.70	1381	1420	1381	1839	991	1415	1397.17	0.00	0	9902	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	624	-1.31	1.85	12	0.10	-1063.00	754.00	2640	20221017	-47.12	1375	20231018	1.53	2620	-46.72	20230502	1375	1.53	20231018	2620	-46.72	20230502	1375	1.53	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
68	20231019	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1401	-14	5	-0.99	60185147	43077	22.44	1381	1420	1381	1839	991	1415	1397.15	0.00	0	9490	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	626	-1.32	1.86	12	0.10	-1063.00	754.00	2640	20221017	-46.93	1375	20231018	1.89	2620	-46.53	20230502	1375	1.89	20231018	2620	-46.53	20230502	1375	1.89	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
69	20231019	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1419	4	2	0.28	52294520	37418	19.49	1381	1420	1381	1839	991	1415	1397.58	0.00	0	9762	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	635	-1.33	1.88	12	0.08	-1063.00	754.00	2640	20221017	-46.25	1375	20231018	3.20	2620	-45.84	20230502	1375	3.20	20231018	2620	-45.84	20230502	1375	3.20	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
70	20231019	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1420	5	2	0.35	51001811	36507	19.02	1381	1420	1381	1839	991	1415	1397.04	0.00	0	9878	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	635	-1.34	1.88	12	0.08	-1063.00	754.00	2640	20221017	-46.21	1375	20231018	3.27	2620	-45.80	20230502	1375	3.27	20231018	2620	-45.80	20230502	1375	3.27	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
71	20231019	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	-4	5	-0.28	40693714	29131	15.18	1381	1415	1381	1839	991	1415	1396.92	0.00	0	8426	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	631	-1.33	1.87	12	0.07	-1063.00	754.00	2640	20221017	-46.55	1375	20231018	2.62	2620	-46.15	20230502	1375	2.62	20231018	2620	-46.15	20230502	1375	2.62	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
72	20231019	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1412	-3	5	-0.21	40370723	28902	15.06	1381	1415	1381	1839	991	1415	1396.81	0.00	0	8426	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	631	-1.33	1.87	12	0.06	-1063.00	754.00	2640	20221017	-46.52	1375	20231018	2.69	2620	-46.11	20230502	1375	2.69	20231018	2620	-46.11	20230502	1375	2.69	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
73	20231019	090257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	-20	5	-1.41	211089	151	0.08	1381	1399	1381	1839	991	1415	1397.94	0.00	0	-55	1480	1447	1411	1378	1342	1429	1360	224	424	500	960	1	1	44716645	624	-1.31	1.85	12	0.00	-1063.00	754.00	2640	20221017	-47.16	1375	20231018	1.45	2620	-46.76	20230502	1375	1.45	20231018	2620	-46.76	20230502	1375	1.45	20231018	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
74	20231018	160256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1415	-29	5	-2.01	269840105	191938	784.41	1444	1444	1375	1877	1011	1444	1405.87	0.00	0	5715	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	633	-1.33	1.88	12	0.43	-1063.00	754.00	2640	20221017	-46.40	1375	20231018	2.91	2620	-45.99	20230502	1375	2.91	20231018	2620	-45.99	20230502	1375	2.91	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
75	20231018	150254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1418	-26	5	-1.80	254323641	180870	739.18	1444	1444	1375	1877	1011	1444	1406.11	0.00	0	5747	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	634	-1.33	1.88	12	0.40	-1063.00	754.00	2640	20221017	-46.29	1375	20231018	3.13	2620	-45.88	20230502	1375	3.13	20231018	2620	-45.88	20230502	1375	3.13	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
76	20231018	140253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1400	-44	5	-3.05	187993523	133174	544.26	1444	1444	1400	1877	1011	1444	1411.64	0.00	0	3584	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	626	-1.32	1.86	12	0.30	-1063.00	754.00	2640	20221017	-46.97	1400	20231018	0.00	2620	-46.56	20230502	1400	0.00	20231018	2620	-46.56	20230502	1400	0.00	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
77	20231018	130250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1411	-33	5	-2.29	86450572	60981	249.22	1444	1444	1410	1877	1011	1444	1417.66	0.00	0	2463	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	631	-1.33	1.87	12	0.14	-1063.00	754.00	2640	20221017	-46.55	1410	20231018	0.07	2620	-46.15	20230502	1410	0.07	20231018	2620	-46.15	20230502	1410	0.07	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
78	20231018	120255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1419	-25	5	-1.73	74686625	52651	215.17	1444	1444	1410	1877	1011	1444	1418.52	0.00	0	354	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	635	-1.33	1.88	12	0.12	-1063.00	754.00	2640	20221017	-46.25	1410	20231018	0.64	2620	-45.84	20230502	1410	0.64	20231018	2620	-45.84	20230502	1410	0.64	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
79	20231018	110253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1421	-23	5	-1.59	70902154	49976	204.24	1444	1444	1410	1877	1011	1444	1418.72	0.00	0	434	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	635	-1.34	1.88	12	0.11	-1063.00	754.00	2640	20221017	-46.17	1410	20231018	0.78	2620	-45.76	20230502	1410	0.78	20231018	2620	-45.76	20230502	1410	0.78	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
80	20231018	100254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1434	-10	5	-0.69	17943282	12565	51.35	1444	1444	1411	1877	1011	1444	1428.04	0.00	0	842	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	641	-1.35	1.90	12	0.03	-1063.00	754.00	2640	20221017	-45.68	1411	20231018	1.63	2620	-45.27	20230502	1411	1.63	20231018	2620	-45.27	20230502	1411	1.63	20231018	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
81	20231018	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1444	0	3	0.00	2480792	1718	7.02	1444	1444	1444	1877	1011	1444	1444.00	0.00	0	0	1489	1466	1448	1425	1407	1478	1437	224	433	500	980	1	1	44716645	646	-1.36	1.92	12	0.00	-1063.00	754.00	2640	20221017	-45.30	1430	20231017	0.98	2620	-44.89	20230502	1430	0.98	20231017	2620	-44.89	20230502	1430	0.98	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
82	20231017	160255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1444	-6	5	-0.41	35311703	24458	35.51	1431	1471	1430	1885	1015	1450	1443.77	0.00	0	-4822	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	646	-1.36	1.92	12	0.05	-1063.00	754.00	2640	20221017	-45.30	1430	20231017	0.98	2620	-44.89	20230502	1430	0.98	20231017	2640	-45.30	20221017	1430	0.98	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
83	20231017	150254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1445	-5	5	-0.34	32377245	22416	32.54	1431	1471	1430	1885	1015	1450	1444.38	0.00	0	-4950	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	646	-1.36	1.92	12	0.05	-1063.00	754.00	2640	20221017	-45.27	1430	20231017	1.05	2620	-44.85	20230502	1430	1.05	20231017	2640	-45.27	20221017	1430	1.05	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
84	20231017	140255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1442	-8	5	-0.55	31934104	22109	32.10	1431	1471	1430	1885	1015	1450	1444.39	0.00	0	-4933	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	645	-1.36	1.91	12	0.05	-1063.00	754.00	2640	20221017	-45.38	1430	20231017	0.84	2620	-44.96	20230502	1430	0.84	20231017	2640	-45.38	20221017	1430	0.84	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
85	20231017	130253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1448	-2	5	-0.14	27479936	19018	27.61	1431	1471	1430	1885	1015	1450	1444.94	0.00	0	-4685	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	647	-1.36	1.92	12	0.04	-1063.00	754.00	2640	20221017	-45.15	1430	20231017	1.26	2620	-44.73	20230502	1430	1.26	20231017	2640	-45.15	20221017	1430	1.26	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
86	20231017	120254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1448	-2	5	-0.14	25601493	17721	25.73	1431	1471	1430	1885	1015	1450	1444.70	0.00	0	-4342	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	647	-1.36	1.92	12	0.04	-1063.00	754.00	2640	20221017	-45.15	1430	20231017	1.26	2620	-44.73	20230502	1430	1.26	20231017	2640	-45.15	20221017	1430	1.26	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
87	20231017	110251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1450	0	3	0.00	25275289	17496	25.40	1431	1471	1430	1885	1015	1450	1444.63	0.00	0	-4342	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	648	-1.36	1.92	12	0.04	-1063.00	754.00	2640	20221017	-45.08	1430	20231017	1.40	2620	-44.66	20230502	1430	1.40	20231017	2640	-45.08	20221017	1430	1.40	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
88	20231017	100250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1451	1	2	0.07	19461820	13485	19.58	1431	1471	1430	1885	1015	1450	1443.22	0.00	0	-4225	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	649	-1.37	1.92	12	0.03	-1063.00	754.00	2640	20221017	-45.04	1430	20231017	1.47	2620	-44.62	20230502	1430	1.47	20231017	2640	-45.04	20221017	1430	1.47	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
89	20231017	090253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1460	10	2	0.69	7660945	5343	7.76	1431	1460	1430	1885	1015	1450	1433.83	0.00	0	567	1496	1472	1452	1428	1408	1463	1419	224	435	500	980	1	1	44716645	653	-1.37	1.94	12	0.01	-1063.00	754.00	2640	20221017	-44.70	1430	20231017	2.10	2620	-44.27	20230502	1430	2.10	20231017	2640	-44.70	20221017	1430	2.10	20231017	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
90	20231016	160252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1450	-20	5	-1.36	99631081	68886	235.86	1476	1476	1432	1911	1029	1470	1446.32	0.00	0	-26151	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	648	-1.36	1.92	12	0.15	-1063.00	754.00	2640	20221017	-45.08	1432	20231016	1.26	2620	-44.66	20230502	1432	1.26	20231016	2640	-45.08	20221017	1432	1.26	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
91	20231016	150251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1449	-21	5	-1.43	95803047	66224	226.75	1476	1476	1432	1911	1029	1470	1446.65	0.00	0	-25851	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	648	-1.36	1.92	12	0.15	-1063.00	754.00	2640	20221017	-45.11	1432	20231016	1.19	2620	-44.69	20230502	1432	1.19	20231016	2640	-45.11	20221017	1432	1.19	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
92	20231016	140251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1451	-19	5	-1.29	83318930	57580	197.15	1476	1476	1432	1911	1029	1470	1447.01	0.00	0	-25617	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	649	-1.37	1.92	12	0.13	-1063.00	754.00	2640	20221017	-45.04	1432	20231016	1.33	2620	-44.62	20230502	1432	1.33	20231016	2640	-45.04	20221017	1432	1.33	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
93	20231016	130251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1447	-23	5	-1.56	81322941	56201	192.43	1476	1476	1432	1911	1029	1470	1447.00	0.00	0	-25553	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	647	-1.36	1.92	12	0.13	-1063.00	754.00	2640	20221017	-45.19	1432	20231016	1.05	2620	-44.77	20230502	1432	1.05	20231016	2640	-45.19	20221017	1432	1.05	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
94	20231016	120253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1450	-20	5	-1.36	70936734	49038	167.90	1476	1476	1432	1911	1029	1470	1446.57	0.00	0	-22972	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	648	-1.36	1.92	12	0.11	-1063.00	754.00	2640	20221017	-45.08	1432	20231016	1.26	2620	-44.66	20230502	1432	1.26	20231016	2640	-45.08	20221017	1432	1.26	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
95	20231016	110251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1444	-26	5	-1.77	47467017	32719	112.03	1476	1476	1438	1911	1029	1470	1450.75	0.00	0	-16523	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	646	-1.36	1.92	12	0.07	-1063.00	754.00	2640	20221017	-45.30	1438	20231016	0.42	2620	-44.89	20230502	1438	0.42	20231016	2640	-45.30	20221017	1438	0.42	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
96	20231016	100248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1439	-31	5	-2.11	44073790	30368	103.98	1476	1476	1439	1911	1029	1470	1451.32	0.00	0	-16196	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	643	-1.35	1.91	12	0.07	-1063.00	754.00	2640	20221017	-45.49	1439	20231016	0.00	2620	-45.08	20230502	1439	0.00	20231016	2640	-45.49	20221017	1439	0.00	20231016	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
97	20231016	090250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1466	-4	5	-0.27	1303888	887	3.04	1476	1476	1466	1911	1029	1470	1470.00	0.00	0	-2	1509	1489	1476	1456	1443	1483	1450	224	441	500	990	1	1	44716645	656	-1.38	1.94	12	0.00	-1063.00	754.00	2640	20221017	-44.47	1450	20230217	1.10	2620	-44.05	20230502	1450	1.10	20230217	2640	-44.47	20221017	1450	1.10	20230217	0.71	N	015260	500	223 억		0	N	N	0	N	00	N
98	20231012	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-4	5	-0.27	30616492	20737	249.18	1473	1499	1472	1927	1039	1483	1476.35	0.00	0	-3831	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	661	-1.39	1.96	12	0.05	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
99	20231012	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-4	5	-0.27	25726013	17419	209.31	1473	1499	1472	1927	1039	1483	1476.89	0.00	0	-2069	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	661	-1.39	1.96	12	0.04	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
100	20231012	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-9	5	-0.61	24060498	16289	195.73	1473	1499	1472	1927	1039	1483	1477.10	0.00	0	-1590	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	659	-1.39	1.95	12	0.04	-1063.00	754.00	2640	20221017	-44.17	1450	20230217	1.66	2620	-43.74	20230502	1450	1.66	20230217	2640	-44.17	20221017	1450	1.66	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
101	20231012	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	3	2	0.20	13637662	9219	110.78	1473	1499	1472	1927	1039	1483	1479.30	0.00	0	-169	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	664	-1.40	1.97	12	0.02	-1063.00	754.00	2640	20221017	-43.71	1450	20230217	2.48	2620	-43.28	20230502	1450	2.48	20230217	2640	-43.71	20221017	1450	2.48	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
102	20231012	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-4	5	-0.27	11706876	7912	95.07	1473	1499	1472	1927	1039	1483	1479.64	0.00	0	-169	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	661	-1.39	1.96	12	0.02	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
103	20231012	110254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	10	2	0.67	10341984	6990	83.99	1473	1499	1472	1927	1039	1483	1479.54	0.00	0	-64	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	668	-1.40	1.98	12	0.02	-1063.00	754.00	2640	20221017	-43.45	1450	20230217	2.97	2620	-43.02	20230502	1450	2.97	20230217	2640	-43.45	20221017	1450	2.97	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
104	20231012	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	12	2	0.81	9198249	6224	74.79	1473	1499	1472	1927	1039	1483	1477.87	0.00	0	-64	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	669	-1.41	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.37	1450	20230217	3.10	2620	-42.94	20230502	1450	3.10	20230217	2640	-43.37	20221017	1450	3.10	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
105	20231012	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	16	2	1.08	729161	495	5.95	1473	1499	1473	1927	1039	1483	1473.05	0.00	0	-64	1517	1499	1477	1459	1437	1509	1469	224	444	500	1000	1	1	44716645	670	-1.41	1.99	12	0.00	-1063.00	754.00	2640	20221017	-43.22	1450	20230217	3.38	2620	-42.79	20230502	1450	3.38	20230217	2640	-43.22	20221017	1450	3.38	20230217	0.71	N	015260	500	223 억		0	N	N	1	N	00	N
106	20231011	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	8	2	0.54	12389267	8316	10.70	1455	1495	1455	1917	1033	1475	1489.81	0.00	0	-1106	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	663	-1.40	1.97	12	0.02	-1063.00	754.00	2640	20221017	-43.83	1450	20230217	2.28	2620	-43.40	20230502	1450	2.28	20230217	2640	-43.83	20221017	1450	2.28	20230217	0.74	N	015260	500	223 억		0	N	N	1	N	00	N
107	20231011	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	14	2	0.95	11659176	7825	10.07	1455	1495	1455	1917	1033	1475	1489.99	0.00	0	-1050	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	666	-1.40	1.97	12	0.02	-1063.00	754.00	2640	20221017	-43.60	1450	20230217	2.69	2620	-43.17	20230502	1450	2.69	20230217	2640	-43.60	20221017	1450	2.69	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
108	20231011	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	8	2	0.54	9590828	6435	8.28	1455	1495	1455	1917	1033	1475	1490.42	0.00	0	-858	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	663	-1.40	1.97	12	0.01	-1063.00	754.00	2640	20221017	-43.83	1450	20230217	2.28	2620	-43.40	20230502	1450	2.28	20230217	2640	-43.83	20221017	1450	2.28	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
109	20231011	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1491	16	2	1.08	9011394	6046	7.78	1455	1495	1455	1917	1033	1475	1490.47	0.00	0	-858	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	667	-1.40	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.52	1450	20230217	2.83	2620	-43.09	20230502	1450	2.83	20230217	2640	-43.52	20221017	1450	2.83	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
110	20231011	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	8	2	0.54	8198127	5498	7.07	1455	1495	1455	1917	1033	1475	1491.11	0.00	0	-383	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	663	-1.40	1.97	12	0.01	-1063.00	754.00	2640	20221017	-43.83	1450	20230217	2.28	2620	-43.40	20230502	1450	2.28	20230217	2640	-43.83	20221017	1450	2.28	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
111	20231011	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	18	2	1.22	7859388	5271	6.78	1455	1495	1455	1917	1033	1475	1491.06	0.00	0	-383	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	668	-1.40	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.45	1450	20230217	2.97	2620	-43.02	20230502	1450	2.97	20230217	2640	-43.45	20221017	1450	2.97	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
112	20231011	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	20	2	1.36	5563616	3735	4.81	1455	1495	1455	1917	1033	1475	1489.59	0.00	0	-165	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	669	-1.41	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.37	1450	20230217	3.10	2620	-42.94	20230502	1450	3.10	20230217	2640	-43.37	20221017	1450	3.10	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
113	20231011	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	20	2	1.36	380053	261	0.34	1455	1495	1455	1917	1033	1475	1456.14	0.00	0	-33	1526	1500	1479	1453	1432	1490	1443	224	442	500	1000	1	1	44716645	669	-1.41	1.98	12	0.00	-1063.00	754.00	2640	20221017	-43.37	1450	20230217	3.10	2620	-42.94	20230502	1450	3.10	20230217	2640	-43.37	20221017	1450	3.10	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
114	20231010	160250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-15	5	-1.01	114420918	77728	212.25	1505	1505	1458	1937	1043	1490	1471.63	0.00	0	-4787	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	660	-1.39	1.96	12	0.17	-1063.00	754.00	2640	20221017	-44.13	1450	20230217	1.72	2620	-43.70	20230502	1450	1.72	20230217	2640	-44.13	20221017	1450	1.72	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
115	20231010	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-15	5	-1.01	73832180	50116	136.85	1505	1505	1458	1937	1043	1490	1473.23	0.00	0	-4437	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	660	-1.39	1.96	12	0.11	-1063.00	754.00	2640	20221017	-44.13	1450	20230217	1.72	2620	-43.70	20230502	1450	1.72	20230217	2640	-44.13	20221017	1450	1.72	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
116	20231010	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	-27	5	-1.81	61562087	41724	113.93	1505	1505	1463	1937	1043	1490	1475.46	0.00	0	1682	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	654	-1.38	1.94	12	0.09	-1063.00	754.00	2640	20221017	-44.58	1450	20230217	0.90	2620	-44.16	20230502	1450	0.90	20230217	2640	-44.58	20221017	1450	0.90	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
117	20231010	130248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-20	5	-1.34	52801849	35752	97.63	1505	1505	1467	1937	1043	1490	1476.89	0.00	0	4980	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	657	-1.38	1.95	12	0.08	-1063.00	754.00	2640	20221017	-44.32	1450	20230217	1.38	2620	-43.89	20230502	1450	1.38	20230217	2640	-44.32	20221017	1450	1.38	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
118	20231010	120249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-11	5	-0.74	39696543	26852	73.32	1505	1505	1470	1937	1043	1490	1478.35	0.00	0	8590	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	661	-1.39	1.96	12	0.06	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
119	20231010	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-11	5	-0.74	39316257	26595	72.62	1505	1505	1470	1937	1043	1490	1478.33	0.00	0	8590	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	661	-1.39	1.96	12	0.06	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
120	20231010	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	11	2	0.74	6973926	4692	12.81	1505	1505	1483	1937	1043	1490	1486.34	0.00	0	801	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	671	-1.41	1.99	12	0.01	-1063.00	754.00	2640	20221017	-43.14	1450	20230217	3.52	2620	-42.71	20230502	1450	3.52	20230217	2640	-43.14	20221017	1450	3.52	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
121	20231010	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	15	2	1.01	437955	291	0.79	1505	1505	1505	1937	1043	1490	1505.00	0.00	0	-69	1545	1517	1498	1470	1451	1508	1461	224	447	500	1010	1	1	44716645	673	-1.42	2.00	12	0.00	-1063.00	754.00	2640	20221017	-42.99	1450	20230217	3.79	2620	-42.56	20230502	1450	3.79	20230217	2640	-42.99	20221017	1450	3.79	20230217	0.73	N	015260	500	223 억		0	N	N	21	N	00	N
122	20231006	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-1	5	-0.07	54413299	36621	56.05	1491	1526	1479	1938	1044	1491	1485.85	0.00	0	-3068	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	666	-1.40	1.98	12	0.08	-1063.00	754.00	2640	20221017	-43.56	1450	20230217	2.76	2620	-43.13	20230502	1450	2.76	20230217	2640	-43.56	20221017	1450	2.76	20230217	0.72	N	015260	500	223 억		0	N	N	21	N	00	N
123	20231006	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-12	5	-0.80	37516195	25278	38.69	1491	1526	1479	1938	1044	1491	1484.14	0.00	0	946	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	661	-1.39	1.96	12	0.06	-1063.00	754.00	2640	20221017	-43.98	1450	20230217	2.00	2620	-43.55	20230502	1450	2.00	20230217	2640	-43.98	20221017	1450	2.00	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
124	20231006	140246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	-10	5	-0.67	18313093	12315	18.85	1491	1526	1480	1938	1044	1491	1487.06	0.00	0	-508	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	662	-1.39	1.96	12	0.03	-1063.00	754.00	2640	20221017	-43.90	1450	20230217	2.14	2620	-43.47	20230502	1450	2.14	20230217	2640	-43.90	20221017	1450	2.14	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
125	20231006	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-1	5	-0.07	6980492	4664	7.14	1491	1526	1485	1938	1044	1491	1496.67	0.00	0	-713	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	666	-1.40	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.56	1450	20230217	2.76	2620	-43.13	20230502	1450	2.76	20230217	2640	-43.56	20221017	1450	2.76	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
126	20231006	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	-6	5	-0.40	5878079	3924	6.01	1491	1526	1485	1938	1044	1491	1497.98	0.00	0	-696	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	664	-1.40	1.97	12	0.01	-1063.00	754.00	2640	20221017	-43.75	1450	20230217	2.41	2620	-43.32	20230502	1450	2.41	20230217	2640	-43.75	20221017	1450	2.41	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
127	20231006	110241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-5	5	-0.34	5479989	3656	5.60	1491	1526	1486	1938	1044	1491	1498.90	0.00	0	-696	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	664	-1.40	1.97	12	0.01	-1063.00	754.00	2640	20221017	-43.71	1450	20230217	2.48	2620	-43.28	20230502	1450	2.48	20230217	2640	-43.71	20221017	1450	2.48	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
128	20231006	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	14	2	0.94	3077241	2046	3.13	1491	1526	1491	1938	1044	1491	1504.03	0.00	0	-351	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	673	-1.42	2.00	12	0.00	-1063.00	754.00	2640	20221017	-42.99	1450	20230217	3.79	2620	-42.56	20230502	1450	3.79	20230217	2640	-42.99	20221017	1450	3.79	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N
129	20231006	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1491	0	3	0.00	4473	3	0.00	1491	1491	1491	1938	1044	1491	1491.00	0.00	0	0	1540	1515	1489	1464	1438	1528	1477	224	447	500	1010	1	1	44716645	667	-1.40	1.98	12	0.00	-1063.00	754.00	2640	20221017	-43.52	1450	20230217	2.83	2620	-43.09	20230502	1450	2.83	20230217	2640	-43.52	20221017	1450	2.83	20230217	0.72	N	015260	500	223 억		0	N	N	3	N	00	N