KissMeData/044380/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160532	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-17	5	-4.66	62402671	176965	57.04	364	364	348	474	256	365	352.58	0.34	0	-1328	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	231	-4.64	0.51	12	0.27	-75.00	676.00	675	20231211	-48.44	330	20241028	5.45	618	-43.69	20240111	330	5.45	20241028	675	-48.44	20231211	330	5.45	20241028	0.00	N	044380	200	132 억		224537	N	N	2	N	00	N
3	20241031	150538	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-17	5	-4.66	51164622	144690	46.64	364	364	348	474	256	365	353.56	0.34	0	3556	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	231	-4.64	0.51	12	0.22	-75.00	676.00	675	20231211	-48.44	330	20241028	5.45	618	-43.69	20240111	330	5.45	20241028	675	-48.44	20231211	330	5.45	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
4	20241031	140538	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-13	5	-3.56	29349493	82602	26.63	364	364	352	474	256	365	355.22	0.34	0	-3282	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	234	-4.69	0.52	12	0.12	-75.00	676.00	675	20231211	-47.85	330	20241028	6.67	618	-43.04	20240111	330	6.67	20241028	675	-47.85	20231211	330	6.67	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
5	20241031	130537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-9	5	-2.47	9821272	27454	8.85	364	364	355	474	256	365	357.53	0.34	0	-3679	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	236	-4.75	0.53	12	0.04	-75.00	676.00	675	20231211	-47.26	330	20241028	7.88	618	-42.39	20240111	330	7.88	20241028	675	-47.26	20231211	330	7.88	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
6	20241031	120537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	355	-10	5	-2.74	6734319	18794	6.06	364	364	355	474	256	365	358.05	0.34	0	-1617	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	236	-4.73	0.53	12	0.03	-75.00	676.00	675	20231211	-47.41	330	20241028	7.58	618	-42.56	20240111	330	7.58	20241028	675	-47.41	20231211	330	7.58	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
7	20241031	110538	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	-8	5	-2.19	4572582	12724	4.10	364	364	356	474	256	365	359.02	0.34	0	-1544	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	237	-4.76	0.53	12	0.02	-75.00	676.00	675	20231211	-47.11	330	20241028	8.18	618	-42.23	20240111	330	8.18	20241028	675	-47.11	20231211	330	8.18	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
8	20241031	100537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	361	-4	5	-1.10	2440545	6764	2.18	364	364	359	474	256	365	360.30	0.34	0	-356	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	240	-4.81	0.53	12	0.01	-75.00	676.00	675	20231211	-46.52	330	20241028	9.39	618	-41.59	20240111	330	9.39	20241028	675	-46.52	20231211	330	9.39	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
9	20241031	090536	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	-3	5	-0.82	634667	1749	0.56	364	364	359	474	256	365	361.32	0.34	0	-154	392	378	361	347	330	385	354	133	109	200	250	1	1	66403852	240	-4.83	0.54	12	0.00	-75.00	676.00	675	20231211	-46.37	330	20241028	9.70	618	-41.42	20240111	330	9.70	20241028	675	-46.37	20231211	330	9.70	20241028	0.00	N	044380	200	132 억		224537	N	N	0	N	00	N
10	20241030	160534	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	15	2	4.29	110701956	310178	628.92	346	375	344	455	245	350	356.90	0.29	0	30566	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	242	-4.87	0.54	12	0.47	-75.00	676.00	675	20231211	-45.93	330	20241028	10.61	618	-40.94	20240111	330	10.61	20241028	675	-45.93	20231211	330	10.61	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
11	20241030	150546	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	13	2	3.71	87658506	247103	501.03	346	375	344	455	245	350	354.74	0.29	0	33572	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	241	-4.84	0.54	12	0.37	-75.00	676.00	675	20231211	-46.22	330	20241028	10.00	618	-41.26	20240111	330	10.00	20241028	675	-46.22	20231211	330	10.00	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
12	20241030	140540	57	100.00	KOSPI		전기.전자	N	N	N	N		N	350	0	3	0.00	27459979	79017	160.22	346	351	344	455	245	350	347.52	0.29	0	-7177	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	232	-4.67	0.52	12	0.12	-75.00	676.00	675	20231211	-48.15	330	20241028	6.06	618	-43.37	20240111	330	6.06	20241028	675	-48.15	20231211	330	6.06	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
13	20241030	130539	57	100.00	KOSPI		전기.전자	N	N	N	N		N	347	-3	5	-0.86	18943505	54630	110.77	346	351	344	455	245	350	346.76	0.29	0	-7124	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	230	-4.63	0.51	12	0.08	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
14	20241030	120545	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-2	5	-0.57	16800670	48428	98.19	346	351	344	455	245	350	346.92	0.29	0	-7804	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	231	-4.64	0.51	12	0.07	-75.00	676.00	675	20231211	-48.44	330	20241028	5.45	618	-43.69	20240111	330	5.45	20241028	675	-48.44	20231211	330	5.45	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
15	20241030	110537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-2	5	-0.57	9840187	28280	57.34	346	351	346	455	245	350	347.96	0.29	0	-7804	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	231	-4.64	0.51	12	0.04	-75.00	676.00	675	20231211	-48.44	330	20241028	5.45	618	-43.69	20240111	330	5.45	20241028	675	-48.44	20231211	330	5.45	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
16	20241030	100535	57	100.00	KOSPI		전기.전자	N	N	N	N		N	347	-3	5	-0.86	5466990	15758	31.95	346	349	346	455	245	350	346.93	0.29	0	-883	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	230	-4.63	0.51	12	0.02	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
17	20241030	090538	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-2	5	-0.57	386888	1118	2.27	346	348	346	455	245	350	346.05	0.29	0	582	358	353	348	343	338	351	341	133	105	200	240	1	1	66403852	231	-4.64	0.51	12	0.00	-75.00	676.00	675	20231211	-48.44	330	20241028	5.45	618	-43.69	20240111	330	5.45	20241028	675	-48.44	20231211	330	5.45	20241028	0.00	N	044380	200	132 억		194374	N	N	0	N	00	N
18	20241029	160518	57	100.00	KOSPI		전기.전자	N	N	N	N		N	350	-2	5	-0.57	17080482	49296	26.28	352	353	343	457	247	352	346.49	0.29	0	-201	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	232	-4.67	0.52	12	0.07	-75.00	676.00	675	20231211	-48.15	330	20241028	6.06	618	-43.37	20240111	330	6.06	20241028	675	-48.15	20231211	330	6.06	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
19	20241029	150529	57	100.00	KOSPI		전기.전자	N	N	N	N		N	347	-5	5	-1.42	15323791	44245	23.59	352	353	343	457	247	352	346.34	0.29	0	249	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	230	-4.63	0.51	12	0.07	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
20	20241029	140511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	349	-3	5	-0.85	15097109	43592	23.24	352	353	343	457	247	352	346.33	0.29	0	-203	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	232	-4.65	0.52	12	0.07	-75.00	676.00	675	20231211	-48.30	330	20241028	5.76	618	-43.53	20240111	330	5.76	20241028	675	-48.30	20231211	330	5.76	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
21	20241029	130522	57	100.00	KOSPI		전기.전자	N	N	N	N		N	349	-3	5	-0.85	14998342	43309	23.09	352	353	343	457	247	352	346.31	0.29	0	-181	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	232	-4.65	0.52	12	0.07	-75.00	676.00	675	20231211	-48.30	330	20241028	5.76	618	-43.53	20240111	330	5.76	20241028	675	-48.30	20231211	330	5.76	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
22	20241029	120525	57	100.00	KOSPI		전기.전자	N	N	N	N		N	344	-8	5	-2.27	10369232	29872	15.92	352	353	344	457	247	352	347.12	0.29	0	-1387	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	228	-4.59	0.51	12	0.04	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
23	20241029	110537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	346	-6	5	-1.70	7619039	21923	11.69	352	353	345	457	247	352	347.54	0.29	0	-909	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	230	-4.61	0.51	12	0.03	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
24	20241029	100524	57	100.00	KOSPI		전기.전자	N	N	N	N		N	350	-2	5	-0.57	1750820	4983	2.66	352	353	347	457	247	352	351.36	0.29	0	-582	368	360	345	337	322	364	341	133	105	200	240	1	1	66403852	232	-4.67	0.52	12	0.01	-75.00	676.00	675	20231211	-48.15	330	20241028	6.06	618	-43.37	20240111	330	6.06	20241028	675	-48.15	20231211	330	6.06	20241028	0.00	N	044380	200	132 억		194575	N	N	0	N	00	N
25	20241028	160518	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	352	13	2	3.83	63988996	187591	116.51	339	353	330	440	238	339	341.03	0.33	0	-25938	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	234	-4.69	0.52	12	0.28	-75.00	676.00	675	20231211	-47.85	330	20241028	6.67	618	-43.04	20240111	330	6.67	20241028	675	-47.85	20231211	330	6.67	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
26	20241028	150521	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	352	13	2	3.83	62992644	184760	114.75	339	353	330	440	238	339	340.94	0.33	0	-25796	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	234	-4.69	0.52	12	0.28	-75.00	676.00	675	20231211	-47.85	330	20241028	6.67	618	-43.04	20240111	330	6.67	20241028	675	-47.85	20231211	330	6.67	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
27	20241028	140524	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	343	4	2	1.18	50093363	147897	91.86	339	351	330	440	238	339	338.70	0.33	0	-5676	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	228	-4.57	0.51	12	0.22	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
28	20241028	130520	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	333	-6	5	-1.77	28192446	83887	52.10	339	348	330	440	238	339	336.08	0.33	0	-3778	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	221	-4.44	0.49	12	0.13	-75.00	676.00	675	20231211	-50.67	330	20241028	0.91	618	-46.12	20240111	330	0.91	20241028	675	-50.67	20231211	330	0.91	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
29	20241028	120522	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	340	1	2	0.29	13098281	38564	23.95	339	348	335	440	238	339	339.65	0.33	0	-1791	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.06	-75.00	676.00	675	20231211	-49.63	335	20241028	1.49	618	-44.98	20240111	335	1.49	20241028	675	-49.63	20231211	335	1.49	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
30	20241028	110439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	344	5	2	1.47	12905316	38000	23.60	339	348	335	440	238	339	339.61	0.33	0	-1807	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	228	-4.59	0.51	12	0.06	-75.00	676.00	675	20231211	-49.04	335	20241028	2.69	618	-44.34	20240111	335	2.69	20241028	675	-49.04	20231211	335	2.69	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
31	20241028	100518	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	342	3	2	0.88	7684815	22741	14.12	339	342	335	440	238	339	337.93	0.33	0	-1787	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	227	-4.56	0.51	12	0.03	-75.00	676.00	675	20231211	-49.33	335	20241028	2.09	618	-44.66	20240111	335	2.09	20241028	675	-49.33	20231211	335	2.09	20241028	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
32	20241028	090518	57	100.00	KOSPI		전기.전자	N	N	N	N		N	338	-1	5	-0.29	3377786	9964	6.19	339	339	338	440	238	339	339.00	0.33	0	-1278	356	347	342	333	328	345	331	133	101	200	230	1	1	66403852	224	-4.51	0.50	12	0.02	-75.00	676.00	675	20231211	-49.93	337	20241025	0.30	618	-45.31	20240111	337	0.30	20241025	675	-49.93	20231211	337	0.30	20241025	0.00	N	044380	200	132 억		219755	N	N	0	N	00	N
33	20241025	160517	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	339	-12	5	-3.42	54821310	160834	313.98	348	351	337	456	246	351	340.86	0.33	0	-5077	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	225	-4.52	0.50	12	0.24	-75.00	676.00	675	20231211	-49.78	337	20241025	0.59	618	-45.15	20240111	337	0.59	20241025	675	-49.78	20231211	337	0.59	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
34	20241025	150521	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	338	-13	5	-3.70	49298831	144499	282.09	348	351	337	456	246	351	341.17	0.33	0	-4727	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	224	-4.51	0.50	12	0.22	-75.00	676.00	675	20231211	-49.93	337	20241025	0.30	618	-45.31	20240111	337	0.30	20241025	675	-49.93	20231211	337	0.30	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
35	20241025	140519	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	340	-11	5	-3.13	40586443	118817	231.96	348	351	337	456	246	351	341.59	0.33	0	4263	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	226	-4.53	0.50	12	0.18	-75.00	676.00	675	20231211	-49.63	337	20241025	0.89	618	-44.98	20240111	337	0.89	20241025	675	-49.63	20231211	337	0.89	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
36	20241025	130522	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	340	-11	5	-3.13	38841697	113684	221.94	348	351	337	456	246	351	341.66	0.33	0	4162	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	226	-4.53	0.50	12	0.17	-75.00	676.00	675	20231211	-49.63	337	20241025	0.89	618	-44.98	20240111	337	0.89	20241025	675	-49.63	20231211	337	0.89	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
37	20241025	120522	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	345	-6	5	-1.71	10718067	31066	60.65	348	351	341	456	246	351	345.01	0.33	0	8491	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	229	-4.60	0.51	12	0.05	-75.00	676.00	675	20231211	-48.89	341	20241025	1.17	618	-44.17	20240111	341	1.17	20241025	675	-48.89	20231211	341	1.17	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
38	20241025	110518	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	344	-7	5	-1.99	8268623	23925	46.71	348	351	341	456	246	351	345.61	0.33	0	8733	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	228	-4.59	0.51	12	0.04	-75.00	676.00	675	20231211	-49.04	341	20241025	0.88	618	-44.34	20240111	341	0.88	20241025	675	-49.04	20231211	341	0.88	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
39	20241025	100520	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	344	-7	5	-1.99	8090068	23407	45.70	348	351	341	456	246	351	345.63	0.33	0	9101	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	228	-4.59	0.51	12	0.04	-75.00	676.00	675	20231211	-49.04	341	20241025	0.88	618	-44.34	20240111	341	0.88	20241025	675	-49.04	20231211	341	0.88	20241025	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
40	20241025	090519	57	100.00	KOSPI		전기.전자	N	N	N	N		N	348	-3	5	-0.85	22272	64	0.12	348	348	348	456	246	351	348.00	0.33	0	-9	358	354	351	347	344	353	346	133	105	200	240	1	1	66403852	231	-4.64	0.51	12	0.00	-75.00	676.00	675	20231211	-48.44	343	20240805	1.46	618	-43.69	20240111	343	1.46	20240805	675	-48.44	20231211	343	1.46	20240805	0.00	N	044380	200	132 억		221239	N	N	0	N	00	N
41	20241024	160511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	351	-6	5	-1.68	17978722	51207	44.18	355	355	348	464	250	357	351.10	0.34	0	-1754	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	233	-4.68	0.52	12	0.08	-75.00	676.00	675	20231211	-48.00	343	20240805	2.33	618	-43.20	20240111	343	2.33	20240805	675	-48.00	20231211	343	2.33	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
42	20241024	150515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	351	-6	5	-1.68	17817262	50747	43.79	355	355	348	464	250	357	351.10	0.34	0	-1304	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	233	-4.68	0.52	12	0.08	-75.00	676.00	675	20231211	-48.00	343	20240805	2.33	618	-43.20	20240111	343	2.33	20240805	675	-48.00	20231211	343	2.33	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
43	20241024	140504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	353	-4	5	-1.12	15068041	42893	37.01	355	355	348	464	250	357	351.29	0.34	0	-1103	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	234	-4.71	0.52	12	0.06	-75.00	676.00	675	20231211	-47.70	343	20240805	2.92	618	-42.88	20240111	343	2.92	20240805	675	-47.70	20231211	343	2.92	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
44	20241024	130514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-5	5	-1.40	4827903	13711	11.83	355	355	348	464	250	357	352.12	0.34	0	-1103	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	234	-4.69	0.52	12	0.02	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
45	20241024	120513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-5	5	-1.40	4742152	13468	11.62	355	355	348	464	250	357	352.11	0.34	0	-1103	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	234	-4.69	0.52	12	0.02	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
46	20241024	110516	57	100.00	KOSPI		전기.전자	N	N	N	N		N	353	-4	5	-1.12	4194650	11917	10.28	355	355	348	464	250	357	351.99	0.34	0	-1103	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	234	-4.71	0.52	12	0.02	-75.00	676.00	675	20231211	-47.70	343	20240805	2.92	618	-42.88	20240111	343	2.92	20240805	675	-47.70	20231211	343	2.92	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
47	20241024	100517	57	100.00	KOSPI		전기.전자	N	N	N	N		N	350	-7	5	-1.96	3389086	9620	8.30	355	355	348	464	250	357	352.30	0.34	0	-1152	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	232	-4.67	0.52	12	0.01	-75.00	676.00	675	20231211	-48.15	343	20240805	2.04	618	-43.37	20240111	343	2.04	20240805	675	-48.15	20231211	343	2.04	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
48	20241024	090547	57	100.00	KOSPI		전기.전자	N	N	N	N		N	355	-2	5	-0.56	497294	1401	1.21	355	355	354	464	250	357	354.96	0.34	0	-199	361	358	354	351	347	360	353	133	107	200	240	1	1	66403852	236	-4.73	0.53	12	0.00	-75.00	676.00	675	20231211	-47.41	343	20240805	3.50	618	-42.56	20240111	343	3.50	20240805	675	-47.41	20231211	343	3.50	20240805	0.00	N	044380	200	132 억		222993	N	N	0	N	00	N
49	20241023	160514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	3	2	0.85	40701887	115603	171.76	354	357	350	460	248	354	352.08	0.31	0	16350	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	237	-4.76	0.53	12	0.17	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
50	20241023	150524	57	100.00	KOSPI		전기.전자	N	N	N	N		N	351	-3	5	-0.85	30552979	86696	128.81	354	357	351	460	248	354	352.42	0.31	0	6372	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	233	-4.68	0.52	12	0.13	-75.00	676.00	675	20231211	-48.00	343	20240805	2.33	618	-43.20	20240111	343	2.33	20240805	675	-48.00	20231211	343	2.33	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
51	20241023	140525	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	2	2	0.56	24498739	69478	103.23	354	357	351	460	248	354	352.61	0.31	0	1914	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	236	-4.75	0.53	12	0.10	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
52	20241023	130518	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	3	2	0.85	7955625	22442	33.34	354	357	353	460	248	354	354.50	0.31	0	-1297	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	237	-4.76	0.53	12	0.03	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
53	20241023	120515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	3	2	0.85	7490108	21134	31.40	354	357	353	460	248	354	354.41	0.31	0	-1297	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	237	-4.76	0.53	12	0.03	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
54	20241023	110513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	2	2	0.56	6257266	17672	26.26	354	356	353	460	248	354	354.08	0.31	0	-1297	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	236	-4.75	0.53	12	0.03	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
55	20241023	100516	57	100.00	KOSPI		전기.전자	N	N	N	N		N	355	1	2	0.28	5857152	16548	24.59	354	355	353	460	248	354	353.95	0.31	0	-1297	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	236	-4.73	0.53	12	0.02	-75.00	676.00	675	20231211	-47.41	343	20240805	3.50	618	-42.56	20240111	343	3.50	20240805	675	-47.41	20231211	343	3.50	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
56	20241023	090515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	354	0	3	0.00	105846	299	0.44	354	354	354	460	248	354	354.00	0.31	0	-34	364	359	354	349	344	356	346	133	106	200	240	1	1	66403852	235	-4.72	0.52	12	0.00	-75.00	676.00	675	20231211	-47.56	343	20240805	3.21	618	-42.72	20240111	343	3.21	20240805	675	-47.56	20231211	343	3.21	20240805	0.00	N	044380	200	132 억		206263	N	N	0	N	00	N
57	20241022	160509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	354	-5	5	-1.39	23673420	67306	234.49	359	359	349	466	252	359	351.73	0.32	0	-6918	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	235	-4.72	0.52	12	0.10	-75.00	676.00	675	20231211	-47.56	343	20240805	3.21	618	-42.72	20240111	343	3.21	20240805	675	-47.56	20231211	343	3.21	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
58	20241022	150515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-7	5	-1.95	22674080	64483	224.66	359	359	349	466	252	359	351.63	0.32	0	-5799	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.69	0.52	12	0.10	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
59	20241022	140516	57	100.00	KOSPI		전기.전자	N	N	N	N		N	353	-6	5	-1.67	19888228	56572	197.09	359	359	349	466	252	359	351.56	0.32	0	552	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.71	0.52	12	0.09	-75.00	676.00	675	20231211	-47.70	343	20240805	2.92	618	-42.88	20240111	343	2.92	20240805	675	-47.70	20231211	343	2.92	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
60	20241022	130515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-7	5	-1.95	19689204	56007	195.13	359	359	349	466	252	359	351.55	0.32	0	702	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.69	0.52	12	0.08	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
61	20241022	120514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-7	5	-1.95	5702192	16107	56.12	359	359	351	466	252	359	354.02	0.32	0	-710	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.69	0.52	12	0.02	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
62	20241022	110512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	352	-7	5	-1.95	4617733	13026	45.38	359	359	352	466	252	359	354.50	0.32	0	-842	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.69	0.52	12	0.02	-75.00	676.00	675	20231211	-47.85	343	20240805	2.62	618	-43.04	20240111	343	2.62	20240805	675	-47.85	20231211	343	2.62	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
63	20241022	100512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	353	-6	5	-1.67	2212792	6215	21.65	359	359	353	466	252	359	356.04	0.32	0	-842	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	234	-4.71	0.52	12	0.01	-75.00	676.00	675	20231211	-47.70	343	20240805	2.92	618	-42.88	20240111	343	2.92	20240805	675	-47.70	20231211	343	2.92	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
64	20241022	090512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-3	5	-0.84	285760	796	2.77	359	359	356	466	252	359	358.99	0.32	0	-119	361	359	357	355	353	361	357	133	107	200	250	1	1	66403852	236	-4.75	0.53	12	0.00	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	132 억		213191	N	N	1	N	00	N
65	20241021	160509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	0	3	0.00	10234858	28703	62.33	356	359	355	466	252	359	356.58	0.33	0	-3840	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	238	-4.79	0.53	12	0.04	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	132 억		216731	N	N	1	N	00	N
66	20241021	150512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	358	-1	5	-0.28	8223754	23087	50.13	356	359	355	466	252	359	356.21	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	238	-4.77	0.53	12	0.03	-75.00	676.00	675	20231211	-46.96	343	20240805	4.37	618	-42.07	20240111	343	4.37	20240805	675	-46.96	20231211	343	4.37	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
67	20241021	140513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	0	3	0.00	8140569	22855	49.63	356	359	355	466	252	359	356.18	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	238	-4.79	0.53	12	0.03	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
68	20241021	130511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	358	-1	5	-0.28	7452927	20939	45.47	356	359	355	466	252	359	355.94	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	238	-4.77	0.53	12	0.03	-75.00	676.00	675	20231211	-46.96	343	20240805	4.37	618	-42.07	20240111	343	4.37	20240805	675	-46.96	20231211	343	4.37	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
69	20241021	120512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	-2	5	-0.56	7204524	20244	43.96	356	359	355	466	252	359	355.88	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	237	-4.76	0.53	12	0.03	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
70	20241021	110509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-3	5	-0.84	6666396	18740	40.69	356	359	355	466	252	359	355.73	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	236	-4.75	0.53	12	0.03	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
71	20241021	100511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	-2	5	-0.56	6503897	18284	39.70	356	359	355	466	252	359	355.72	0.33	0	-3838	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	237	-4.76	0.53	12	0.03	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
72	20241021	090509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-3	5	-0.84	558920	1570	3.41	356	356	356	466	252	359	356.00	0.33	0	-227	369	363	359	353	349	367	357	133	107	200	250	1	1	66403852	236	-4.75	0.53	12	0.00	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	132 억		216731	N	N	9	N	00	N
73	20241018	160509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	-1	5	-0.28	16456939	45855	66.87	357	365	355	468	252	360	358.89	0.38	0	-9867	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	213	-4.79	0.53	12	0.08	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	118 억		226598	N	N	9	N	00	N
74	20241018	150519	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	3	2	0.83	9588427	26698	38.93	357	365	356	468	252	360	359.14	0.38	0	-3371	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.05	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
75	20241018	140524	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	4	2	1.11	8599663	23957	34.94	357	365	356	468	252	360	358.96	0.38	0	-3042	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.04	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
76	20241018	130512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	358	-2	5	-0.56	7981223	22246	32.44	357	365	356	468	252	360	358.77	0.38	0	-3040	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	212	-4.77	0.53	12	0.04	-75.00	676.00	675	20231211	-46.96	343	20240805	4.37	618	-42.07	20240111	343	4.37	20240805	675	-46.96	20231211	343	4.37	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
77	20241018	120517	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	-1	5	-0.28	4296078	11998	17.50	357	360	356	468	252	360	358.07	0.38	0	-2616	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	213	-4.79	0.53	12	0.02	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
78	20241018	110515	57	100.00	KOSPI		전기.전자	N	N	N	N		N	358	-2	5	-0.56	2726369	7608	11.09	357	360	356	468	252	360	358.36	0.38	0	-2466	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	212	-4.77	0.53	12	0.01	-75.00	676.00	675	20231211	-46.96	343	20240805	4.37	618	-42.07	20240111	343	4.37	20240805	675	-46.96	20231211	343	4.37	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
79	20241018	100510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-4	5	-1.11	2594129	7238	10.55	357	360	356	468	252	360	358.40	0.38	0	-2406	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	211	-4.75	0.53	12	0.01	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
80	20241018	090511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	357	-3	5	-0.83	31773	89	0.13	357	357	357	468	252	360	357.00	0.38	0	-13	366	363	359	356	352	361	354	118	108	200	250	1	1	59199244	211	-4.76	0.53	12	0.00	-75.00	676.00	675	20231211	-47.11	343	20240805	4.08	618	-42.23	20240111	343	4.08	20240805	675	-47.11	20231211	343	4.08	20240805	0.00	N	044380	200	118 억		226598	N	N	7	N	00	N
81	20241017	160509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	360	-1	5	-0.28	24642644	68499	37.92	361	362	355	469	253	361	359.75	0.40	0	-11387	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	213	-4.80	0.53	12	0.12	-75.00	676.00	675	20231211	-46.67	343	20240805	4.96	618	-41.75	20240111	343	4.96	20240805	675	-46.67	20231211	343	4.96	20240805	0.00	N	044380	200	118 억		237985	N	N	7	N	00	N
82	20241017	150510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	360	-1	5	-0.28	23320367	64826	35.89	361	362	355	469	253	361	359.74	0.40	0	-10931	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	213	-4.80	0.53	12	0.11	-75.00	676.00	675	20231211	-46.67	343	20240805	4.96	618	-41.75	20240111	343	4.96	20240805	675	-46.67	20231211	343	4.96	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
83	20241017	140511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	1	2	0.28	21470387	59649	33.02	361	362	355	469	253	361	359.95	0.40	0	-10983	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	214	-4.83	0.54	12	0.10	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
84	20241017	130509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	1	2	0.28	16588765	46140	25.54	361	362	355	469	253	361	359.53	0.40	0	-10983	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	214	-4.83	0.54	12	0.08	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
85	20241017	120511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	355	-6	5	-1.66	16021103	44563	24.67	361	362	355	469	253	361	359.52	0.40	0	-10748	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	210	-4.73	0.53	12	0.08	-75.00	676.00	675	20231211	-47.41	343	20240805	3.50	618	-42.56	20240111	343	3.50	20240805	675	-47.41	20231211	343	3.50	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
86	20241017	110511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	-2	5	-0.55	10823714	29975	16.60	361	362	359	469	253	361	361.09	0.40	0	-11796	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	213	-4.79	0.53	12	0.05	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
87	20241017	100514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	1	2	0.28	7596661	21045	11.65	361	362	359	469	253	361	360.97	0.40	0	-9746	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	214	-4.83	0.54	12	0.04	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
88	20241017	090508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	360	-1	5	-0.28	3408922	9443	5.23	361	361	360	469	253	361	361.00	0.40	0	-151	374	367	359	352	344	363	348	118	108	200	250	1	1	59199244	213	-4.80	0.53	12	0.02	-75.00	676.00	675	20231211	-46.67	343	20240805	4.96	618	-41.75	20240111	343	4.96	20240805	675	-46.67	20231211	343	4.96	20240805	0.00	N	044380	200	118 억		237985	N	N	1	N	00	N
89	20241016	160506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	361	-1	5	-0.28	64905101	180625	111.71	366	366	351	470	254	362	359.34	0.40	0	2819	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	214	-4.81	0.53	12	0.31	-75.00	676.00	675	20231211	-46.52	343	20240805	5.25	618	-41.59	20240111	343	5.25	20240805	675	-46.52	20231211	343	5.25	20240805	0.00	N	044380	200	118 억		235166	N	N	1	N	00	N
90	20241016	150509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	360	-2	5	-0.55	62487259	173914	107.56	366	366	351	470	254	362	359.30	0.40	0	6749	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	213	-4.80	0.53	12	0.29	-75.00	676.00	675	20231211	-46.67	343	20240805	4.96	618	-41.75	20240111	343	4.96	20240805	675	-46.67	20231211	343	4.96	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
91	20241016	140509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	356	-6	5	-1.66	59425404	165370	102.27	366	366	351	470	254	362	359.35	0.40	0	8755	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	211	-4.75	0.53	12	0.28	-75.00	676.00	675	20231211	-47.26	343	20240805	3.79	618	-42.39	20240111	343	3.79	20240805	675	-47.26	20231211	343	3.79	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
92	20241016	130508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	359	-3	5	-0.83	29736796	82217	50.85	366	366	355	470	254	362	361.69	0.40	0	-164	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	213	-4.79	0.53	12	0.14	-75.00	676.00	675	20231211	-46.81	343	20240805	4.66	618	-41.91	20240111	343	4.66	20240805	675	-46.81	20231211	343	4.66	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
93	20241016	120508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	1	2	0.28	18772949	51690	31.97	366	366	362	470	254	362	363.18	0.40	0	-1725	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.09	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
94	20241016	110507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	0	3	0.00	11279900	31048	19.20	366	366	362	470	254	362	363.31	0.40	0	-603	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	214	-4.83	0.54	12	0.05	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
95	20241016	100508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	3	2	0.83	2420476	6635	4.10	366	366	364	470	254	362	364.80	0.40	0	-604	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	216	-4.87	0.54	12	0.01	-75.00	676.00	675	20231211	-45.93	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
96	20241016	090508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	2	2	0.55	1321847	3627	2.24	366	366	364	470	254	362	364.45	0.40	0	-144	373	367	363	357	353	365	355	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.01	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		235166	N	N	4	N	00	N
97	20241015	160504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	-2	5	-0.55	58760080	161695	201.77	364	369	359	473	255	364	363.41	0.38	0	12321	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	214	-4.83	0.54	12	0.27	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		222855	N	N	4	N	00	N
98	20241015	150509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	0	3	0.00	58094949	159862	199.48	364	369	359	473	255	364	363.41	0.38	0	12323	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	215	-4.85	0.54	12	0.27	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
99	20241015	140508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	-2	5	-0.55	48006125	131990	164.70	364	369	359	473	255	364	363.71	0.38	0	13782	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	214	-4.83	0.54	12	0.22	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
100	20241015	130507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	360	-4	5	-1.10	46204877	127031	158.52	364	369	359	473	255	364	363.73	0.38	0	14322	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	213	-4.80	0.53	12	0.21	-75.00	676.00	675	20231211	-46.67	343	20240805	4.96	618	-41.75	20240111	343	4.96	20240805	675	-46.67	20231211	343	4.96	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
101	20241015	120507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	1	2	0.27	21544750	59155	73.82	364	369	362	473	255	364	364.21	0.38	0	-2129	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	216	-4.87	0.54	12	0.10	-75.00	676.00	675	20231211	-45.93	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
102	20241015	110508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	-1	5	-0.27	13511003	37073	46.26	364	369	363	473	255	364	364.44	0.38	0	-2129	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	215	-4.84	0.54	12	0.06	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
103	20241015	100508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	-1	5	-0.27	8184472	22426	27.98	364	369	363	473	255	364	364.95	0.38	0	-2129	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	215	-4.84	0.54	12	0.04	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
104	20241015	090506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	5	2	1.37	445085	1212	1.51	364	369	364	473	255	364	367.23	0.38	0	-13	369	366	364	361	359	368	363	118	109	200	250	1	1	59199244	218	-4.92	0.55	12	0.00	-75.00	676.00	675	20231211	-45.33	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		222855	N	N	3	N	00	N
105	20241014	160455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	1	2	0.28	29133837	80138	121.53	363	367	362	471	255	363	363.55	0.35	0	13086	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.14	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		209804	N	N	3	N	00	N
106	20241014	150502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	1	2	0.28	28744305	79069	119.91	363	367	362	471	255	363	363.53	0.35	0	13165	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.13	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
107	20241014	140501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	2	2	0.55	26416097	72658	110.19	363	367	362	471	255	363	363.57	0.35	0	13165	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	216	-4.87	0.54	12	0.12	-75.00	676.00	675	20231211	-45.93	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
108	20241014	130502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	1	2	0.28	21748737	59840	90.75	363	366	362	471	255	363	363.45	0.35	0	8887	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.10	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
109	20241014	120454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	15064860	41495	62.93	363	365	362	471	255	363	363.05	0.35	0	3827	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.07	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
110	20241014	110457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	1	2	0.28	14032480	38666	58.64	363	365	362	471	255	363	362.92	0.35	0	3827	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.07	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
111	20241014	100457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	364	1	2	0.28	7507366	20691	31.38	363	365	362	471	255	363	362.83	0.35	0	-1754	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.85	0.54	12	0.03	-75.00	676.00	675	20231211	-46.07	343	20240805	6.12	618	-41.10	20240111	343	6.12	20240805	675	-46.07	20231211	343	6.12	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
112	20241014	090459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	2291042	6311	9.57	363	365	363	471	255	363	363.02	0.35	0	-1178	367	364	363	360	359	365	361	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.01	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		209804	N	N	1	N	00	N
113	20241011	160450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	23887740	65682	118.93	363	366	362	471	255	363	363.69	0.37	0	-8309	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.11	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		218113	N	N	1	N	00	N
114	20241011	150456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	3	2	0.83	22980848	63184	114.41	363	366	362	471	255	363	363.71	0.37	0	-8250	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	217	-4.88	0.54	12	0.11	-75.00	676.00	675	20231211	-45.78	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
115	20241011	140457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	3	2	0.83	22933029	63053	114.17	363	366	362	471	255	363	363.71	0.37	0	-8250	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	217	-4.88	0.54	12	0.11	-75.00	676.00	675	20231211	-45.78	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
116	20241011	130458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	3	2	0.83	20973966	57682	104.45	363	366	362	471	255	363	363.61	0.37	0	-4810	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	217	-4.88	0.54	12	0.10	-75.00	676.00	675	20231211	-45.78	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
117	20241011	120455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	14557985	40043	72.51	363	365	362	471	255	363	363.56	0.37	0	-4810	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.07	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
118	20241011	110454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	362	-1	5	-0.28	10743076	29535	53.48	363	365	362	471	255	363	363.74	0.37	0	-4810	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	214	-4.83	0.54	12	0.05	-75.00	676.00	675	20231211	-46.37	343	20240805	5.54	618	-41.42	20240111	343	5.54	20240805	675	-46.37	20231211	343	5.54	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
119	20241011	100501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	8620251	23691	42.90	363	365	363	471	255	363	363.86	0.37	0	-4810	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.04	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
120	20241011	090457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	753225	2075	3.76	363	363	363	471	255	363	363.00	0.37	0	-305	373	367	365	359	357	367	359	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.00	-75.00	676.00	675	20231211	-46.22	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		218113	N	N	5	N	00	N
121	20241010	160506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	-7	5	-1.89	20279640	55223	147.05	370	371	363	481	259	370	367.23	0.39	0	-14015	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	215	-4.84	0.54	12	0.09	-75.00	676.00	735	20230926	-50.61	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		232128	N	N	5	N	00	N
122	20241010	150514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	16479434	44757	119.18	370	371	364	481	259	370	368.20	0.39	0	-14015	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.08	-75.00	676.00	735	20230926	-50.07	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
123	20241010	140510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	-4	5	-1.08	12356212	33478	89.14	370	371	366	481	259	370	369.08	0.39	0	-13839	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.88	0.54	12	0.06	-75.00	676.00	735	20230926	-50.20	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
124	20241010	130508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	11257215	30478	81.16	370	371	366	481	259	370	369.36	0.39	0	-11873	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.05	-75.00	676.00	735	20230926	-50.07	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
125	20241010	120510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	5999780	16259	43.29	370	371	366	481	259	370	369.01	0.39	0	-11122	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.03	-75.00	676.00	735	20230926	-50.07	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
126	20241010	110508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	-4	5	-1.08	5968545	16174	43.07	370	371	366	481	259	370	369.02	0.39	0	-11122	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.88	0.54	12	0.03	-75.00	676.00	735	20230926	-50.20	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
127	20241010	100509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	4927189	13335	35.51	370	371	367	481	259	370	369.49	0.39	0	-11256	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.02	-75.00	676.00	735	20230926	-50.07	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
128	20241010	090508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	368	-2	5	-0.54	3598911	9728	25.90	370	371	368	481	259	370	369.95	0.39	0	-9341	375	372	369	366	363	371	365	118	111	200	250	1	1	59199244	218	-4.91	0.54	12	0.02	-75.00	676.00	735	20230926	-49.93	343	20240805	7.29	618	-40.45	20240111	343	7.29	20240805	675	-45.48	20231211	343	7.29	20240805	0.00	N	044380	200	118 억		232128	N	N	0	N	00	N
129	20241008	160506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	1	2	0.27	13799606	37463	168.91	372	372	366	479	259	369	368.35	0.39	0	-1236	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	219	-4.93	0.55	12	0.06	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
130	20241008	150509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	366	-3	5	-0.81	13364308	36285	163.60	372	372	366	479	259	369	368.31	0.39	0	-1165	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	217	-4.88	0.54	12	0.06	-75.00	676.00	749	20230925	-51.13	343	20240805	6.71	618	-40.78	20240111	343	6.71	20240805	675	-45.78	20231211	343	6.71	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
131	20241008	140508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-2	5	-0.54	12117684	32882	148.26	372	372	366	479	259	369	368.52	0.39	0	-800	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	217	-4.89	0.54	12	0.06	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
132	20241008	130506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-2	5	-0.54	8982547	24330	109.70	372	372	367	479	259	369	369.20	0.39	0	-199	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	217	-4.89	0.54	12	0.04	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
133	20241008	120507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	0	3	0.00	8549780	23154	104.40	372	372	368	479	259	369	369.26	0.39	0	-177	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	218	-4.92	0.55	12	0.04	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
134	20241008	110506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	1	2	0.27	1191801	3212	14.48	372	372	369	479	259	369	371.05	0.39	0	-164	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	219	-4.93	0.55	12	0.01	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
135	20241008	100508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	1	2	0.27	956143	2576	11.61	372	372	370	479	259	369	371.17	0.39	0	-164	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	219	-4.93	0.55	12	0.00	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
136	20241008	090506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	1	2	0.27	289414	778	3.51	372	372	370	479	259	369	372.00	0.39	0	-116	373	371	368	366	363	372	367	118	110	200	250	1	1	59199244	219	-4.93	0.55	12	0.00	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		233364	N	N	0	N	00	N
137	20241007	160504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	-1	5	-0.27	8148760	22178	27.95	367	370	365	481	259	370	367.42	0.39	0	2904	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	218	-4.92	0.55	12	0.04	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
138	20241007	150450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	368	-2	5	-0.54	7087516	19302	24.33	367	370	365	481	259	370	367.19	0.39	0	2912	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	218	-4.91	0.54	12	0.03	-75.00	676.00	749	20230925	-50.87	343	20240805	7.29	618	-40.45	20240111	343	7.29	20240805	675	-45.48	20231211	343	7.29	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
139	20241007	140509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	6793430	18503	23.32	367	370	365	481	259	370	367.15	0.39	0	2916	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.03	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
140	20241007	130455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	-1	5	-0.27	5606856	15275	19.25	367	370	365	481	259	370	367.06	0.39	0	2966	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	218	-4.92	0.55	12	0.03	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
141	20241007	120528	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	5018205	13684	17.25	367	370	365	481	259	370	366.72	0.39	0	2977	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.02	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
142	20241007	110449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	368	-2	5	-0.54	2361387	6437	8.11	367	370	365	481	259	370	366.85	0.39	0	3043	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	218	-4.91	0.54	12	0.01	-75.00	676.00	749	20230925	-50.87	343	20240805	7.29	618	-40.45	20240111	343	7.29	20240805	675	-45.48	20231211	343	7.29	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
143	20241007	100448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	0	3	0.00	1930527	5271	6.64	367	370	365	481	259	370	366.25	0.39	0	3092	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	219	-4.93	0.55	12	0.01	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
144	20241007	090429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	-3	5	-0.81	114504	312	0.39	367	367	367	481	259	370	367.00	0.39	0	-44	378	373	368	363	358	376	366	118	111	200	250	1	1	59199244	217	-4.89	0.54	12	0.00	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		230460	N	N	0	N	00	N
145	20241004	160434	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	7	2	1.93	29257630	79331	47.74	363	373	363	471	255	363	368.79	0.40	0	-3640	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	219	-4.93	0.55	12	0.13	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
146	20241004	150438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	373	10	2	2.75	27258040	73930	44.49	363	373	363	471	255	363	368.70	0.40	0	-3640	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	221	-4.97	0.55	12	0.12	-75.00	676.00	749	20230925	-50.20	343	20240805	8.75	618	-39.64	20240111	343	8.75	20240805	675	-44.74	20231211	343	8.75	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
147	20241004	140439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	6	2	1.65	22262876	60453	36.38	363	371	363	471	255	363	368.27	0.40	0	-4005	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	218	-4.92	0.55	12	0.10	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
148	20241004	130439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	7	2	1.93	17155878	46667	28.08	363	371	363	471	255	363	367.62	0.40	0	-3730	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	219	-4.93	0.55	12	0.08	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
149	20241004	120437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	4	2	1.10	15003024	40838	24.58	363	371	363	471	255	363	367.38	0.40	0	-3729	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	217	-4.89	0.54	12	0.07	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
150	20241004	110437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	370	7	2	1.93	12875987	35082	21.11	363	370	363	471	255	363	367.03	0.40	0	-3482	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	219	-4.93	0.55	12	0.06	-75.00	676.00	749	20230925	-50.60	343	20240805	7.87	618	-40.13	20240111	343	7.87	20240805	675	-45.19	20231211	343	7.87	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
151	20241004	100433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	2	2	0.55	8316773	22741	13.69	363	370	363	471	255	363	365.72	0.40	0	-1572	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	216	-4.87	0.54	12	0.04	-75.00	676.00	749	20230925	-51.27	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
152	20241004	090433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	2	2	0.55	2539949	6997	4.21	363	365	363	471	255	363	363.01	0.40	0	-1025	381	372	367	358	353	370	356	118	108	200	250	1	1	59199244	216	-4.87	0.54	12	0.01	-75.00	676.00	749	20230925	-51.27	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		234100	N	N	0	N	00	N
153	20241002	160432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	60733724	166156	73.98	363	376	362	471	255	363	365.52	0.35	0	30865	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.28	-75.00	676.00	749	20230925	-51.54	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
154	20241002	150440	57	100.00	KOSPI		전기.전자	N	N	N	N		N	365	2	2	0.55	60014447	164176	73.10	363	376	362	471	255	363	365.55	0.35	0	31317	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	216	-4.87	0.54	12	0.28	-75.00	676.00	749	20230925	-51.27	343	20240805	6.41	618	-40.94	20240111	343	6.41	20240805	675	-45.93	20231211	343	6.41	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
155	20241002	140438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	53446004	146132	65.06	363	376	362	471	255	363	365.74	0.35	0	31651	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.25	-75.00	676.00	749	20230925	-51.54	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
156	20241002	130435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	47875155	130816	58.24	363	376	362	471	255	363	365.97	0.35	0	38607	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.22	-75.00	676.00	749	20230925	-51.54	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
157	20241002	120431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	363	0	3	0.00	40507342	110513	49.20	363	376	363	471	255	363	366.54	0.35	0	34997	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	215	-4.84	0.54	12	0.19	-75.00	676.00	749	20230925	-51.54	343	20240805	5.83	618	-41.26	20240111	343	5.83	20240805	675	-46.22	20231211	343	5.83	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
158	20241002	110427	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	6	2	1.65	35258306	96111	42.79	363	376	363	471	255	363	366.85	0.35	0	33793	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	218	-4.92	0.55	12	0.16	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
159	20241002	100426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	369	6	2	1.65	20194577	54738	24.37	363	376	363	471	255	363	368.93	0.35	0	33747	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	218	-4.92	0.55	12	0.09	-75.00	676.00	749	20230925	-50.73	343	20240805	7.58	618	-40.29	20240111	343	7.58	20240805	675	-45.33	20231211	343	7.58	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N
160	20241002	090425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	367	4	2	1.10	10214760	27836	12.39	363	371	363	471	255	363	366.96	0.35	0	21848	377	369	366	358	355	368	357	118	108	200	250	1	1	59199244	217	-4.89	0.54	12	0.05	-75.00	676.00	749	20230925	-51.00	343	20240805	7.00	618	-40.61	20240111	343	7.00	20240805	675	-45.63	20231211	343	7.00	20240805	0.00	N	044380	200	118 억		207571	N	N	0	N	00	N