KissMeData/248070/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	0	3	0.00	16083513300	547802	165.21	29550	30400	28500	37550	20250	28900	29360.62	20.18	0	-23423	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14452	30.55	4.61	12	1.10	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.18	N	248070	500	250 억		10093094	N	N	126	N	00	N
3	20231031	151045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-50	5	-0.17	15364964550	522916	157.70	29550	30400	28500	37550	20250	28900	29383.24	20.18	0	-28330	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14427	30.50	4.60	12	1.05	946.00	6273.00	32450	20230829	-11.09	16550	20221227	74.32	32450	-11.09	20230829	16800	71.73	20230102	32450	-11.09	20230829	16550	74.32	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
4	20231031	141055	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	0	3	0.00	12722086300	430885	129.95	29550	30400	28800	37550	20250	28900	29525.48	20.18	0	-12329	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14452	30.55	4.61	12	0.86	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
5	20231031	131046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	200	2	0.69	11551442950	390530	117.78	29550	30400	28800	37550	20250	28900	29578.89	20.18	0	-10112	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14552	30.76	4.64	12	0.78	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
6	20231031	121046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	0	3	0.00	10291995900	346987	104.64	29550	30400	28900	37550	20250	28900	29661.04	20.18	0	-11252	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14452	30.55	4.61	12	0.69	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
7	20231031	111113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	450	2	1.56	8146211150	273299	82.42	29550	30400	29300	37550	20250	28900	29806.96	20.18	0	1273	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14677	31.03	4.68	12	0.55	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
8	20231031	101054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	750	2	2.60	6717901600	224833	67.81	29550	30400	29450	37550	20250	28900	29879.52	20.18	0	9134	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	14827	31.34	4.73	12	0.45	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
9	20231031	091053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	1300	2	4.50	3105444850	103638	31.26	29550	30400	29450	37550	20250	28900	29964.35	20.18	0	27266	30533	29716	29233	28416	27933	29475	28175	250	8650	500	21960	50	1	50005551	15102	31.92	4.81	12	0.21	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.18	N	248070	500	250 억		10093094	N	N	34	N	00	N
10	20231030	161033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-750	5	-2.53	9648249750	330359	114.42	29650	30050	28750	38500	20800	29650	29206.19	20.24	0	-39531	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14452	30.55	4.61	12	0.66	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.19	N	248070	500	250 억		10119927	N	N	34	N	00	N
11	20231030	151010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-850	5	-2.87	9085738900	310865	107.66	29650	30050	28750	38500	20800	29650	29226.91	20.24	0	-43228	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14402	30.44	4.59	12	0.62	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
12	20231030	141008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-400	5	-1.35	6711189250	228824	79.25	29650	30050	29050	38500	20800	29650	29328.66	20.24	0	-25645	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14627	30.92	4.66	12	0.46	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
13	20231030	131012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	-250	5	-0.84	6049762400	206258	71.43	29650	30050	29050	38500	20800	29650	29330.62	20.24	0	-20908	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14702	31.08	4.69	12	0.41	946.00	6273.00	32450	20230829	-9.40	16550	20221227	77.64	32450	-9.40	20230829	16800	75.00	20230102	32450	-9.40	20230829	16550	77.64	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
14	20231030	121002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-350	5	-1.18	5299568700	180740	62.60	29650	30050	29050	38500	20800	29650	29321.01	20.24	0	-30313	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14652	30.97	4.67	12	0.36	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
15	20231030	111004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-400	5	-1.35	3472689650	118106	40.90	29650	30050	29150	38500	20800	29650	29402.59	20.24	0	-19347	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14627	30.92	4.66	12	0.24	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
16	20231030	101000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-300	5	-1.01	2249890450	76328	26.44	29650	30050	29150	38500	20800	29650	29475.99	20.24	0	-11550	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14677	31.03	4.68	12	0.15	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
17	20231030	091000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-300	5	-1.01	710309400	23868	8.27	29650	30050	29350	38500	20800	29650	29761.17	20.24	0	-2367	30616	30132	29616	29132	28616	29875	28875	250	8850	500	22530	50	1	50005551	14677	31.03	4.68	12	0.05	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.19	N	248070	500	250 억		10119927	N	N	112	N	00	N
18	20231027	160924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	8496087200	286059	84.83	30000	30100	29100	38600	20800	29700	29700.67	20.37	0	-60181	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14827	31.34	4.73	12	0.57	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.13	N	248070	500	250 억		10184200	N	N	112	N	00	N
19	20231027	151002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	7904028950	266093	78.91	30000	30100	29100	38600	20800	29700	29704.01	20.37	0	-56450	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14827	31.34	4.73	12	0.53	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
20	20231027	141000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	7153794950	240830	71.42	30000	30100	29100	38600	20800	29700	29704.75	20.37	0	-51319	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14827	31.34	4.73	12	0.48	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
21	20231027	130949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	50	2	0.17	5911597700	198992	59.01	30000	30100	29100	38600	20800	29700	29707.72	20.37	0	-39942	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14877	31.45	4.74	12	0.40	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
22	20231027	121003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	200	2	0.67	4442612650	149694	44.39	30000	30100	29100	38600	20800	29700	29677.94	20.37	0	-35835	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14952	31.61	4.77	12	0.30	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
23	20231027	111010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	150	2	0.51	3809823150	128541	38.12	30000	30100	29100	38600	20800	29700	29638.90	20.37	0	-29500	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14927	31.55	4.76	12	0.26	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
24	20231027	100958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	0	3	0.00	2860740050	96751	28.69	30000	30100	29100	38600	20800	29700	29567.86	20.37	0	-21708	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14852	31.40	4.73	12	0.19	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
25	20231027	090959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	0	3	0.00	715913550	23966	7.11	30000	30100	29650	38600	20800	29700	29873.13	20.37	0	-11212	31133	30416	30033	29316	28933	30225	29125	250	8900	500	22570	50	1	50005551	14852	31.40	4.73	12	0.05	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.13	N	248070	500	250 억		10184200	N	N	61	N	00	N
26	20231026	160946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-1000	5	-3.26	10029811350	332920	79.91	30000	30750	29650	39900	21500	30700	30128.36	20.39	0	-11942	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	14852	31.40	4.73	12	0.67	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.30	N	248070	500	250 억		10197283	N	N	61	N	00	N
27	20231026	150945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-800	5	-2.61	9355230550	310269	74.48	30000	30750	29650	39900	21500	30700	30152.00	20.39	0	-11405	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	14952	31.61	4.77	12	0.62	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
28	20231026	140947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-800	5	-2.61	7599204750	251371	60.34	30000	30750	29850	39900	21500	30700	30231.03	20.39	0	-1482	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	14952	31.61	4.77	12	0.50	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
29	20231026	130946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-650	5	-2.12	5888013800	194369	46.66	30000	30750	29850	39900	21500	30700	30292.97	20.39	0	1064	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	15027	31.77	4.79	12	0.39	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
30	20231026	120938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-400	5	-1.30	4818652600	158959	38.16	30000	30750	29850	39900	21500	30700	30313.81	20.39	0	-1478	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	15152	32.03	4.83	12	0.32	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
31	20231026	110953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	-350	5	-1.14	3859853900	127240	30.54	30000	30750	29850	39900	21500	30700	30335.22	20.39	0	-3729	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	15177	32.08	4.84	12	0.25	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
32	20231026	100949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-500	5	-1.63	2320687300	76814	18.44	30000	30500	29850	39900	21500	30700	30211.78	20.39	0	-2367	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	15102	31.92	4.81	12	0.15	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
33	20231026	090946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-250	5	-0.81	1044777450	34654	8.32	30000	30450	29850	39900	21500	30700	30148.83	20.39	0	70	31266	30982	30566	30282	29866	31125	30425	250	9200	500	23330	50	1	50005551	15227	32.19	4.85	12	0.07	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.30	N	248070	500	250 억		10197283	N	N	203	N	00	N
34	20231025	160949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	0	3	0.00	12641633100	414204	30.88	30600	30850	30150	39900	21500	30700	30520.14	20.49	0	-38861	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15352	32.45	4.89	12	0.83	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.40	N	248070	500	250 억		10247215	N	N	203	N	00	N
35	20231025	150947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	0	3	0.00	12124101400	397349	29.63	30600	30850	30150	39900	21500	30700	30512.47	20.49	0	-38237	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15352	32.45	4.89	12	0.79	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
36	20231025	140942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	0	3	0.00	9762467650	320502	23.90	30600	30800	30150	39900	21500	30700	30459.93	20.49	0	-22635	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15352	32.45	4.89	12	0.64	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
37	20231025	130943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-200	5	-0.65	7798593300	256445	19.12	30600	30750	30150	39900	21500	30700	30410.39	20.49	0	-19406	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15252	32.24	4.86	12	0.51	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
38	20231025	120947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	-150	5	-0.49	6688178400	219962	16.40	30600	30750	30150	39900	21500	30700	30406.06	20.49	0	-12650	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15277	32.29	4.87	12	0.44	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
39	20231025	110946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	-350	5	-1.14	5341263500	175849	13.11	30600	30750	30150	39900	21500	30700	30374.15	20.49	0	-17546	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15177	32.08	4.84	12	0.35	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
40	20231025	100947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-550	5	-1.79	3918258000	128785	9.60	30600	30750	30150	39900	21500	30700	30424.80	20.49	0	-4651	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15077	31.87	4.81	12	0.26	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
41	20231025	090943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	50	2	0.16	1007539450	33010	2.46	30600	30750	30250	39900	21500	30700	30522.24	20.49	0	-7150	31933	31316	30383	29766	28833	31625	30075	250	9200	500	23330	50	1	50005551	15377	32.51	4.90	12	0.07	946.00	6273.00	32450	20230829	-5.24	16550	20221227	85.80	32450	-5.24	20230829	16800	83.04	20230102	32450	-5.24	20230829	16550	85.80	20221227	2.40	N	248070	500	250 억		10247215	N	N	400	N	00	N
42	20231024	160923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	1500	2	5.14	40796584900	1337309	268.32	29500	31000	29450	37950	20450	29200	30506.41	20.07	0	260653	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15352	32.45	4.89	12	2.67	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.43	N	248070	500	250 억		10034596	N	N	400	N	00	N
43	20231024	150938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	1350	2	4.62	39276337250	1287613	258.35	29500	31000	29450	37950	20450	29200	30503.22	20.07	0	238742	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15277	32.29	4.87	12	2.57	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
44	20231024	140922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	1450	2	4.97	35159540150	1153239	231.39	29500	31000	29450	37950	20450	29200	30487.64	20.07	0	208806	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15327	32.40	4.89	12	2.31	946.00	6273.00	32450	20230829	-5.55	16550	20221227	85.20	32450	-5.55	20230829	16800	82.44	20230102	32450	-5.55	20230829	16550	85.20	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
45	20231024	130927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	1500	2	5.14	32088373900	1053379	211.35	29500	31000	29450	37950	20450	29200	30462.33	20.07	0	192617	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15352	32.45	4.89	12	2.11	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
46	20231024	120936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	1600	2	5.48	26870562300	884099	177.39	29500	30900	29450	37950	20450	29200	30393.16	20.07	0	146369	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15402	32.56	4.91	12	1.77	946.00	6273.00	32450	20230829	-5.08	16550	20221227	86.10	32450	-5.08	20230829	16800	83.33	20230102	32450	-5.08	20230829	16550	86.10	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
47	20231024	110932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	1150	2	3.94	21258932300	700922	140.63	29500	30750	29450	37950	20450	29200	30329.95	20.07	0	75978	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15177	32.08	4.84	12	1.40	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
48	20231024	100923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	1200	2	4.11	13498557850	446560	89.60	29500	30600	29450	37950	20450	29200	30227.87	20.07	0	51934	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15202	32.14	4.85	12	0.89	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
49	20231024	090931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	1000	2	3.42	3239897900	108199	21.71	29500	30250	29450	37950	20450	29200	29943.88	20.07	0	24637	30600	29900	28700	28000	26800	30250	28350	250	8750	500	22190	50	1	50005551	15102	31.92	4.81	12	0.22	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.43	N	248070	500	250 억		10034596	N	N	28	N	00	N
50	20231023	160916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	1000	2	3.55	14299040450	496839	84.86	27550	29400	27500	36650	19750	28200	28779.94	20.10	0	2484	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14602	30.87	4.65	12	0.99	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.44	N	248070	500	250 억		10052154	N	N	28	N	00	N
51	20231023	150922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	1200	2	4.26	13852359550	481556	82.25	27550	29400	27500	36650	19750	28200	28765.83	20.10	0	1208	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14702	31.08	4.69	12	0.96	946.00	6273.00	32450	20230829	-9.40	16550	20221227	77.64	32450	-9.40	20230829	16800	75.00	20230102	32450	-9.40	20230829	16550	77.64	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
52	20231023	140920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	1050	2	3.72	9291111250	325735	55.64	27550	29350	27500	36650	19750	28200	28523.53	20.10	0	23088	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14627	30.92	4.66	12	0.65	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
53	20231023	130927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	350	2	1.24	5884560850	208445	35.60	27550	28600	27500	36650	19750	28200	28230.76	20.10	0	30106	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14277	30.18	4.55	12	0.42	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
54	20231023	120916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	200	2	0.71	5282861750	187286	31.99	27550	28600	27500	36650	19750	28200	28207.46	20.10	0	32727	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14202	30.02	4.53	12	0.37	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
55	20231023	110914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	250	2	0.89	4487172950	159290	27.21	27550	28600	27500	36650	19750	28200	28169.83	20.10	0	37059	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14227	30.07	4.54	12	0.32	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
56	20231023	100908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	150	2	0.53	3469770100	123504	21.09	27550	28500	27500	36650	19750	28200	28094.39	20.10	0	39803	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14177	29.97	4.52	12	0.25	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
57	20231023	090928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-50	5	-0.18	1606370500	57664	9.85	27550	28350	27500	36650	19750	28200	27857.42	20.10	0	26834	29500	28850	28400	27750	27300	28625	27525	250	8450	500	21430	50	1	50005551	14077	29.76	4.49	12	0.12	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.44	N	248070	500	250 억		10052154	N	N	4	N	00	N
58	20231020	160912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-1000	5	-3.42	16480865600	581599	144.45	28850	29050	27950	37950	20450	29200	28337.33	20.18	0	-4650	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14102	29.81	4.50	12	1.16	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.41	N	248070	500	250 억		10091533	N	N	4	N	00	N
59	20231020	150912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-850	5	-2.91	15513742350	547368	135.94	28850	29050	27950	37950	20450	29200	28342.43	20.18	0	-16127	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14177	29.97	4.52	12	1.09	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
60	20231020	140921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-650	5	-2.23	13703196350	483854	120.17	28850	29050	27950	37950	20450	29200	28320.93	20.18	0	-17717	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14277	30.18	4.55	12	0.97	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
61	20231020	130856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-850	5	-2.91	12132978500	428644	106.46	28850	29050	27950	37950	20450	29200	28305.49	20.18	0	-20740	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14177	29.97	4.52	12	0.86	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
62	20231020	120906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-900	5	-3.08	11122095100	392928	97.59	28850	29050	27950	37950	20450	29200	28305.68	20.18	0	-22246	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14152	29.92	4.51	12	0.79	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	32450	-12.79	20230829	16800	68.45	20230102	32450	-12.79	20230829	16550	71.00	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
63	20231020	110916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-1150	5	-3.94	8924323700	314661	78.15	28850	29050	28050	37950	20450	29200	28361.71	20.18	0	-20486	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14027	29.65	4.47	12	0.63	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
64	20231020	100907	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-950	5	-3.25	5965722500	209505	52.03	28850	29050	28150	37950	20450	29200	28475.32	20.18	0	-24000	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14127	29.86	4.50	12	0.42	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
65	20231020	090906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-650	5	-2.23	1893525450	66163	16.43	28850	29050	28350	37950	20450	29200	28619.09	20.18	0	-17338	30833	30016	29583	28766	28333	29800	28550	250	8750	500	22190	50	1	50005551	14277	30.18	4.55	12	0.13	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.41	N	248070	500	250 억		10091533	N	N	8	N	00	N
66	20231019	160904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-800	5	-2.67	11834500300	399580	106.40	29500	30400	29150	39000	21000	30000	29618.51	20.20	0	-14281	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14602	30.87	4.65	12	0.80	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.50	N	248070	500	250 억		10102419	N	N	8	N	00	N
67	20231019	150856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-700	5	-2.33	10920967950	368320	98.08	29500	30400	29150	39000	21000	30000	29650.75	20.20	0	-22337	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14652	30.97	4.67	12	0.74	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
68	20231019	140909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	-550	5	-1.83	8760395500	294624	78.46	29500	30400	29150	39000	21000	30000	29734.15	20.20	0	-17646	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14727	31.13	4.69	12	0.59	946.00	6273.00	32450	20230829	-9.24	16550	20221227	77.95	32450	-9.24	20230829	16800	75.30	20230102	32450	-9.24	20230829	16550	77.95	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
69	20231019	130859	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-300	5	-1.00	7600983800	255394	68.01	29500	30400	29150	39000	21000	30000	29761.79	20.20	0	-13507	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14852	31.40	4.73	12	0.51	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
70	20231019	120906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-300	5	-1.00	6624079150	222445	59.23	29500	30400	29150	39000	21000	30000	29778.49	20.20	0	-15853	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14852	31.40	4.73	12	0.44	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
71	20231019	110900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	-50	5	-0.17	5734826000	192642	51.30	29500	30400	29150	39000	21000	30000	29769.33	20.20	0	-14403	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14977	31.66	4.77	12	0.39	946.00	6273.00	32450	20230829	-7.70	16550	20221227	80.97	32450	-7.70	20230829	16800	78.27	20230102	32450	-7.70	20230829	16550	80.97	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
72	20231019	100854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	100	2	0.33	4638533600	156158	41.58	29500	30400	29150	39000	21000	30000	29704.09	20.20	0	-17018	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	15052	31.82	4.80	12	0.31	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
73	20231019	090903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-700	5	-2.33	1079728600	36611	9.75	29500	29750	29250	39000	21000	30000	29491.79	20.20	0	-13626	31000	30500	30050	29550	29100	30275	29325	250	9000	500	22800	50	1	50005551	14652	30.97	4.67	12	0.07	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.50	N	248070	500	250 억		10102419	N	N	22	N	00	N
74	20231018	160908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-400	5	-1.32	11174102550	372868	71.11	30400	30550	29600	39500	21300	30400	29967.08	20.29	0	-41908	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	15002	31.71	4.78	12	0.75	946.00	6273.00	32450	20230829	-7.55	16550	20221227	81.27	32450	-7.55	20230829	16800	78.57	20230102	32450	-7.55	20230829	16550	81.27	20221227	2.54	N	248070	500	250 억		10144454	N	N	22	N	00	N
75	20231018	150858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-350	5	-1.15	10754976500	358926	68.45	30400	30550	29600	39500	21300	30400	29963.60	20.29	0	-39599	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	15027	31.77	4.79	12	0.72	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
76	20231018	140846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-650	5	-2.14	9256759650	308892	58.91	30400	30550	29600	39500	21300	30400	29966.78	20.29	0	-36088	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	14877	31.45	4.74	12	0.62	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
77	20231018	130843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-700	5	-2.30	8027286700	267532	51.02	30400	30550	29600	39500	21300	30400	30004.07	20.29	0	-32435	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	14852	31.40	4.73	12	0.54	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
78	20231018	120900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-700	5	-2.30	7186854850	239274	45.63	30400	30550	29600	39500	21300	30400	30035.17	20.29	0	-29217	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	14852	31.40	4.73	12	0.48	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
79	20231018	110852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-400	5	-1.32	5274437900	175082	33.39	30400	30550	29650	39500	21300	30400	30124.59	20.29	0	-18417	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	15002	31.71	4.78	12	0.35	946.00	6273.00	32450	20230829	-7.55	16550	20221227	81.27	32450	-7.55	20230829	16800	78.57	20230102	32450	-7.55	20230829	16550	81.27	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
80	20231018	100903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-300	5	-0.99	2912463850	96108	18.33	30400	30550	30050	39500	21300	30400	30303.47	20.29	0	-5867	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	15052	31.82	4.80	12	0.19	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
81	20231018	090848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	50	2	0.16	757546500	24865	4.74	30400	30550	30350	39500	21300	30400	30468.02	20.29	0	5436	31366	30882	30266	29782	29166	31125	30025	250	9100	500	23100	50	1	50005551	15227	32.19	4.85	12	0.05	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.54	N	248070	500	250 억		10144454	N	N	586	N	00	N
82	20231017	160851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	900	2	3.05	15788837850	519233	161.81	29800	30750	29650	38350	20650	29500	30408.01	20.21	0	47469	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15202	32.14	4.85	12	1.04	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.53	N	248070	500	250 억		10104451	N	N	586	N	00	N
83	20231017	150859	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	900	2	3.05	15375957600	505654	157.58	29800	30750	29650	38350	20650	29500	30408.06	20.21	0	48025	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15202	32.14	4.85	12	1.01	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
84	20231017	140901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	900	2	3.05	13944716550	458622	142.92	29800	30750	29650	38350	20650	29500	30405.69	20.21	0	48477	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15202	32.14	4.85	12	0.92	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
85	20231017	130853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	1000	2	3.39	10865928150	358007	111.57	29800	30650	29650	38350	20650	29500	30351.16	20.21	0	31368	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15252	32.24	4.86	12	0.72	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
86	20231017	120856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	950	2	3.22	8707156750	287277	89.52	29800	30650	29650	38350	20650	29500	30309.27	20.21	0	11685	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15227	32.19	4.85	12	0.57	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
87	20231017	110846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	1000	2	3.39	7152615350	235921	73.52	29800	30650	29650	38350	20650	29500	30317.84	20.21	0	24640	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15252	32.24	4.86	12	0.47	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
88	20231017	100840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	700	2	2.37	4823631700	159207	49.61	29800	30650	29650	38350	20650	29500	30297.86	20.21	0	9241	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	15102	31.92	4.81	12	0.32	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
89	20231017	090848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	350	2	1.19	613343650	20525	6.40	29800	30050	29650	38350	20650	29500	29882.76	20.21	0	-6031	30400	29950	29350	28900	28300	30175	29125	250	8850	500	22420	50	1	50005551	14927	31.55	4.76	12	0.04	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.53	N	248070	500	250 억		10104451	N	N	128	N	00	N
90	20231016	160848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-100	5	-0.34	9235333500	314751	90.41	29300	29800	28750	38450	20750	29600	29340.88	20.33	0	-58706	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14752	31.18	4.70	12	0.63	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.54	N	248070	500	250 억		10165621	N	N	128	N	00	N
91	20231016	150849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	0	3	0.00	8732009400	297694	85.51	29300	29800	28750	38450	20750	29600	29332.16	20.33	0	-60405	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14802	31.29	4.72	12	0.60	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
92	20231016	140850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	-200	5	-0.68	7441197900	253799	72.90	29300	29800	28750	38450	20750	29600	29319.25	20.33	0	-56607	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14702	31.08	4.69	12	0.51	946.00	6273.00	32450	20230829	-9.40	16550	20221227	77.64	32450	-9.40	20230829	16800	75.00	20230102	32450	-9.40	20230829	16550	77.64	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
93	20231016	130844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-100	5	-0.34	6568087350	224089	64.37	29300	29800	28750	38450	20750	29600	29310.17	20.33	0	-52562	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14752	31.18	4.70	12	0.45	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
94	20231016	120844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-100	5	-0.34	5804587750	198099	56.90	29300	29800	28750	38450	20750	29600	29301.45	20.33	0	-51388	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14752	31.18	4.70	12	0.40	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
95	20231016	110839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-100	5	-0.34	4677903200	159879	45.92	29300	29800	28750	38450	20750	29600	29259.02	20.33	0	-34212	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14752	31.18	4.70	12	0.32	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
96	20231016	100834	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	-200	5	-0.68	3101673450	106643	30.63	29300	29500	28750	38450	20750	29600	29084.63	20.33	0	-13914	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14702	31.08	4.69	12	0.21	946.00	6273.00	32450	20230829	-9.40	16550	20221227	77.64	32450	-9.40	20230829	16800	75.00	20230102	32450	-9.40	20230829	16550	77.64	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
97	20231016	090836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-600	5	-2.03	1020581900	35019	10.06	29300	29400	28950	38450	20750	29600	29143.64	20.33	0	-12317	31100	30350	29900	29150	28700	30125	28925	250	8850	500	22490	50	1	50005551	14502	30.66	4.62	12	0.07	946.00	6273.00	32450	20230829	-10.63	16550	20221227	75.23	32450	-10.63	20230829	16800	72.62	20230102	32450	-10.63	20230829	16550	75.23	20221227	2.54	N	248070	500	250 억		10165621	N	N	200	N	00	N
98	20231012	160902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	9370428900	308437	46.89	30250	30800	30200	39350	21250	30300	30380.56	20.31	0	29178	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15177	32.08	4.84	12	0.62	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
99	20231012	150843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	8629641800	284038	43.18	30250	30800	30200	39350	21250	30300	30382.02	20.31	0	20987	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15177	32.08	4.84	12	0.57	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
100	20231012	140844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	7019635100	230857	35.10	30250	30800	30200	39350	21250	30300	30406.89	20.31	0	24940	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15152	32.03	4.83	12	0.46	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
101	20231012	130844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	5925638050	194734	29.60	30250	30800	30200	39350	21250	30300	30429.45	20.31	0	24011	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15152	32.03	4.83	12	0.39	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
102	20231012	120853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	4843240550	158951	24.16	30250	30800	30250	39350	21250	30300	30470.11	20.31	0	20442	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15177	32.08	4.84	12	0.32	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
103	20231012	110852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	-50	5	-0.17	4095093500	134279	20.41	30250	30800	30250	39350	21250	30300	30497.03	20.31	0	20932	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15127	31.98	4.82	12	0.27	946.00	6273.00	32450	20230829	-6.78	16550	20221227	82.78	32450	-6.78	20230829	16800	80.06	20230102	32450	-6.78	20230829	16550	82.78	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
104	20231012	100846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	300	2	0.99	2461764250	80505	12.24	30250	30800	30250	39350	21250	30300	30579.32	20.31	0	11576	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15302	32.35	4.88	12	0.16	946.00	6273.00	32450	20230829	-5.70	16550	20221227	84.89	32450	-5.70	20230829	16800	82.14	20230102	32450	-5.70	20230829	16550	84.89	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
105	20231012	090852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	150	2	0.50	653220450	21473	3.26	30250	30650	30250	39350	21250	30300	30421.03	20.31	0	2377	31966	31132	30566	29732	29166	30850	29450	250	9050	500	23020	50	1	50005551	15227	32.19	4.85	12	0.04	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.40	N	248070	500	250 억		10156148	N	N	66	N	00	N
106	20231011	160841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-200	5	-0.66	20054026800	654808	64.50	31000	31400	30000	39650	21350	30500	30626.17	20.46	0	8117	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15152	32.03	4.83	12	1.31	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.40	N	248070	500	250 억		10231903	N	N	66	N	00	N
107	20231011	150846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	-150	5	-0.49	19042399200	621395	61.20	31000	31400	30000	39650	21350	30500	30644.60	20.46	0	-229	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15177	32.08	4.84	12	1.24	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
108	20231011	140850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	0	3	0.00	16898004550	551023	54.27	31000	31400	30000	39650	21350	30500	30666.61	20.46	0	-15108	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15252	32.24	4.86	12	1.10	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
109	20231011	130838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	0	3	0.00	15228203100	496299	48.88	31000	31400	30000	39650	21350	30500	30683.53	20.46	0	-20203	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15252	32.24	4.86	12	0.99	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
110	20231011	120855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-450	5	-1.48	13645903950	444020	43.73	31000	31400	30000	39650	21350	30500	30732.64	20.46	0	-15426	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15027	31.77	4.79	12	0.89	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
111	20231011	110849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	100	2	0.33	8358167200	269625	26.56	31000	31400	30550	39650	21350	30500	30999.25	20.46	0	4922	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15302	32.35	4.88	12	0.54	946.00	6273.00	32450	20230829	-5.70	16550	20221227	84.89	32450	-5.70	20230829	16800	82.14	20230102	32450	-5.70	20230829	16550	84.89	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
112	20231011	100843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31050	550	2	1.80	5019665350	161600	15.92	31000	31400	30800	39650	21350	30500	31062.33	20.46	0	2669	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15527	32.82	4.95	12	0.32	946.00	6273.00	32450	20230829	-4.31	16550	20221227	87.61	32450	-4.31	20230829	16800	84.82	20230102	32450	-4.31	20230829	16550	87.61	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
113	20231011	090847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	450	2	1.48	1409277750	45413	4.47	31000	31350	30800	39650	21350	30500	31032.63	20.46	0	-6284	32900	31700	30950	29750	29000	31325	29375	250	9150	500	23180	50	1	50005551	15477	32.72	4.93	12	0.09	946.00	6273.00	32450	20230829	-4.62	16550	20221227	87.01	32450	-4.62	20230829	16800	84.23	20230102	32450	-4.62	20230829	16550	87.01	20221227	2.40	N	248070	500	250 억		10231903	N	N	70	N	00	N
114	20231010	161453	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-700	5	-2.24	31785176200	1013054	154.83	31300	32150	30200	40550	21850	31200	31376.82	20.31	0	87983	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15252	32.24	4.86	12	2.03	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.40	N	248070	500	250 억		10153680	N	N	70	N	00	N
115	20231010	150835	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-750	5	-2.40	29767793550	946591	144.68	31300	32150	30350	40550	21850	31200	31447.37	20.31	0	82377	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15227	32.19	4.85	12	1.89	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
116	20231010	140840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	-400	5	-1.28	24753218450	782577	119.61	31300	32150	30800	40550	21850	31200	31630.39	20.31	0	34990	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15402	32.56	4.91	12	1.56	946.00	6273.00	32450	20230829	-5.08	16550	20221227	86.10	32450	-5.08	20230829	16800	83.33	20230102	32450	-5.08	20230829	16550	86.10	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
117	20231010	130832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31100	-100	5	-0.32	21306036250	671447	102.62	31300	32150	31050	40550	21850	31200	31731.52	20.31	0	26899	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15552	32.88	4.96	12	1.34	946.00	6273.00	32450	20230829	-4.16	16550	20221227	87.92	32450	-4.16	20230829	16800	85.12	20230102	32450	-4.16	20230829	16550	87.92	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
118	20231010	120831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31450	250	2	0.80	18729290000	589010	90.02	31300	32150	31300	40550	21850	31200	31797.92	20.31	0	38251	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15727	33.25	5.01	12	1.18	946.00	6273.00	32450	20230829	-3.08	16550	20221227	90.03	32450	-3.08	20230829	16800	87.20	20230102	32450	-3.08	20230829	16550	90.03	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
119	20231010	110817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31600	400	2	1.28	16602413100	521531	79.71	31300	32150	31300	40550	21850	31200	31833.99	20.31	0	37218	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15802	33.40	5.04	12	1.04	946.00	6273.00	32450	20230829	-2.62	16550	20221227	90.94	32450	-2.62	20230829	16800	88.10	20230102	32450	-2.62	20230829	16550	90.94	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
120	20231010	100825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	500	2	1.60	14126212000	443217	67.74	31300	32150	31300	40550	21850	31200	31872.00	20.31	0	70850	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15852	33.51	5.05	12	0.89	946.00	6273.00	32450	20230829	-2.31	16550	20221227	91.54	32450	-2.31	20230829	16800	88.69	20230102	32450	-2.31	20230829	16550	91.54	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
121	20231010	090819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	750	2	2.40	3194059050	100782	15.40	31300	32000	31300	40550	21850	31200	31692.75	20.31	0	22560	32066	31632	30966	30532	29866	31850	30750	250	9350	500	23710	50	1	50005551	15977	33.77	5.09	12	0.20	946.00	6273.00	32450	20230829	-1.54	16550	20221227	93.05	32450	-1.54	20230829	16800	90.18	20230102	32450	-1.54	20230829	16550	93.05	20221227	2.40	N	248070	500	250 억		10153680	N	N	0	N	00	N
122	20231006	160827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31200	600	2	1.96	20119272500	649724	119.20	30650	31400	30300	39750	21450	30600	30965.33	20.26	0	29907	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15602	32.98	4.97	12	1.30	946.00	6273.00	32450	20230829	-3.85	16550	20221227	88.52	32450	-3.85	20230829	16800	85.71	20230102	32450	-3.85	20230829	16550	88.52	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
123	20231006	150815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	750	2	2.45	18902172250	610738	112.05	30650	31400	30300	39750	21450	30600	30949.81	20.26	0	19680	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15677	33.14	5.00	12	1.22	946.00	6273.00	32450	20230829	-3.39	16550	20221227	89.43	32450	-3.39	20230829	16800	86.61	20230102	32450	-3.39	20230829	16550	89.43	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
124	20231006	140818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	400	2	1.31	12571300950	408063	74.87	30650	31350	30300	39750	21450	30600	30807.33	20.26	0	-49288	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15502	32.77	4.94	12	0.82	946.00	6273.00	32450	20230829	-4.47	16550	20221227	87.31	32450	-4.47	20230829	16800	84.52	20230102	32450	-4.47	20230829	16550	87.31	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
125	20231006	130807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30850	250	2	0.82	11236019150	364880	66.94	30650	31350	30300	39750	21450	30600	30793.82	20.26	0	-63363	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15427	32.61	4.92	12	0.73	946.00	6273.00	32450	20230829	-4.93	16550	20221227	86.40	32450	-4.93	20230829	16800	83.63	20230102	32450	-4.93	20230829	16550	86.40	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
126	20231006	120806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30900	300	2	0.98	10524940650	341816	62.71	30650	31350	30300	39750	21450	30600	30791.33	20.26	0	-61168	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15452	32.66	4.93	12	0.68	946.00	6273.00	32450	20230829	-4.78	16550	20221227	86.71	32450	-4.78	20230829	16800	83.93	20230102	32450	-4.78	20230829	16550	86.71	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
127	20231006	110800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	0	3	0.00	9712483150	315399	57.87	30650	31350	30300	39750	21450	30600	30794.37	20.26	0	-57802	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15302	32.35	4.88	12	0.63	946.00	6273.00	32450	20230829	-5.70	16550	20221227	84.89	32450	-5.70	20230829	16800	82.14	20230102	32450	-5.70	20230829	16550	84.89	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
128	20231006	100804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	400	2	1.31	6189545750	200140	36.72	30650	31350	30400	39750	21450	30600	30926.33	20.26	0	-23447	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15502	32.77	4.94	12	0.40	946.00	6273.00	32450	20230829	-4.47	16550	20221227	87.31	32450	-4.47	20230829	16800	84.52	20230102	32450	-4.47	20230829	16550	87.31	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N
129	20231006	090759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-100	5	-0.33	653589350	21294	3.91	30650	31000	30450	39750	21450	30600	30694.26	20.26	0	-9204	31500	31050	30700	30250	29900	30875	30075	250	9150	500	23250	50	1	50005551	15252	32.24	4.86	12	0.04	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.47	N	248070	500	250 억		10130177	N	N	0	N	00	N