KissMeData/108320/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	160845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61600	600	2	0.98	2704063900	44310	203.74	60800	61600	60000	79300	42700	61000	61024.90	29.34	0	8425	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	10019	9.90	1.03	12	0.27	6222.00	60056.00	95300	20231121	-35.36	59200	20241025	4.05	87200	-29.36	20240102	59200	4.05	20241025	95300	-35.36	20231121	59200	4.05	20241025	1.12	N	108320	500	81 억		4772044	N	N	588	N	00	N
3	20241031	150857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	300	2	0.49	2282056400	37439	172.15	60800	61300	60000	79300	42700	61000	60953.99	29.34	0	6672	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9970	9.85	1.02	12	0.23	6222.00	60056.00	95300	20231121	-35.68	59200	20241025	3.55	87200	-29.70	20240102	59200	3.55	20241025	95300	-35.68	20231121	59200	3.55	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
4	20241031	140856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	0	3	0.00	1644975800	27018	124.23	60800	61300	60000	79300	42700	61000	60884.44	29.34	0	5771	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9921	9.80	1.02	12	0.17	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
5	20241031	130855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60900	-100	5	-0.16	1193938600	19625	90.24	60800	61300	60000	79300	42700	61000	60837.64	29.34	0	3927	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9905	9.79	1.01	12	0.12	6222.00	60056.00	95300	20231121	-36.10	59200	20241025	2.87	87200	-30.16	20240102	59200	2.87	20241025	95300	-36.10	20231121	59200	2.87	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
6	20241031	120855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	0	3	0.00	867984100	14285	65.68	60800	61300	60000	79300	42700	61000	60761.93	29.34	0	3077	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9921	9.80	1.02	12	0.09	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
7	20241031	110855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-200	5	-0.33	488738300	8067	37.09	60800	61300	60000	79300	42700	61000	60584.89	29.34	0	1480	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9889	9.77	1.01	12	0.05	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
8	20241031	100855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60700	-300	5	-0.49	246166700	4073	18.73	60800	60900	60000	79300	42700	61000	60438.67	29.34	0	182	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9872	9.76	1.01	12	0.03	6222.00	60056.00	95300	20231121	-36.31	59200	20241025	2.53	87200	-30.39	20240102	59200	2.53	20241025	95300	-36.31	20231121	59200	2.53	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
9	20241031	090852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-900	5	-1.48	94176900	1563	7.19	60800	60800	60000	79300	42700	61000	60253.93	29.34	0	-397	62000	61500	61000	60500	60000	61500	60500	81	18300	500	45140	100	1	16264300	9775	9.66	1.00	12	0.01	6222.00	60056.00	95300	20231121	-36.94	59200	20241025	1.52	87200	-31.08	20240102	59200	1.52	20241025	95300	-36.94	20231121	59200	1.52	20241025	1.12	N	108320	500	81 억		4772044	N	N	794	N	00	N
10	20241030	160851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	100	2	0.16	1304839900	21444	117.42	61000	61500	60500	79100	42700	60900	60848.70	29.33	0	-1236	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9921	9.80	1.02	12	0.13	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.14	N	108320	500	81 억		4770035	N	N	794	N	00	N
11	20241030	150912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60900	0	3	0.00	1134648500	18648	102.11	61000	61500	60500	79100	42700	60900	60845.59	29.33	0	-1663	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9905	9.79	1.01	12	0.11	6222.00	60056.00	95300	20231121	-36.10	59200	20241025	2.87	87200	-30.16	20240102	59200	2.87	20241025	95300	-36.10	20231121	59200	2.87	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
12	20241030	140853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-100	5	-0.16	934432800	15358	84.09	61000	61500	60500	79100	42700	60900	60843.39	29.33	0	-1857	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9889	9.77	1.01	12	0.09	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
13	20241030	130858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60700	-200	5	-0.33	777485900	12776	69.96	61000	61500	60500	79100	42700	60900	60855.19	29.33	0	-2224	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9872	9.76	1.01	12	0.08	6222.00	60056.00	95300	20231121	-36.31	59200	20241025	2.53	87200	-30.39	20240102	59200	2.53	20241025	95300	-36.31	20231121	59200	2.53	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
14	20241030	120911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-100	5	-0.16	531903500	8726	47.78	61000	61500	60600	79100	42700	60900	60956.17	29.33	0	-2105	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9889	9.77	1.01	12	0.05	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
15	20241030	110855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-100	5	-0.16	411434400	6743	36.92	61000	61500	60600	79100	42700	60900	61016.52	29.33	0	-1077	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9889	9.77	1.01	12	0.04	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
16	20241030	100852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	100	2	0.16	309663900	5072	27.77	61000	61500	60600	79100	42700	60900	61053.61	29.33	0	-1107	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9921	9.80	1.02	12	0.03	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
17	20241030	090857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	200	2	0.33	72731400	1194	6.54	61000	61300	60600	79100	42700	60900	60914.07	29.33	0	-132	62433	61666	61233	60466	60033	61450	60250	81	18200	500	45060	100	1	16264300	9937	9.82	1.02	12	0.01	6222.00	60056.00	95300	20231121	-35.89	59200	20241025	3.21	87200	-29.93	20240102	59200	3.21	20241025	95300	-35.89	20231121	59200	3.21	20241025	1.14	N	108320	500	81 억		4770035	N	N	173	N	00	N
18	20241029	160824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60900	-900	5	-1.46	1116038300	18248	79.44	61200	62000	60800	80300	43300	61800	61159.57	29.31	0	-2638	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9905	9.79	1.01	12	0.11	6222.00	60056.00	95300	20231121	-36.10	59200	20241025	2.87	87200	-30.16	20240102	59200	2.87	20241025	95300	-36.10	20231121	59200	2.87	20241025	1.15	N	108320	500	81 억		4767840	N	N	173	N	00	N
19	20241029	150837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61200	-600	5	-0.97	808148400	13199	57.46	61200	62000	60800	80300	43300	61800	61228.00	29.31	0	-1613	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9954	9.84	1.02	12	0.08	6222.00	60056.00	95300	20231121	-35.78	59200	20241025	3.38	87200	-29.82	20240102	59200	3.38	20241025	95300	-35.78	20231121	59200	3.38	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
20	20241029	140740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	-700	5	-1.13	652223000	10656	46.39	61200	62000	60800	80300	43300	61800	61207.11	29.31	0	-1477	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9937	9.82	1.02	12	0.07	6222.00	60056.00	95300	20231121	-35.89	59200	20241025	3.21	87200	-29.93	20240102	59200	3.21	20241025	95300	-35.89	20231121	59200	3.21	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
21	20241029	130831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	-800	5	-1.29	579693400	9471	41.23	61200	62000	60800	80300	43300	61800	61207.20	29.31	0	-1172	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9921	9.80	1.02	12	0.06	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
22	20241029	120833	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	-500	5	-0.81	430370900	7028	30.59	61200	62000	60800	80300	43300	61800	61236.61	29.31	0	-914	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9970	9.85	1.02	12	0.04	6222.00	60056.00	95300	20231121	-35.68	59200	20241025	3.55	87200	-29.70	20240102	59200	3.55	20241025	95300	-35.68	20231121	59200	3.55	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
23	20241029	110848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	-500	5	-0.81	325460400	5320	23.16	61200	62000	60800	80300	43300	61800	61176.77	29.31	0	-403	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	9970	9.85	1.02	12	0.03	6222.00	60056.00	95300	20231121	-35.68	59200	20241025	3.55	87200	-29.70	20240102	59200	3.55	20241025	95300	-35.68	20231121	59200	3.55	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
24	20241029	100830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61500	-300	5	-0.49	201926300	3306	14.39	61200	62000	60800	80300	43300	61800	61078.74	29.31	0	-205	63133	62466	61133	60466	59133	62800	60800	81	18500	500	45730	100	1	16264300	10003	9.88	1.02	12	0.02	6222.00	60056.00	95300	20231121	-35.47	59200	20241025	3.89	87200	-29.47	20240102	59200	3.89	20241025	95300	-35.47	20231121	59200	3.89	20241025	1.15	N	108320	500	81 억		4767840	N	N	55	N	00	N
25	20241028	160822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	2300	2	3.87	1397113800	22875	48.06	59800	61800	59800	77300	41700	59500	61075.73	29.16	0	13820	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	10051	9.93	1.03	12	0.14	6222.00	60056.00	95300	20231121	-35.15	59200	20241025	4.39	87200	-29.13	20240102	59200	4.39	20241025	95300	-35.15	20231121	59200	4.39	20241025	1.14	N	108320	500	81 억		4742397	N	N	55	N	00	N
26	20241028	150828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61600	2100	2	3.53	1205787100	19773	41.54	59800	61600	59800	77300	41700	59500	60981.49	29.16	0	12078	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	10019	9.90	1.03	12	0.12	6222.00	60056.00	95300	20231121	-35.36	59200	20241025	4.05	87200	-29.36	20240102	59200	4.05	20241025	95300	-35.36	20231121	59200	4.05	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
27	20241028	140829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61500	2000	2	3.36	1065099300	17481	36.73	59800	61600	59800	77300	41700	59500	60928.97	29.16	0	11317	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	10003	9.88	1.02	12	0.11	6222.00	60056.00	95300	20231121	-35.47	59200	20241025	3.89	87200	-29.47	20240102	59200	3.89	20241025	95300	-35.47	20231121	59200	3.89	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
28	20241028	130824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61500	2000	2	3.36	982319400	16135	33.90	59800	61500	59800	77300	41700	59500	60881.28	29.16	0	10883	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	10003	9.88	1.02	12	0.10	6222.00	60056.00	95300	20231121	-35.47	59200	20241025	3.89	87200	-29.47	20240102	59200	3.89	20241025	95300	-35.47	20231121	59200	3.89	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
29	20241028	120827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61400	1900	2	3.19	853056100	14031	29.48	59800	61400	59800	77300	41700	59500	60797.95	29.16	0	9665	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	9986	9.87	1.02	12	0.09	6222.00	60056.00	95300	20231121	-35.57	59200	20241025	3.72	87200	-29.59	20240102	59200	3.72	20241025	95300	-35.57	20231121	59200	3.72	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
30	20241028	110716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	1600	2	2.69	676683000	11149	23.42	59800	61200	59800	77300	41700	59500	60694.50	29.16	0	7149	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	9937	9.82	1.02	12	0.07	6222.00	60056.00	95300	20231121	-35.89	59200	20241025	3.21	87200	-29.93	20240102	59200	3.21	20241025	95300	-35.89	20231121	59200	3.21	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
31	20241028	100822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	1500	2	2.52	455973700	7527	15.81	59800	61200	59800	77300	41700	59500	60578.41	29.16	0	4161	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	9921	9.80	1.02	12	0.05	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
32	20241028	090822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60400	900	2	1.51	133088500	2217	4.66	59800	60400	59800	77300	41700	59500	60030.90	29.16	0	849	62233	60866	60033	58666	57833	60450	58250	81	17800	500	44030	100	1	16264300	9824	9.71	1.01	12	0.01	6222.00	60056.00	95300	20231121	-36.62	59200	20241025	2.03	87200	-30.73	20240102	59200	2.03	20241025	95300	-36.62	20231121	59200	2.03	20241025	1.14	N	108320	500	81 억		4742397	N	N	105	N	00	N
33	20241025	160824	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59500	-1400	5	-2.30	2843305700	47439	164.48	60900	61400	59200	79100	42700	60900	59936.21	29.23	0	-10424	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9677	9.56	0.99	12	0.29	6222.00	60056.00	95300	20231121	-37.57	59200	20241025	0.51	87200	-31.77	20240102	59200	0.51	20241025	95300	-37.57	20231121	59200	0.51	20241025	1.15	N	108320	500	81 억		4753508	N	N	105	N	00	N
34	20241025	150825	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59600	-1300	5	-2.13	2651096900	44215	153.31	60900	61400	59200	79100	42700	60900	59959.22	29.23	0	-9628	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9694	9.58	0.99	12	0.27	6222.00	60056.00	95300	20231121	-37.46	59200	20241025	0.68	87200	-31.65	20240102	59200	0.68	20241025	95300	-37.46	20231121	59200	0.68	20241025	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
35	20241025	140824	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59300	-1600	5	-2.63	2179702700	36272	125.77	60900	61400	59300	79100	42700	60900	60093.26	29.23	0	-7968	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9645	9.53	0.99	12	0.22	6222.00	60056.00	95300	20231121	-37.78	59300	20241025	0.00	87200	-32.00	20240102	59300	0.00	20241025	95300	-37.78	20231121	59300	0.00	20241025	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
36	20241025	130826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59900	-1000	5	-1.64	1288242200	21341	74.00	60900	61400	59900	79100	42700	60900	60364.66	29.23	0	-1483	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9742	9.63	1.00	12	0.13	6222.00	60056.00	95300	20231121	-37.15	59500	20240911	0.67	87200	-31.31	20240102	59500	0.67	20240911	95300	-37.15	20231121	59500	0.67	20240911	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
37	20241025	120829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-800	5	-1.31	916277400	15146	52.52	60900	61400	60000	79100	42700	60900	60496.33	29.23	0	-741	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9775	9.66	1.00	12	0.09	6222.00	60056.00	95300	20231121	-36.94	59500	20240911	1.01	87200	-31.08	20240102	59500	1.01	20240911	95300	-36.94	20231121	59500	1.01	20240911	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
38	20241025	110822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-800	5	-1.31	620122500	10222	35.44	60900	61400	60100	79100	42700	60900	60665.48	29.23	0	-2472	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9775	9.66	1.00	12	0.06	6222.00	60056.00	95300	20231121	-36.94	59500	20240911	1.01	87200	-31.08	20240102	59500	1.01	20240911	95300	-36.94	20231121	59500	1.01	20240911	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
39	20241025	100824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60600	-300	5	-0.49	344491300	5655	19.61	60900	61400	60400	79100	42700	60900	60918.00	29.23	0	-1717	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9856	9.74	1.01	12	0.03	6222.00	60056.00	95300	20231121	-36.41	59500	20240911	1.85	87200	-30.50	20240102	59500	1.85	20240911	95300	-36.41	20231121	59500	1.85	20240911	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
40	20241025	090826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	400	2	0.66	64306000	1052	3.65	60900	61300	60900	79100	42700	60900	61127.38	29.23	0	-480	62766	61832	61266	60332	59766	61550	60050	81	18200	500	45060	100	1	16264300	9970	9.85	1.02	12	0.01	6222.00	60056.00	95300	20231121	-35.68	59500	20240911	3.03	87200	-29.70	20240102	59500	3.03	20240911	95300	-35.68	20231121	59500	3.03	20240911	1.15	N	108320	500	81 억		4753508	N	N	73	N	00	N
41	20241024	160808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60900	-1500	5	-2.40	1755537800	28700	77.44	61600	62200	60700	81100	43700	62400	61169.01	29.22	0	1291	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9905	9.79	1.01	12	0.18	6222.00	60056.00	95300	20231121	-36.10	59500	20240911	2.35	87200	-30.16	20240102	59500	2.35	20240911	95300	-36.10	20231121	59500	2.35	20240911	1.15	N	108320	500	81 억		4752586	N	N	73	N	00	N
42	20241024	150816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-1600	5	-2.56	1627723700	26599	71.77	61600	62200	60800	81100	43700	62400	61194.92	29.22	0	1231	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9889	9.77	1.01	12	0.16	6222.00	60056.00	95300	20231121	-36.20	59500	20240911	2.18	87200	-30.28	20240102	59500	2.18	20240911	95300	-36.20	20231121	59500	2.18	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
43	20241024	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	-1300	5	-2.08	1207691100	19708	53.17	61600	62200	61000	81100	43700	62400	61279.23	29.22	0	761	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9937	9.82	1.02	12	0.12	6222.00	60056.00	95300	20231121	-35.89	59500	20240911	2.69	87200	-29.93	20240102	59500	2.69	20240911	95300	-35.89	20231121	59500	2.69	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
44	20241024	130814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	-1100	5	-1.76	965904900	15759	42.52	61600	62200	61000	81100	43700	62400	61292.27	29.22	0	247	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9970	9.85	1.02	12	0.10	6222.00	60056.00	95300	20231121	-35.68	59500	20240911	3.03	87200	-29.70	20240102	59500	3.03	20240911	95300	-35.68	20231121	59500	3.03	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
45	20241024	120813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61500	-900	5	-1.44	849348100	13859	37.39	61600	62200	61000	81100	43700	62400	61284.95	29.22	0	-260	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	10003	9.88	1.02	12	0.09	6222.00	60056.00	95300	20231121	-35.47	59500	20240911	3.36	87200	-29.47	20240102	59500	3.36	20240911	95300	-35.47	20231121	59500	3.36	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
46	20241024	110816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61400	-1000	5	-1.60	689432700	11252	30.36	61600	62200	61000	81100	43700	62400	61272.01	29.22	0	-649	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9986	9.87	1.02	12	0.07	6222.00	60056.00	95300	20231121	-35.57	59500	20240911	3.19	87200	-29.59	20240102	59500	3.19	20240911	95300	-35.57	20231121	59500	3.19	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
47	20241024	100804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61200	-1200	5	-1.92	440236600	7182	19.38	61600	62200	61000	81100	43700	62400	61297.22	29.22	0	68	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	9954	9.84	1.02	12	0.04	6222.00	60056.00	95300	20231121	-35.78	59500	20240911	2.86	87200	-29.82	20240102	59500	2.86	20240911	95300	-35.78	20231121	59500	2.86	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
48	20241024	090845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61700	-700	5	-1.12	64213200	1041	2.81	61600	62200	61400	81100	43700	62400	61684.15	29.22	0	244	64000	63200	62100	61300	60200	62650	60750	81	18700	500	46170	100	1	16264300	10035	9.92	1.03	12	0.01	6222.00	60056.00	95300	20231121	-35.26	59500	20240911	3.70	87200	-29.24	20240102	59500	3.70	20240911	95300	-35.26	20231121	59500	3.70	20240911	1.15	N	108320	500	81 억		4752586	N	N	2176	N	00	N
49	20241023	160815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62400	-300	5	-0.48	2297303400	37038	127.10	62700	62900	61000	81500	43900	62700	62025.35	29.16	0	10287	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10149	10.03	1.04	12	0.23	6222.00	60056.00	95300	20231121	-34.52	59500	20240911	4.87	87200	-28.44	20240102	59500	4.87	20240911	95300	-34.52	20231121	59500	4.87	20240911	1.15	N	108320	500	81 억		4743225	N	N	2176	N	00	N
50	20241023	150829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62800	100	2	0.16	2036891700	32882	112.84	62700	62800	61000	81500	43900	62700	61945.49	29.16	0	8991	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10214	10.09	1.05	12	0.20	6222.00	60056.00	95300	20231121	-34.10	59500	20240911	5.55	87200	-27.98	20240102	59500	5.55	20240911	95300	-34.10	20231121	59500	5.55	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
51	20241023	140834	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62300	-400	5	-0.64	1710939400	27664	94.93	62700	62700	61000	81500	43900	62700	61847.14	29.16	0	6812	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10133	10.01	1.04	12	0.17	6222.00	60056.00	95300	20231121	-34.63	59500	20240911	4.71	87200	-28.56	20240102	59500	4.71	20240911	95300	-34.63	20231121	59500	4.71	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
52	20241023	130821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61900	-800	5	-1.28	1395507400	22601	77.56	62700	62700	61000	81500	43900	62700	61745.38	29.16	0	5358	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10068	9.95	1.03	12	0.14	6222.00	60056.00	95300	20231121	-35.05	59500	20240911	4.03	87200	-29.01	20240102	59500	4.03	20240911	95300	-35.05	20231121	59500	4.03	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
53	20241023	120817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	-600	5	-0.96	1227600100	19888	68.25	62700	62700	61000	81500	43900	62700	61725.67	29.16	0	4053	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10100	9.98	1.03	12	0.12	6222.00	60056.00	95300	20231121	-34.84	59500	20240911	4.37	87200	-28.78	20240102	59500	4.37	20240911	95300	-34.84	20231121	59500	4.37	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
54	20241023	110813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	-900	5	-1.44	923740300	14994	51.45	62700	62700	61000	81500	43900	62700	61607.33	29.16	0	3161	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10051	9.93	1.03	12	0.09	6222.00	60056.00	95300	20231121	-35.15	59500	20240911	3.87	87200	-29.13	20240102	59500	3.87	20240911	95300	-35.15	20231121	59500	3.87	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
55	20241023	100817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	-900	5	-1.44	646410200	10492	36.00	62700	62700	61000	81500	43900	62700	61609.82	29.16	0	1786	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10051	9.93	1.03	12	0.06	6222.00	60056.00	95300	20231121	-35.15	59500	20240911	3.87	87200	-29.13	20240102	59500	3.87	20240911	95300	-35.15	20231121	59500	3.87	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
56	20241023	090817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	-900	5	-1.44	45297700	729	2.50	62700	62700	61800	81500	43900	62700	62136.76	29.16	0	-381	65500	64100	63000	61600	60500	63550	61050	81	18800	500	46390	100	1	16264300	10051	9.93	1.03	12	0.00	6222.00	60056.00	95300	20231121	-35.15	59500	20240911	3.87	87200	-29.13	20240102	59500	3.87	20240911	95300	-35.15	20231121	59500	3.87	20240911	1.15	N	108320	500	81 억		4743225	N	N	116	N	00	N
57	20241022	160806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62700	-1700	5	-2.64	1823582900	29100	90.78	64400	64400	61900	83700	45100	64400	62666.05	29.22	0	-9282	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10198	10.08	1.04	12	0.18	6222.00	60056.00	95300	20231121	-34.21	59500	20240911	5.38	87200	-28.10	20240102	59500	5.38	20240911	95300	-34.21	20231121	59500	5.38	20240911	1.17	N	108320	500	81 억		4752157	N	N	116	N	00	N
58	20241022	150817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	-2300	5	-3.57	1631548900	26010	81.14	64400	64400	62100	83700	45100	64400	62727.75	29.22	0	-9432	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10100	9.98	1.03	12	0.16	6222.00	60056.00	95300	20231121	-34.84	59500	20240911	4.37	87200	-28.78	20240102	59500	4.37	20240911	95300	-34.84	20231121	59500	4.37	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
59	20241022	140817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62600	-1800	5	-2.80	1128140800	17942	55.97	64400	64400	62500	83700	45100	64400	62877.09	29.22	0	-7114	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10181	10.06	1.04	12	0.11	6222.00	60056.00	95300	20231121	-34.31	59500	20240911	5.21	87200	-28.21	20240102	59500	5.21	20240911	95300	-34.31	20231121	59500	5.21	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
60	20241022	130817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62700	-1700	5	-2.64	1022320100	16252	50.70	64400	64400	62500	83700	45100	64400	62904.26	29.22	0	-6453	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10198	10.08	1.04	12	0.10	6222.00	60056.00	95300	20231121	-34.21	59500	20240911	5.38	87200	-28.10	20240102	59500	5.38	20240911	95300	-34.21	20231121	59500	5.38	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
61	20241022	120815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62800	-1600	5	-2.48	798680400	12682	39.56	64400	64400	62500	83700	45100	64400	62977.48	29.22	0	-5162	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10214	10.09	1.05	12	0.08	6222.00	60056.00	95300	20231121	-34.10	59500	20240911	5.55	87200	-27.98	20240102	59500	5.55	20240911	95300	-34.10	20231121	59500	5.55	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
62	20241022	110811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62700	-1700	5	-2.64	694949300	11028	34.40	64400	64400	62500	83700	45100	64400	63016.80	29.22	0	-4610	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10198	10.08	1.04	12	0.07	6222.00	60056.00	95300	20231121	-34.21	59500	20240911	5.38	87200	-28.10	20240102	59500	5.38	20240911	95300	-34.21	20231121	59500	5.38	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
63	20241022	100813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62800	-1600	5	-2.48	489749900	7751	24.18	64400	64400	62600	83700	45100	64400	63185.38	29.22	0	-4129	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10214	10.09	1.05	12	0.05	6222.00	60056.00	95300	20231121	-34.10	59500	20240911	5.55	87200	-27.98	20240102	59500	5.55	20240911	95300	-34.10	20231121	59500	5.55	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
64	20241022	090812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	-700	5	-1.09	64005500	1001	3.12	64400	64400	63500	83700	45100	64400	63941.56	29.22	0	-497	65266	64832	64266	63832	63266	64550	63550	81	19300	500	47650	100	1	16264300	10360	10.24	1.06	12	0.01	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.17	N	108320	500	81 억		4752157	N	N	9340	N	00	N
65	20241021	160805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64400	400	2	0.62	2064762400	32025	115.56	64500	64700	63700	83200	44800	64000	64473.48	29.17	0	10450	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10474	10.35	1.07	12	0.20	6222.00	60056.00	95300	20231121	-32.42	59500	20240911	8.24	87200	-26.15	20240102	59500	8.24	20240911	95300	-32.42	20231121	59500	8.24	20240911	1.18	N	108320	500	81 억		4744642	N	N	9340	N	00	N
66	20241021	150810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	500	2	0.78	1475174600	22877	82.55	64500	64700	63700	83200	44800	64000	64482.87	29.17	0	3028	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10490	10.37	1.07	12	0.14	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
67	20241021	140812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	500	2	0.78	1088447400	16881	60.91	64500	64700	63700	83200	44800	64000	64477.66	29.17	0	1545	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10490	10.37	1.07	12	0.10	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
68	20241021	130809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	500	2	0.78	906289000	14058	50.73	64500	64700	63700	83200	44800	64000	64467.85	29.17	0	1469	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10490	10.37	1.07	12	0.09	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
69	20241021	120810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64600	600	2	0.94	663350000	10292	37.14	64500	64700	63700	83200	44800	64000	64452.97	29.17	0	1214	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10507	10.38	1.08	12	0.06	6222.00	60056.00	95300	20231121	-32.21	59500	20240911	8.57	87200	-25.92	20240102	59500	8.57	20240911	95300	-32.21	20231121	59500	8.57	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
70	20241021	110806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	500	2	0.78	530119700	8228	29.69	64500	64700	63700	83200	44800	64000	64428.74	29.17	0	1486	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10490	10.37	1.07	12	0.05	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
71	20241021	100809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64400	400	2	0.62	246743600	3835	13.84	64500	64700	63700	83200	44800	64000	64339.92	29.17	0	273	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10474	10.35	1.07	12	0.02	6222.00	60056.00	95300	20231121	-32.42	59500	20240911	8.24	87200	-26.15	20240102	59500	8.24	20240911	95300	-32.42	20231121	59500	8.24	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
72	20241021	090807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64400	400	2	0.62	68709600	1069	3.86	64500	64700	63700	83200	44800	64000	64274.65	29.17	0	58	65066	64532	64066	63532	63066	64800	63800	81	19200	500	47360	100	1	16264300	10474	10.35	1.07	12	0.01	6222.00	60056.00	95300	20231121	-32.42	59500	20240911	8.24	87200	-26.15	20240102	59500	8.24	20240911	95300	-32.42	20231121	59500	8.24	20240911	1.18	N	108320	500	81 억		4744642	N	N	36	N	00	N
73	20241018	160806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	-300	5	-0.47	1776617500	27683	93.82	63900	64600	63600	83500	45100	64300	64177.35	29.12	0	9573	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10409	10.29	1.07	12	0.17	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.21	N	108320	500	81 억		4736013	N	N	36	N	00	N
74	20241018	150827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	0	3	0.00	1498859100	23348	79.13	63900	64600	63600	83500	45100	64300	64196.47	29.12	0	10001	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10458	10.33	1.07	12	0.14	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
75	20241018	140827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	200	2	0.31	1268876400	19782	67.05	63900	64500	63600	83500	45100	64300	64142.98	29.12	0	7953	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10490	10.37	1.07	12	0.12	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
76	20241018	130815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	0	3	0.00	930423800	14521	49.22	63900	64400	63600	83500	45100	64300	64074.36	29.12	0	6248	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10458	10.33	1.07	12	0.09	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
77	20241018	120825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	0	3	0.00	678844900	10603	35.94	63900	64400	63600	83500	45100	64300	64023.85	29.12	0	3902	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10458	10.33	1.07	12	0.07	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
78	20241018	110818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	-200	5	-0.31	449986300	7038	23.85	63900	64400	63600	83500	45100	64300	63936.67	29.12	0	1745	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10425	10.30	1.07	12	0.04	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
79	20241018	100809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63900	-400	5	-0.62	285956500	4475	15.17	63900	64400	63600	83500	45100	64300	63900.89	29.12	0	1118	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10393	10.27	1.06	12	0.03	6222.00	60056.00	95300	20231121	-32.95	59500	20240911	7.39	87200	-26.72	20240102	59500	7.39	20240911	95300	-32.95	20231121	59500	7.39	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
80	20241018	090811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	-200	5	-0.31	45448800	709	2.40	63900	64400	63900	83500	45100	64300	64102.68	29.12	0	-182	65166	64732	63966	63532	62766	64950	63750	81	19200	500	47580	100	1	16264300	10425	10.30	1.07	12	0.00	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.21	N	108320	500	81 억		4736013	N	N	50	N	00	N
81	20241017	160809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	1600	2	2.55	1871224700	29261	49.37	63200	64400	63200	81500	43900	62700	63948.89	29.07	0	8969	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10458	10.33	1.07	12	0.18	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.20	N	108320	500	81 억		4727690	N	N	50	N	00	N
82	20241017	150811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	1300	2	2.07	1459618300	22851	38.56	63200	64400	63200	81500	43900	62700	63875.47	29.07	0	6794	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10409	10.29	1.07	12	0.14	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
83	20241017	140812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	1100	2	1.75	1175035800	18400	31.05	63200	64400	63200	81500	43900	62700	63860.64	29.07	0	5156	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10377	10.25	1.06	12	0.11	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
84	20241017	130810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	1100	2	1.75	1012143400	15847	26.74	63200	64400	63200	81500	43900	62700	63869.72	29.07	0	4587	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10377	10.25	1.06	12	0.10	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
85	20241017	120814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	1300	2	2.07	818723700	12818	21.63	63200	64400	63200	81500	43900	62700	63872.97	29.07	0	3991	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10409	10.29	1.07	12	0.08	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
86	20241017	110813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	1100	2	1.75	658593700	10313	17.40	63200	64400	63200	81500	43900	62700	63860.54	29.07	0	3890	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10377	10.25	1.06	12	0.06	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
87	20241017	100811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	1400	2	2.23	475523300	7453	12.58	63200	64400	63200	81500	43900	62700	63802.94	29.07	0	3940	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10425	10.30	1.07	12	0.05	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
88	20241017	090805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	1000	2	1.59	36910300	581	0.98	63200	63700	63200	81500	43900	62700	63528.92	29.07	0	-42	65233	63966	63133	61866	61033	63550	61450	81	18800	500	46390	100	1	16264300	10360	10.24	1.06	12	0.00	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.20	N	108320	500	81 억		4727690	N	N	653	N	00	N
89	20241016	160802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62700	-1100	5	-1.72	3746355700	59085	182.46	63200	64400	62300	82900	44700	63800	63407.64	29.04	0	7292	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10198	10.08	1.04	12	0.36	6222.00	60056.00	95300	20231121	-34.21	59500	20240911	5.38	87200	-28.10	20240102	59500	5.38	20240911	95300	-34.21	20231121	59500	5.38	20240911	1.21	N	108320	500	81 억		4723520	N	N	653	N	00	N
90	20241016	150806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	-100	5	-0.16	2260078800	35432	109.42	63200	64400	62300	82900	44700	63800	63786.37	29.04	0	10610	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10360	10.24	1.06	12	0.22	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
91	20241016	140807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	0	3	0.00	1802231900	28245	87.22	63200	64400	62300	82900	44700	63800	63807.11	29.04	0	10570	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10377	10.25	1.06	12	0.17	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
92	20241016	130804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	300	2	0.47	1409746200	22117	68.30	63200	64400	62300	82900	44700	63800	63740.39	29.04	0	9704	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10425	10.30	1.07	12	0.14	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
93	20241016	120804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	200	2	0.31	1088101300	17095	52.79	63200	64400	62300	82900	44700	63800	63650.27	29.04	0	7713	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10409	10.29	1.07	12	0.11	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
94	20241016	110802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	300	2	0.47	816245000	12853	39.69	63200	64400	62300	82900	44700	63800	63506.19	29.04	0	5864	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10425	10.30	1.07	12	0.08	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
95	20241016	100803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63300	-500	5	-0.78	326214700	5173	15.97	63200	63500	62300	82900	44700	63800	63061.03	29.04	0	1255	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10295	10.17	1.05	12	0.03	6222.00	60056.00	95300	20231121	-33.58	59500	20240911	6.39	87200	-27.41	20240102	59500	6.39	20240911	95300	-33.58	20231121	59500	6.39	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
96	20241016	090804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63000	-800	5	-1.25	94979800	1509	4.66	63200	63400	62300	82900	44700	63800	62942.21	29.04	0	485	64933	64366	63533	62966	62133	63950	62550	81	19100	500	47210	100	1	16264300	10247	10.13	1.05	12	0.01	6222.00	60056.00	95300	20231121	-33.89	59500	20240911	5.88	87200	-27.75	20240102	59500	5.88	20240911	95300	-33.89	20231121	59500	5.88	20240911	1.21	N	108320	500	81 억		4723520	N	N	322	N	00	N
97	20241015	160759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	-100	5	-0.16	2043582100	32291	103.30	64100	64100	62700	83000	44800	63900	63286.25	28.97	0	12096	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10377	10.25	1.06	12	0.20	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.21	N	108320	500	81 억		4712437	N	N	322	N	00	N
98	20241015	150807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63800	-100	5	-0.16	1813223700	28676	91.73	64100	64100	62700	83000	44800	63900	63231.40	28.97	0	10677	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10377	10.25	1.06	12	0.18	6222.00	60056.00	95300	20231121	-33.05	59500	20240911	7.23	87200	-26.83	20240102	59500	7.23	20240911	95300	-33.05	20231121	59500	7.23	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
99	20241015	140804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63500	-400	5	-0.63	1459592000	23110	73.93	64100	64100	62700	83000	44800	63900	63158.46	28.97	0	6946	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10328	10.21	1.06	12	0.14	6222.00	60056.00	95300	20231121	-33.37	59500	20240911	6.72	87200	-27.18	20240102	59500	6.72	20240911	95300	-33.37	20231121	59500	6.72	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
100	20241015	130802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63300	-600	5	-0.94	1340151700	21224	67.90	64100	64100	62700	83000	44800	63900	63143.22	28.97	0	5403	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10295	10.17	1.05	12	0.13	6222.00	60056.00	95300	20231121	-33.58	59500	20240911	6.39	87200	-27.41	20240102	59500	6.39	20240911	95300	-33.58	20231121	59500	6.39	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
101	20241015	120803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63000	-900	5	-1.41	1147662600	18178	58.15	64100	64100	62700	83000	44800	63900	63134.70	28.97	0	2975	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10247	10.13	1.05	12	0.11	6222.00	60056.00	95300	20231121	-33.89	59500	20240911	5.88	87200	-27.75	20240102	59500	5.88	20240911	95300	-33.89	20231121	59500	5.88	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
102	20241015	110812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63100	-800	5	-1.25	880710500	13945	44.61	64100	64100	62700	83000	44800	63900	63156.01	28.97	0	2018	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10263	10.14	1.05	12	0.09	6222.00	60056.00	95300	20231121	-33.79	59500	20240911	6.05	87200	-27.64	20240102	59500	6.05	20240911	95300	-33.79	20231121	59500	6.05	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
103	20241015	100805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62900	-1000	5	-1.56	600922800	9496	30.38	64100	64100	62700	83000	44800	63900	63281.68	28.97	0	1185	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10230	10.11	1.05	12	0.06	6222.00	60056.00	95300	20231121	-34.00	59500	20240911	5.71	87200	-27.87	20240102	59500	5.71	20240911	95300	-34.00	20231121	59500	5.71	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
104	20241015	090801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	100	2	0.16	48914500	764	2.44	64100	64100	63900	83000	44800	63900	64024.21	28.97	0	-526	64566	64232	63666	63332	62766	64400	63500	81	19100	500	47280	100	1	16264300	10409	10.29	1.07	12	0.00	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.21	N	108320	500	81 억		4712437	N	N	13	N	00	N
105	20241014	160744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63900	600	2	0.95	1987298900	31247	121.43	63400	64000	63100	82200	44400	63300	63599.35	28.92	0	11042	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10393	10.27	1.06	12	0.19	6222.00	60056.00	95300	20231121	-32.95	59500	20240911	7.39	87200	-26.72	20240102	59500	7.39	20240911	95300	-32.95	20231121	59500	7.39	20240911	1.22	N	108320	500	81 억		4704160	N	N	13	N	00	N
106	20241014	150753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	300	2	0.47	1831472100	28803	111.93	63400	64000	63100	82200	44400	63300	63586.16	28.92	0	9639	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10344	10.22	1.06	12	0.18	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
107	20241014	140753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	300	2	0.47	1351339900	21245	82.56	63400	64000	63100	82200	44400	63300	63607.43	28.92	0	4267	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10344	10.22	1.06	12	0.13	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
108	20241014	130752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	300	2	0.47	898926600	14110	54.83	63400	64000	63100	82200	44400	63300	63708.48	28.92	0	1796	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10344	10.22	1.06	12	0.09	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
109	20241014	120745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	700	2	1.11	698156400	10962	42.60	63400	64000	63100	82200	44400	63300	63688.78	28.92	0	835	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10409	10.29	1.07	12	0.07	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
110	20241014	110745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	400	2	0.63	513344500	8067	31.35	63400	64000	63100	82200	44400	63300	63635.12	28.92	0	627	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10360	10.24	1.06	12	0.05	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
111	20241014	100745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	300	2	0.47	191568600	3012	11.71	63400	63900	63100	82200	44400	63300	63601.79	28.92	0	707	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10344	10.22	1.06	12	0.02	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
112	20241014	090749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63100	-200	5	-0.32	15563500	246	0.96	63400	63500	63100	82200	44400	63300	63266.26	28.92	0	56	64566	63932	63466	62832	62366	64250	63150	81	18900	500	46840	100	1	16264300	10263	10.14	1.05	12	0.00	6222.00	60056.00	95300	20231121	-33.79	59500	20240911	6.05	87200	-27.64	20240102	59500	6.05	20240911	95300	-33.79	20231121	59500	6.05	20240911	1.22	N	108320	500	81 억		4704160	N	N	24	N	00	N
113	20241011	160732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63300	-400	5	-0.63	1623754800	25584	110.52	63200	64100	63000	82800	44600	63700	63468.68	28.88	0	6273	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10295	10.17	1.05	12	0.16	6222.00	60056.00	95300	20231121	-33.58	59500	20240911	6.39	87200	-27.41	20240102	59500	6.39	20240911	95300	-33.58	20231121	59500	6.39	20240911	1.18	N	108320	500	81 억		4696519	N	N	24	N	00	N
114	20241011	150745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63500	-200	5	-0.31	1483775600	23375	100.98	63200	64100	63000	82800	44600	63700	63477.03	28.88	0	6752	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10328	10.21	1.06	12	0.14	6222.00	60056.00	95300	20231121	-33.37	59500	20240911	6.72	87200	-27.18	20240102	59500	6.72	20240911	95300	-33.37	20231121	59500	6.72	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
115	20241011	140746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63300	-400	5	-0.63	1148469200	18071	78.07	63200	64100	63200	82800	44600	63700	63553.16	28.88	0	5652	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10295	10.17	1.05	12	0.11	6222.00	60056.00	95300	20231121	-33.58	59500	20240911	6.39	87200	-27.41	20240102	59500	6.39	20240911	95300	-33.58	20231121	59500	6.39	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
116	20241011	130747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-300	5	-0.47	984148500	15481	66.88	63200	64100	63200	82800	44600	63700	63571.38	28.88	0	4590	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10312	10.19	1.06	12	0.10	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
117	20241011	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63300	-400	5	-0.63	778180900	12231	52.84	63200	64100	63200	82800	44600	63700	63623.65	28.88	0	3058	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10295	10.17	1.05	12	0.08	6222.00	60056.00	95300	20231121	-33.58	59500	20240911	6.39	87200	-27.41	20240102	59500	6.39	20240911	95300	-33.58	20231121	59500	6.39	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
118	20241011	110742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	-100	5	-0.16	596876400	9374	40.50	63200	64100	63200	82800	44600	63700	63673.61	28.88	0	2515	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10344	10.22	1.06	12	0.06	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
119	20241011	100750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-300	5	-0.47	458951900	7205	31.13	63200	64100	63200	82800	44600	63700	63699.08	28.88	0	2000	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10312	10.19	1.06	12	0.04	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
120	20241011	090747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63900	200	2	0.31	143822800	2261	9.77	63200	63900	63200	82800	44600	63700	63610.26	28.88	0	1182	64366	64032	63666	63332	62966	64200	63500	81	19100	500	47130	100	1	16264300	10393	10.27	1.06	12	0.01	6222.00	60056.00	95300	20231121	-32.95	59500	20240911	7.39	87200	-26.72	20240102	59500	7.39	20240911	95300	-32.95	20231121	59500	7.39	20240911	1.18	N	108320	500	81 억		4696519	N	N	13	N	00	N
121	20241010	160801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	800	2	1.27	1469959300	23094	38.57	63600	64000	63300	81700	44100	62900	63650.98	28.85	0	3363	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10360	10.24	1.06	12	0.14	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.19	N	108320	500	81 억		4691472	N	N	13	N	00	N
122	20241010	150815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63600	700	2	1.11	1298890100	20407	34.08	63600	64000	63300	81700	44100	62900	63649.24	28.85	0	2745	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10344	10.22	1.06	12	0.13	6222.00	60056.00	95300	20231121	-33.26	59500	20240911	6.89	87200	-27.06	20240102	59500	6.89	20240911	95300	-33.26	20231121	59500	6.89	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
123	20241010	140808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63500	600	2	0.95	1181851400	18565	31.00	63600	64000	63300	81700	44100	62900	63660.19	28.85	0	2955	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10328	10.21	1.06	12	0.11	6222.00	60056.00	95300	20231121	-33.37	59500	20240911	6.72	87200	-27.18	20240102	59500	6.72	20240911	95300	-33.37	20231121	59500	6.72	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
124	20241010	130806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	800	2	1.27	1077228900	16921	28.26	63600	64000	63300	81700	44100	62900	63662.25	28.85	0	3290	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10360	10.24	1.06	12	0.10	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
125	20241010	120807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63900	1000	2	1.59	985069500	15476	25.84	63600	64000	63300	81700	44100	62900	63651.43	28.85	0	3381	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10393	10.27	1.06	12	0.10	6222.00	60056.00	95300	20231121	-32.95	59500	20240911	7.39	87200	-26.72	20240102	59500	7.39	20240911	95300	-32.95	20231121	59500	7.39	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
126	20241010	110806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	800	2	1.27	631082500	9929	16.58	63600	63900	63300	81700	44100	62900	63559.52	28.85	0	1498	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10360	10.24	1.06	12	0.06	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
127	20241010	100805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	500	2	0.79	493294700	7761	12.96	63600	63900	63300	81700	44100	62900	63560.71	28.85	0	698	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10312	10.19	1.06	12	0.05	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
128	20241010	090808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63700	800	2	1.27	132334600	2077	3.47	63600	63900	63500	81700	44100	62900	63714.30	28.85	0	-178	67300	65100	64000	61800	60700	64550	61250	81	18800	500	46540	100	1	16264300	10360	10.24	1.06	12	0.01	6222.00	60056.00	95300	20231121	-33.16	59500	20240911	7.06	87200	-26.95	20240102	59500	7.06	20240911	95300	-33.16	20231121	59500	7.06	20240911	1.19	N	108320	500	81 억		4691472	N	N	17	N	00	N
129	20241008	160800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62900	-3600	5	-5.41	3789187800	59632	228.06	66000	66200	62900	86400	46600	66500	63543.01	29.06	0	-34751	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10230	10.11	1.05	12	0.37	6222.00	60056.00	95300	20231121	-34.00	59500	20240911	5.71	87200	-27.87	20240102	59500	5.71	20240911	95300	-34.00	20231121	59500	5.71	20240911	1.20	N	108320	500	81 억		4727152	N	N	17	N	00	N
130	20241008	150806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63100	-3400	5	-5.11	3394325400	53366	204.09	66000	66200	62900	86400	46600	66500	63604.64	29.06	0	-30289	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10263	10.14	1.05	12	0.33	6222.00	60056.00	95300	20231121	-33.79	59500	20240911	6.05	87200	-27.64	20240102	59500	6.05	20240911	95300	-33.79	20231121	59500	6.05	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
131	20241008	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63100	-3400	5	-5.11	2774858100	43538	166.51	66000	66200	62900	86400	46600	66500	63734.17	29.06	0	-25406	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10263	10.14	1.05	12	0.27	6222.00	60056.00	95300	20231121	-33.79	59500	20240911	6.05	87200	-27.64	20240102	59500	6.05	20240911	95300	-33.79	20231121	59500	6.05	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
132	20241008	130802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-3100	5	-4.66	2439079800	38230	146.21	66000	66200	62900	86400	46600	66500	63800.15	29.06	0	-22428	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10312	10.19	1.06	12	0.24	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
133	20241008	120803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-3100	5	-4.66	2010671700	31469	120.35	66000	66200	62900	86400	46600	66500	63893.73	29.06	0	-18529	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10312	10.19	1.06	12	0.19	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
134	20241008	110801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-3100	5	-4.66	1210930000	18819	71.97	66000	66200	63400	86400	46600	66500	64346.14	29.06	0	-10772	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10312	10.19	1.06	12	0.12	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
135	20241008	100804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	-2200	5	-3.31	547291200	8423	32.21	66000	66200	64200	86400	46600	66500	64975.80	29.06	0	-5301	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10458	10.33	1.07	12	0.05	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
136	20241008	090802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65600	-900	5	-1.35	61169800	929	3.55	66000	66200	65400	86400	46600	66500	65844.78	29.06	0	-417	68166	67332	65666	64832	63166	67750	65250	81	19900	500	49210	100	1	16264300	10669	10.54	1.09	12	0.01	6222.00	60056.00	95300	20231121	-31.16	59500	20240911	10.25	87200	-24.77	20240102	59500	10.25	20240911	95300	-31.16	20231121	59500	10.25	20240911	1.20	N	108320	500	81 억		4727152	N	N	244	N	00	N
137	20241007	160809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	66500	1900	2	2.94	1703456700	26010	119.55	65300	66500	64000	83900	45300	64600	65490.36	28.97	0	14544	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10816	10.69	1.11	12	0.16	6222.00	60056.00	95300	20231121	-30.22	59500	20240911	11.76	87200	-23.74	20240102	59500	11.76	20240911	95300	-30.22	20231121	59500	11.76	20240911	1.22	N	108320	500	81 억		4712514	N	N	244	N	00	N
138	20241007	150737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65800	1200	2	1.86	1478984100	22618	103.96	65300	66300	64000	83900	45300	64600	65389.69	28.97	0	13187	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10702	10.58	1.10	12	0.14	6222.00	60056.00	95300	20231121	-30.95	59500	20240911	10.59	87200	-24.54	20240102	59500	10.59	20240911	95300	-30.95	20231121	59500	10.59	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
139	20241007	140807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65800	1200	2	1.86	1189892600	18237	83.83	65300	65900	64000	83900	45300	64600	65246.07	28.97	0	11497	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10702	10.58	1.10	12	0.11	6222.00	60056.00	95300	20231121	-30.95	59500	20240911	10.59	87200	-24.54	20240102	59500	10.59	20240911	95300	-30.95	20231121	59500	10.59	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
140	20241007	130736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65500	900	2	1.39	755888400	11625	53.43	65300	65500	64000	83900	45300	64600	65022.66	28.97	0	6060	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10653	10.53	1.09	12	0.07	6222.00	60056.00	95300	20231121	-31.27	59500	20240911	10.08	87200	-24.89	20240102	59500	10.08	20240911	95300	-31.27	20231121	59500	10.08	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
141	20241007	120811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65200	600	2	0.93	527625100	8128	37.36	65300	65500	64000	83900	45300	64600	64914.51	28.97	0	3637	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10604	10.48	1.09	12	0.05	6222.00	60056.00	95300	20231121	-31.58	59500	20240911	9.58	87200	-25.23	20240102	59500	9.58	20240911	95300	-31.58	20231121	59500	9.58	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
142	20241007	110725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	65000	400	2	0.62	305107000	4722	21.70	65300	65300	64000	83900	45300	64600	64613.93	28.97	0	1699	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10572	10.45	1.08	12	0.03	6222.00	60056.00	95300	20231121	-31.79	59500	20240911	9.24	87200	-25.46	20240102	59500	9.24	20240911	95300	-31.79	20231121	59500	9.24	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
143	20241007	100726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64700	100	2	0.15	182613300	2830	13.01	65300	65300	64000	83900	45300	64600	64527.67	28.97	0	758	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10523	10.40	1.08	12	0.02	6222.00	60056.00	95300	20231121	-32.11	59500	20240911	8.74	87200	-25.80	20240102	59500	8.74	20240911	95300	-32.11	20231121	59500	8.74	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
144	20241007	090800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	64100	-500	5	-0.77	58771100	912	4.19	65300	65300	64000	83900	45300	64600	64442.00	28.97	0	203	65466	65032	64666	64232	63866	64850	64050	81	19300	500	47800	100	1	16264300	10425	10.30	1.07	12	0.01	6222.00	60056.00	95300	20231121	-32.74	59500	20240911	7.73	87200	-26.49	20240102	59500	7.73	20240911	95300	-32.74	20231121	59500	7.73	20240911	1.22	N	108320	500	81 억		4712514	N	N	14	N	00	N
145	20241004	160704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64600	200	2	0.31	1399078100	21611	77.17	64800	65100	64300	83700	45100	64400	64739.57	28.95	0	2447	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10507	10.38	1.08	12	0.13	6222.00	60056.00	95300	20231121	-32.21	59500	20240911	8.57	87200	-25.92	20240102	59500	8.57	20240911	95300	-32.21	20231121	59500	8.57	20240911	1.22	N	108320	500	81 억		4707919	N	N	14	N	00	N
146	20241004	150714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64600	200	2	0.31	1202426300	18563	66.28	64800	65100	64300	83700	45100	64400	64775.43	28.95	0	2888	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10507	10.38	1.08	12	0.11	6222.00	60056.00	95300	20231121	-32.21	59500	20240911	8.57	87200	-25.92	20240102	59500	8.57	20240911	95300	-32.21	20231121	59500	8.57	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
147	20241004	140711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64700	300	2	0.47	990404300	15286	54.58	64800	65100	64300	83700	45100	64400	64791.59	28.95	0	3132	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10523	10.40	1.08	12	0.09	6222.00	60056.00	95300	20231121	-32.11	59500	20240911	8.74	87200	-25.80	20240102	59500	8.74	20240911	95300	-32.11	20231121	59500	8.74	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
148	20241004	130711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64900	500	2	0.78	807848600	12472	44.53	64800	65100	64300	83700	45100	64400	64772.98	28.95	0	3239	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10556	10.43	1.08	12	0.08	6222.00	60056.00	95300	20231121	-31.90	59500	20240911	9.08	87200	-25.57	20240102	59500	9.08	20240911	95300	-31.90	20231121	59500	9.08	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
149	20241004	120711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	65000	600	2	0.93	702695600	10853	38.75	64800	65100	64300	83700	45100	64400	64746.67	28.95	0	2680	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10572	10.45	1.08	12	0.07	6222.00	60056.00	95300	20231121	-31.79	59500	20240911	9.24	87200	-25.46	20240102	59500	9.24	20240911	95300	-31.79	20231121	59500	9.24	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
150	20241004	110706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64700	300	2	0.47	497865400	7693	27.47	64800	65000	64300	83700	45100	64400	64716.68	28.95	0	1036	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10523	10.40	1.08	12	0.05	6222.00	60056.00	95300	20231121	-32.11	59500	20240911	8.74	87200	-25.80	20240102	59500	8.74	20240911	95300	-32.11	20231121	59500	8.74	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
151	20241004	100707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64900	500	2	0.78	300204400	4639	16.56	64800	65000	64300	83700	45100	64400	64713.17	28.95	0	138	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10556	10.43	1.08	12	0.03	6222.00	60056.00	95300	20231121	-31.90	59500	20240911	9.08	87200	-25.57	20240102	59500	9.08	20240911	95300	-31.90	20231121	59500	9.08	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
152	20241004	090707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64800	400	2	0.62	77511300	1195	4.27	64800	65000	64400	83700	45100	64400	64863.01	28.95	0	-334	65733	65066	64033	63366	62333	65400	63700	81	19300	500	47650	100	1	16264300	10539	10.41	1.08	12	0.01	6222.00	60056.00	95300	20231121	-32.00	59500	20240911	8.91	87200	-25.69	20240102	59500	8.91	20240911	95300	-32.00	20231121	59500	8.91	20240911	1.22	N	108320	500	81 억		4707919	N	N	61	N	00	N
153	20241002	160704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64400	100	2	0.16	1779083100	27800	84.35	63200	64700	63000	83500	45100	64300	63995.01	28.91	0	5197	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10474	10.35	1.07	12	0.17	6222.00	60056.00	95300	20231121	-32.42	59500	20240911	8.24	87200	-26.15	20240102	59500	8.24	20240911	95300	-32.42	20231121	59500	8.24	20240911	1.24	N	108320	500	81 억		4701651	N	N	61	N	00	N
154	20241002	150714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64400	100	2	0.16	1667317100	26063	79.08	63200	64700	63000	83500	45100	64300	63972.57	28.91	0	4727	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10474	10.35	1.07	12	0.16	6222.00	60056.00	95300	20231121	-32.42	59500	20240911	8.24	87200	-26.15	20240102	59500	8.24	20240911	95300	-32.42	20231121	59500	8.24	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
155	20241002	140713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64300	0	3	0.00	1462225900	22868	69.39	63200	64700	63000	83500	45100	64300	63942.01	28.91	0	4862	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10458	10.33	1.07	12	0.14	6222.00	60056.00	95300	20231121	-32.53	59500	20240911	8.07	87200	-26.26	20240102	59500	8.07	20240911	95300	-32.53	20231121	59500	8.07	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
156	20241002	130704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	200	2	0.31	1357725500	21244	64.46	63200	64700	63000	83500	45100	64300	63911.01	28.91	0	4621	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10490	10.37	1.07	12	0.13	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
157	20241002	120703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64600	300	2	0.47	1183505900	18540	56.26	63200	64700	63000	83500	45100	64300	63835.27	28.91	0	4288	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10507	10.38	1.08	12	0.11	6222.00	60056.00	95300	20231121	-32.21	59500	20240911	8.57	87200	-25.92	20240102	59500	8.57	20240911	95300	-32.21	20231121	59500	8.57	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
158	20241002	110655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64500	200	2	0.31	1021204300	16026	48.63	63200	64500	63000	83500	45100	64300	63721.72	28.91	0	4278	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10490	10.37	1.07	12	0.10	6222.00	60056.00	95300	20231121	-32.32	59500	20240911	8.40	87200	-26.03	20240102	59500	8.40	20240911	95300	-32.32	20231121	59500	8.40	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
159	20241002	100654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	64000	-300	5	-0.47	669744800	10541	31.98	63200	64300	63000	83500	45100	64300	63537.12	28.91	0	2914	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10409	10.29	1.07	12	0.06	6222.00	60056.00	95300	20231121	-32.84	59500	20240911	7.56	87200	-26.61	20240102	59500	7.56	20240911	95300	-32.84	20231121	59500	7.56	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N
160	20241002	090653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	63400	-900	5	-1.40	211641600	3348	10.16	63200	64300	63000	83500	45100	64300	63214.34	28.91	0	1150	66700	65500	64900	63700	63100	65200	63400	81	19200	500	47580	100	1	16264300	10312	10.19	1.06	12	0.02	6222.00	60056.00	95300	20231121	-33.47	59500	20240911	6.55	87200	-27.29	20240102	59500	6.55	20240911	95300	-33.47	20231121	59500	6.55	20240911	1.24	N	108320	500	81 억		4701651	N	N	176	N	00	N