KissMeData/007340/price/prices-20230901.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	20230927	160223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80000	2400	2	3.09	2189014200	28154	188.70	76700	80000	76400	100800	54400	77600	77750.73	3.10	0	2752	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7995	4.42	0.91	12	0.28	18098.00	88228.00	104700	20230712	-23.59	55200	20221027	44.93	104700	-23.59	20230712	61400	30.29	20230103	104700	-23.59	20230712	55200	44.93	20221027	0.66	N	007340	500	49 억		310109	N	N	10	N	00	N
3	20230927	150226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	78300	700	2	0.90	1651028800	21389	143.36	76700	79500	76400	100800	54400	77600	77190.56	3.10	0	4955	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7825	4.33	0.89	12	0.21	18098.00	88228.00	104700	20230712	-25.21	55200	20221027	41.85	104700	-25.21	20230712	61400	27.52	20230103	104700	-25.21	20230712	55200	41.85	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
4	20230927	140225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77000	-600	5	-0.77	1208855600	15725	105.40	76700	78200	76400	100800	54400	77600	76874.76	3.10	0	3818	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7695	4.25	0.87	12	0.16	18098.00	88228.00	104700	20230712	-26.46	55200	20221027	39.49	104700	-26.46	20230712	61400	25.41	20230103	104700	-26.46	20230712	55200	39.49	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
5	20230927	130224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76800	-800	5	-1.03	898938300	11692	78.36	76700	78200	76400	100800	54400	77600	76884.90	3.10	0	2871	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7675	4.24	0.87	12	0.12	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
6	20230927	120224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76800	-800	5	-1.03	568378200	7391	49.54	76700	78200	76400	100800	54400	77600	76901.39	3.10	0	2820	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7675	4.24	0.87	12	0.07	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
7	20230927	110224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76900	-700	5	-0.90	514469000	6689	44.83	76700	78200	76400	100800	54400	77600	76912.69	3.10	0	2881	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7685	4.25	0.87	12	0.07	18098.00	88228.00	104700	20230712	-26.55	55200	20221027	39.31	104700	-26.55	20230712	61400	25.24	20230103	104700	-26.55	20230712	55200	39.31	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
8	20230927	100223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76900	-700	5	-0.90	281208300	3657	24.51	76700	78200	76400	100800	54400	77600	76895.90	3.10	0	930	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7685	4.25	0.87	12	0.04	18098.00	88228.00	104700	20230712	-26.55	55200	20221027	39.31	104700	-26.55	20230712	61400	25.24	20230103	104700	-26.55	20230712	55200	39.31	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
9	20230927	090227	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76700	-900	5	-1.16	16030300	209	1.40	76700	76700	76700	100800	54400	77600	76700.00	3.10	0	-40	80800	79200	78200	76600	75600	78700	76100	50	23200	500	57420	100	1	9994005	7665	4.24	0.87	12	0.00	18098.00	88228.00	104700	20230712	-26.74	55200	20221027	38.95	104700	-26.74	20230712	61400	24.92	20230103	104700	-26.74	20230712	55200	38.95	20221027	0.66	N	007340	500	49 억		310109	N	N	70	N	00	N
10	20230926	160223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77600	-1800	5	-2.27	1160576800	14899	119.34	78500	79800	77200	103200	55600	79400	77896.51	3.10	0	1298	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7755	4.29	0.88	12	0.15	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.67	N	007340	500	49 억		309351	N	N	70	N	00	N
11	20230926	150225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77900	-1500	5	-1.89	966777100	12411	99.42	78500	79800	77200	103200	55600	79400	77896.79	3.10	0	769	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7785	4.30	0.88	12	0.12	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
12	20230926	140221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77700	-1700	5	-2.14	734371300	9427	75.51	78500	79800	77200	103200	55600	79400	77900.85	3.10	0	-458	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7765	4.29	0.88	12	0.09	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
13	20230926	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77500	-1900	5	-2.39	633763900	8127	65.10	78500	79800	77300	103200	55600	79400	77982.52	3.10	0	-672	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7745	4.28	0.88	12	0.08	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
14	20230926	120223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77800	-1600	5	-2.02	392745700	5023	40.24	78500	79800	77500	103200	55600	79400	78189.47	3.10	0	-1241	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7775	4.30	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
15	20230926	110223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	77600	-1800	5	-2.27	327986100	4190	33.56	78500	79800	77500	103200	55600	79400	78278.31	3.10	0	-1168	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7755	4.29	0.88	12	0.04	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
16	20230926	100223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	78000	-1400	5	-1.76	172194500	2188	17.53	78500	79800	78000	103200	55600	79400	78699.50	3.10	0	-963	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7795	4.31	0.88	12	0.02	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
17	20230926	090222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79100	-300	5	-0.38	35181900	448	3.59	78500	79100	78500	103200	55600	79400	78531.03	3.10	0	-88	82600	81000	80100	78500	77600	80550	78050	50	23800	500	58750	100	1	9994005	7905	4.37	0.90	12	0.00	18098.00	88228.00	104700	20230712	-24.45	55200	20221027	43.30	104700	-24.45	20230712	61400	28.83	20230103	104700	-24.45	20230712	55200	43.30	20221027	0.67	N	007340	500	49 억		309351	N	N	125	N	00	N
18	20230925	160222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79400	-1700	5	-2.10	992582500	12450	74.05	81500	81700	79200	105400	56800	81100	79726.18	3.09	0	1052	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7935	4.39	0.90	12	0.12	18098.00	88228.00	104700	20230712	-24.16	55200	20221027	43.84	104700	-24.16	20230712	61400	29.32	20230103	104700	-24.16	20230712	55200	43.84	20221027	0.67	N	007340	500	49 억		308386	N	N	125	N	00	N
19	20230925	150223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79400	-1700	5	-2.10	795747200	9971	59.31	81500	81700	79300	105400	56800	81100	79806.16	3.09	0	-77	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7935	4.39	0.90	12	0.10	18098.00	88228.00	104700	20230712	-24.16	55200	20221027	43.84	104700	-24.16	20230712	61400	29.32	20230103	104700	-24.16	20230712	55200	43.84	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
20	20230925	140221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79700	-1400	5	-1.73	653072400	8177	48.64	81500	81700	79400	105400	56800	81100	79866.99	3.09	0	-419	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7965	4.40	0.90	12	0.08	18098.00	88228.00	104700	20230712	-23.88	55200	20221027	44.38	104700	-23.88	20230712	61400	29.80	20230103	104700	-23.88	20230712	55200	44.38	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
21	20230925	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79500	-1600	5	-1.97	534086100	6681	39.74	81500	81700	79500	105400	56800	81100	79941.04	3.09	0	-747	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7945	4.39	0.90	12	0.07	18098.00	88228.00	104700	20230712	-24.07	55200	20221027	44.02	104700	-24.07	20230712	61400	29.48	20230103	104700	-24.07	20230712	55200	44.02	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
22	20230925	120224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79500	-1600	5	-1.97	439557500	5495	32.68	81500	81700	79500	105400	56800	81100	79992.27	3.09	0	-842	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7945	4.39	0.90	12	0.05	18098.00	88228.00	104700	20230712	-24.07	55200	20221027	44.02	104700	-24.07	20230712	61400	29.48	20230103	104700	-24.07	20230712	55200	44.02	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
23	20230925	110222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	79900	-1200	5	-1.48	268035300	3340	19.87	81500	81700	79800	105400	56800	81100	80250.09	3.09	0	-559	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	7985	4.41	0.91	12	0.03	18098.00	88228.00	104700	20230712	-23.69	55200	20221027	44.75	104700	-23.69	20230712	61400	30.13	20230103	104700	-23.69	20230712	55200	44.75	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
24	20230925	100223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80500	-600	5	-0.74	100510100	1247	7.42	81500	81700	80100	105400	56800	81100	80601.52	3.09	0	353	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	8045	4.45	0.91	12	0.01	18098.00	88228.00	104700	20230712	-23.11	55200	20221027	45.83	104700	-23.11	20230712	61400	31.11	20230103	104700	-23.11	20230712	55200	45.83	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
25	20230925	090221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81100	0	3	0.00	2766600	34	0.20	81500	81500	81100	105400	56800	81100	81370.59	3.09	0	-19	84766	82932	81466	79632	78166	82200	78900	50	24300	500	60010	100	1	9994005	8105	4.48	0.92	12	0.00	18098.00	88228.00	104700	20230712	-22.54	55200	20221027	46.92	104700	-22.54	20230712	61400	32.08	20230103	104700	-22.54	20230712	55200	46.92	20221027	0.67	N	007340	500	49 억		308386	N	N	345	N	00	N
26	20230922	160227	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81100	-2200	5	-2.64	1374035500	16811	130.14	83300	83300	80000	108200	58400	83300	81735.37	3.07	0	2849	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8105	4.48	0.92	12	0.17	18098.00	88228.00	104700	20230712	-22.54	55200	20221027	46.92	104700	-22.54	20230712	61400	32.08	20230103	104700	-22.54	20230712	55200	46.92	20221027	0.70	N	007340	500	49 억		306637	N	N	345	N	00	N
27	20230922	150226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81600	-1700	5	-2.04	1029105900	12574	97.34	83300	83300	80000	108200	58400	83300	81843.96	3.07	0	2875	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8155	4.51	0.92	12	0.13	18098.00	88228.00	104700	20230712	-22.06	55200	20221027	47.83	104700	-22.06	20230712	61400	32.90	20230103	104700	-22.06	20230712	55200	47.83	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
28	20230922	140226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81500	-1800	5	-2.16	741431100	9052	70.07	83300	83300	80000	108200	58400	83300	81907.99	3.07	0	2214	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8145	4.50	0.92	12	0.09	18098.00	88228.00	104700	20230712	-22.16	55200	20221027	47.64	104700	-22.16	20230712	61400	32.74	20230103	104700	-22.16	20230712	55200	47.64	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
29	20230922	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81800	-1500	5	-1.80	582688400	7108	55.02	83300	83300	80000	108200	58400	83300	81976.42	3.07	0	1762	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8175	4.52	0.93	12	0.07	18098.00	88228.00	104700	20230712	-21.87	55200	20221027	48.19	104700	-21.87	20230712	61400	33.22	20230103	104700	-21.87	20230712	55200	48.19	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
30	20230922	120216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82000	-1300	5	-1.56	392853300	4792	37.10	83300	83300	80000	108200	58400	83300	81981.07	3.07	0	1513	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8195	4.53	0.93	12	0.05	18098.00	88228.00	104700	20230712	-21.68	55200	20221027	48.55	104700	-21.68	20230712	61400	33.55	20230103	104700	-21.68	20230712	55200	48.55	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
31	20230922	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81700	-1600	5	-1.92	281855600	3437	26.61	83300	83300	80000	108200	58400	83300	82006.28	3.07	0	1065	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8165	4.51	0.93	12	0.03	18098.00	88228.00	104700	20230712	-21.97	55200	20221027	48.01	104700	-21.97	20230712	61400	33.06	20230103	104700	-21.97	20230712	55200	48.01	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
32	20230922	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82200	-1100	5	-1.32	104977400	1277	9.89	83300	83300	80000	108200	58400	83300	82206.26	3.07	0	241	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8215	4.54	0.93	12	0.01	18098.00	88228.00	104700	20230712	-21.49	55200	20221027	48.91	104700	-21.49	20230712	61400	33.88	20230103	104700	-21.49	20230712	55200	48.91	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
33	20230922	090213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83300	0	3	0.00	999600	12	0.09	83300	83300	83300	108200	58400	83300	83300.00	3.07	0	4	86633	84966	83833	82166	81033	84400	81600	50	24900	500	61640	100	1	9994005	8325	4.60	0.94	12	0.00	18098.00	88228.00	104700	20230712	-20.44	55200	20221027	50.91	104700	-20.44	20230712	61400	35.67	20230103	104700	-20.44	20230712	55200	50.91	20221027	0.70	N	007340	500	49 억		306637	N	N	239	N	00	N
34	20230921	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83300	-1700	5	-2.00	1078662600	12886	67.41	85200	85500	82700	110500	59500	85000	83708.10	3.10	0	-1834	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8325	4.60	0.94	12	0.13	18098.00	88228.00	104700	20230712	-20.44	55200	20221027	50.91	104700	-20.44	20230712	61400	35.67	20230103	104700	-20.44	20230712	55200	50.91	20221027	0.70	N	007340	500	49 억		309565	N	N	239	N	00	N
35	20230921	150214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83000	-2000	5	-2.35	808965400	9676	50.61	85200	85500	82700	110500	59500	85000	83605.35	3.10	0	-563	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8295	4.59	0.94	12	0.10	18098.00	88228.00	104700	20230712	-20.73	55200	20221027	50.36	104700	-20.73	20230712	61400	35.18	20230103	104700	-20.73	20230712	55200	50.36	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
36	20230921	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83100	-1900	5	-2.24	616527600	7355	38.47	85200	85500	83000	110500	59500	85000	83824.28	3.10	0	-224	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8305	4.59	0.94	12	0.07	18098.00	88228.00	104700	20230712	-20.63	55200	20221027	50.54	104700	-20.63	20230712	61400	35.34	20230103	104700	-20.63	20230712	55200	50.54	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
37	20230921	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84000	-1000	5	-1.18	370597500	4405	23.04	85200	85500	83200	110500	59500	85000	84131.10	3.10	0	385	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8395	4.64	0.95	12	0.04	18098.00	88228.00	104700	20230712	-19.77	55200	20221027	52.17	104700	-19.77	20230712	61400	36.81	20230103	104700	-19.77	20230712	55200	52.17	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
38	20230921	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	-1300	5	-1.53	282675500	3357	17.56	85200	85500	83200	110500	59500	85000	84204.80	3.10	0	547	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8365	4.62	0.95	12	0.03	18098.00	88228.00	104700	20230712	-20.06	55200	20221027	51.63	104700	-20.06	20230712	61400	36.32	20230103	104700	-20.06	20230712	55200	51.63	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
39	20230921	110217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83900	-1100	5	-1.29	231514900	2746	14.36	85200	85500	83200	110500	59500	85000	84309.87	3.10	0	378	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8385	4.64	0.95	12	0.03	18098.00	88228.00	104700	20230712	-19.87	55200	20221027	51.99	104700	-19.87	20230712	61400	36.64	20230103	104700	-19.87	20230712	55200	51.99	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
40	20230921	100213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84100	-900	5	-1.06	157266900	1859	9.72	85200	85500	84000	110500	59500	85000	84597.58	3.10	0	85	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8405	4.65	0.95	12	0.02	18098.00	88228.00	104700	20230712	-19.68	55200	20221027	52.36	104700	-19.68	20230712	61400	36.97	20230103	104700	-19.68	20230712	55200	52.36	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
41	20230921	090216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85000	0	3	0.00	2211800	26	0.14	85200	85200	85000	110500	59500	85000	85069.23	3.10	0	-18	87400	86200	84900	83700	82400	86800	84300	50	25500	500	62900	100	1	9994005	8495	4.70	0.96	12	0.00	18098.00	88228.00	104700	20230712	-18.82	55200	20221027	53.99	104700	-18.82	20230712	61400	38.44	20230103	104700	-18.82	20230712	55200	53.99	20221027	0.70	N	007340	500	49 억		309565	N	N	168	N	00	N
42	20230920	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85000	400	2	0.47	1623619600	19110	142.22	84600	86100	83600	109900	59300	84600	84961.78	3.04	0	6868	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8495	4.70	0.96	12	0.19	18098.00	88228.00	104700	20230712	-18.82	55200	20221027	53.99	104700	-18.82	20230712	61400	38.44	20230103	104700	-18.82	20230712	55200	53.99	20221027	0.69	N	007340	500	49 억		303542	N	N	168	N	00	N
43	20230920	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84900	300	2	0.35	1515256900	17837	132.75	84600	86100	83600	109900	59300	84600	84950.21	3.04	0	6662	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8485	4.69	0.96	12	0.18	18098.00	88228.00	104700	20230712	-18.91	55200	20221027	53.80	104700	-18.91	20230712	61400	38.27	20230103	104700	-18.91	20230712	55200	53.80	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
44	20230920	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	100	2	0.12	1188553300	13974	104.00	84600	86100	83800	109900	59300	84600	85054.62	3.04	0	4916	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8465	4.68	0.96	12	0.14	18098.00	88228.00	104700	20230712	-19.10	55200	20221027	53.44	104700	-19.10	20230712	61400	37.95	20230103	104700	-19.10	20230712	55200	53.44	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
45	20230920	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85800	1200	2	1.42	878514900	10352	77.04	84600	85800	83800	109900	59300	84600	84864.27	3.04	0	4421	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8575	4.74	0.97	12	0.10	18098.00	88228.00	104700	20230712	-18.05	55200	20221027	55.43	104700	-18.05	20230712	61400	39.74	20230103	104700	-18.05	20230712	55200	55.43	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
46	20230920	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85500	900	2	1.06	693514600	8191	60.96	84600	85600	83800	109900	59300	84600	84667.88	3.04	0	3366	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8545	4.72	0.97	12	0.08	18098.00	88228.00	104700	20230712	-18.34	55200	20221027	54.89	104700	-18.34	20230712	61400	39.25	20230103	104700	-18.34	20230712	55200	54.89	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
47	20230920	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83900	-700	5	-0.83	290360400	3427	25.50	84600	85500	83900	109900	59300	84600	84727.28	3.04	0	1061	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8385	4.64	0.95	12	0.03	18098.00	88228.00	104700	20230712	-19.87	55200	20221027	51.99	104700	-19.87	20230712	61400	36.64	20230103	104700	-19.87	20230712	55200	51.99	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
48	20230920	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85400	800	2	0.95	131733000	1550	11.54	84600	85500	84600	109900	59300	84600	84989.03	3.04	0	645	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8535	4.72	0.97	12	0.02	18098.00	88228.00	104700	20230712	-18.43	55200	20221027	54.71	104700	-18.43	20230712	61400	39.09	20230103	104700	-18.43	20230712	55200	54.71	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
49	20230920	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85300	700	2	0.83	7116200	84	0.63	84600	85300	84600	109900	59300	84600	84716.67	3.04	0	1	87133	85866	84233	82966	81333	86500	83600	50	25300	500	62600	100	1	9994005	8525	4.71	0.97	12	0.00	18098.00	88228.00	104700	20230712	-18.53	55200	20221027	54.53	104700	-18.53	20230712	61400	38.93	20230103	104700	-18.53	20230712	55200	54.53	20221027	0.69	N	007340	500	49 억		303542	N	N	101	N	00	N
50	20230919	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84600	600	2	0.71	1130742300	13431	117.29	84100	85500	82600	109200	58800	84000	84188.96	3.04	0	-225	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8455	4.67	0.96	12	0.13	18098.00	88228.00	104700	20230712	-19.20	55200	20221027	53.26	104700	-19.20	20230712	61400	37.79	20230103	104700	-19.20	20230712	55200	53.26	20221027	0.67	N	007340	500	49 억		304058	N	N	101	N	00	N
51	20230919	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85000	1000	2	1.19	925786800	11023	96.26	84100	85300	82600	109200	58800	84000	83986.83	3.04	0	544	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8495	4.70	0.96	12	0.11	18098.00	88228.00	104700	20230712	-18.82	55200	20221027	53.99	104700	-18.82	20230712	61400	38.44	20230103	104700	-18.82	20230712	55200	53.99	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
52	20230919	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84600	600	2	0.71	662169900	7921	69.17	84100	85200	82600	109200	58800	84000	83596.76	3.04	0	1606	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8455	4.67	0.96	12	0.08	18098.00	88228.00	104700	20230712	-19.20	55200	20221027	53.26	104700	-19.20	20230712	61400	37.79	20230103	104700	-19.20	20230712	55200	53.26	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
53	20230919	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83000	-1000	5	-1.19	371035900	4453	38.89	84100	84200	82600	109200	58800	84000	83322.68	3.04	0	823	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8295	4.59	0.94	12	0.04	18098.00	88228.00	104700	20230712	-20.73	55200	20221027	50.36	104700	-20.73	20230712	61400	35.18	20230103	104700	-20.73	20230712	55200	50.36	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
54	20230919	120214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83100	-900	5	-1.07	315029400	3779	33.00	84100	84200	82600	109200	58800	84000	83363.16	3.04	0	725	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8305	4.59	0.94	12	0.04	18098.00	88228.00	104700	20230712	-20.63	55200	20221027	50.54	104700	-20.63	20230712	61400	35.34	20230103	104700	-20.63	20230712	55200	50.54	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
55	20230919	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83000	-1000	5	-1.19	247500300	2967	25.91	84100	84200	82600	109200	58800	84000	83417.69	3.04	0	519	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8295	4.59	0.94	12	0.03	18098.00	88228.00	104700	20230712	-20.73	55200	20221027	50.36	104700	-20.73	20230712	61400	35.18	20230103	104700	-20.73	20230712	55200	50.36	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
56	20230919	100212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83300	-700	5	-0.83	188554600	2259	19.73	84100	84200	82600	109200	58800	84000	83468.17	3.04	0	237	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8325	4.60	0.94	12	0.02	18098.00	88228.00	104700	20230712	-20.44	55200	20221027	50.91	104700	-20.44	20230712	61400	35.67	20230103	104700	-20.44	20230712	55200	50.91	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
57	20230919	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84000	0	3	0.00	63827100	760	6.64	84100	84100	83600	109200	58800	84000	83983.03	3.04	0	6	88800	86400	83100	80700	77400	84750	79050	50	25200	500	62160	100	1	9994005	8395	4.64	0.95	12	0.01	18098.00	88228.00	104700	20230712	-19.77	55200	20221027	52.17	104700	-19.77	20230712	61400	36.81	20230103	104700	-19.77	20230712	55200	52.17	20221027	0.67	N	007340	500	49 억		304058	N	N	22	N	00	N
58	20230918	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84000	-600	5	-0.71	955396900	11370	40.34	84700	85500	79800	109900	59300	84600	84027.87	3.03	0	-2193	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8395	4.64	0.95	12	0.11	18098.00	88228.00	104700	20230712	-19.77	55200	20221027	52.17	104700	-19.77	20230712	61400	36.81	20230103	104700	-19.77	20230712	55200	52.17	20221027	0.73	N	007340	500	49 억		302819	N	N	22	N	00	N
59	20230918	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83600	-1000	5	-1.18	832898700	9915	35.18	84700	85500	79800	109900	59300	84600	84003.90	3.03	0	-1846	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8355	4.62	0.95	12	0.10	18098.00	88228.00	104700	20230712	-20.15	55200	20221027	51.45	104700	-20.15	20230712	61400	36.16	20230103	104700	-20.15	20230712	55200	51.45	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
60	20230918	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	-900	5	-1.06	629274800	7473	26.52	84700	85500	79800	109900	59300	84600	84206.45	3.03	0	-1837	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8365	4.62	0.95	12	0.07	18098.00	88228.00	104700	20230712	-20.06	55200	20221027	51.63	104700	-20.06	20230712	61400	36.32	20230103	104700	-20.06	20230712	55200	51.63	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
61	20230918	130215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84100	-500	5	-0.59	520687600	6182	21.94	84700	85500	79800	109900	59300	84600	84226.40	3.03	0	-1250	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8405	4.65	0.95	12	0.06	18098.00	88228.00	104700	20230712	-19.68	55200	20221027	52.36	104700	-19.68	20230712	61400	36.97	20230103	104700	-19.68	20230712	55200	52.36	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
62	20230918	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	-400	5	-0.47	466100100	5535	19.64	84700	85500	79800	109900	59300	84600	84209.59	3.03	0	-1095	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8415	4.65	0.95	12	0.06	18098.00	88228.00	104700	20230712	-19.58	55200	20221027	52.54	104700	-19.58	20230712	61400	37.13	20230103	104700	-19.58	20230712	55200	52.54	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
63	20230918	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	-400	5	-0.47	428510200	5089	18.06	84700	85500	79800	109900	59300	84600	84203.22	3.03	0	-872	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8415	4.65	0.95	12	0.05	18098.00	88228.00	104700	20230712	-19.58	55200	20221027	52.54	104700	-19.58	20230712	61400	37.13	20230103	104700	-19.58	20230712	55200	52.54	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
64	20230918	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	-100	5	-0.12	332898700	3955	14.03	84700	85500	79800	109900	59300	84600	84171.61	3.03	0	-499	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8445	4.67	0.96	12	0.04	18098.00	88228.00	104700	20230712	-19.29	55200	20221027	53.08	104700	-19.29	20230712	61400	37.62	20230103	104700	-19.29	20230712	55200	53.08	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
65	20230918	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85300	700	2	0.83	763100	9	0.03	84700	85300	84700	109900	59300	84600	84788.89	3.03	0	-2	88133	86366	84333	82566	80533	87250	83450	50	25300	500	62600	100	1	9994005	8525	4.71	0.97	12	0.00	18098.00	88228.00	104700	20230712	-18.53	55200	20221027	54.53	104700	-18.53	20230712	61400	38.93	20230103	104700	-18.53	20230712	55200	54.53	20221027	0.73	N	007340	500	49 억		302819	N	N	80	N	00	N
66	20230915	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84600	2800	2	3.42	2387157500	28171	83.29	82600	86100	82300	106300	57300	81800	84738.12	3.02	0	-3311	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8455	4.67	0.96	12	0.28	18098.00	88228.00	104700	20230712	-19.20	55200	20221027	53.26	104700	-19.20	20230712	61400	37.79	20230103	104700	-19.20	20230712	55200	53.26	20221027	0.74	N	007340	500	49 억		301921	N	N	80	N	00	N
67	20230915	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85100	3300	2	4.03	2144200700	25324	74.88	82600	85700	82300	106300	57300	81800	84670.70	3.02	0	-3713	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8505	4.70	0.96	12	0.25	18098.00	88228.00	104700	20230712	-18.72	55200	20221027	54.17	104700	-18.72	20230712	61400	38.60	20230103	104700	-18.72	20230712	55200	54.17	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
68	20230915	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85100	3300	2	4.03	1467347100	17387	51.41	82600	85400	82300	106300	57300	81800	84393.35	3.02	0	-2538	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8505	4.70	0.96	12	0.17	18098.00	88228.00	104700	20230712	-18.72	55200	20221027	54.17	104700	-18.72	20230712	61400	38.60	20230103	104700	-18.72	20230712	55200	54.17	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
69	20230915	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85200	3400	2	4.16	1176328800	13973	41.31	82600	85300	82300	106300	57300	81800	84185.84	3.02	0	-2136	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8515	4.71	0.97	12	0.14	18098.00	88228.00	104700	20230712	-18.62	55200	20221027	54.35	104700	-18.62	20230712	61400	38.76	20230103	104700	-18.62	20230712	55200	54.35	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
70	20230915	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	2700	2	3.30	963289200	11460	33.88	82600	85300	82300	106300	57300	81800	84056.65	3.02	0	-2082	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8445	4.67	0.96	12	0.11	18098.00	88228.00	104700	20230712	-19.29	55200	20221027	53.08	104700	-19.29	20230712	61400	37.62	20230103	104700	-19.29	20230712	55200	53.08	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
71	20230915	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	2700	2	3.30	782148700	9315	27.54	82600	85300	82300	106300	57300	81800	83966.58	3.02	0	-1580	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8445	4.67	0.96	12	0.09	18098.00	88228.00	104700	20230712	-19.29	55200	20221027	53.08	104700	-19.29	20230712	61400	37.62	20230103	104700	-19.29	20230712	55200	53.08	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
72	20230915	100214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83600	1800	2	2.20	348038300	4185	12.37	82600	83700	82300	106300	57300	81800	83163.27	3.02	0	-636	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8355	4.62	0.95	12	0.04	18098.00	88228.00	104700	20230712	-20.15	55200	20221027	51.45	104700	-20.15	20230712	61400	36.16	20230103	104700	-20.15	20230712	55200	51.45	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
73	20230915	090213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82600	800	2	0.98	1733200	21	0.06	82600	82600	82500	106300	57300	81800	82533.33	3.02	0	0	85133	83466	81533	79866	77933	84300	80700	50	24500	500	60530	100	1	9994005	8255	4.56	0.94	12	0.00	18098.00	88228.00	104700	20230712	-21.11	55200	20221027	49.64	104700	-21.11	20230712	61400	34.53	20230103	104700	-21.11	20230712	55200	49.64	20221027	0.74	N	007340	500	49 억		301921	N	N	26	N	00	N
74	20230914	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81800	1600	2	2.00	2773578700	33819	67.86	79600	83200	79600	104200	56200	80200	82012.59	2.88	0	3210	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8175	4.52	0.93	12	0.34	18098.00	88228.00	104700	20230712	-21.87	55200	20221027	48.19	104700	-21.87	20230712	61400	33.22	20230103	104700	-21.87	20230712	55200	48.19	20221027	0.78	N	007340	500	49 억		288220	N	N	26	N	00	N
75	20230914	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81600	1400	2	1.75	2218973000	27043	54.26	79600	83200	79600	104200	56200	80200	82053.51	2.88	0	3263	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8155	4.51	0.92	12	0.27	18098.00	88228.00	104700	20230712	-22.06	55200	20221027	47.83	104700	-22.06	20230712	61400	32.90	20230103	104700	-22.06	20230712	55200	47.83	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
76	20230914	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82000	1800	2	2.24	1560685900	18990	38.10	79600	83200	79600	104200	56200	80200	82184.62	2.88	0	3369	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8195	4.53	0.93	12	0.19	18098.00	88228.00	104700	20230712	-21.68	55200	20221027	48.55	104700	-21.68	20230712	61400	33.55	20230103	104700	-21.68	20230712	55200	48.55	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
77	20230914	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82100	1900	2	2.37	1373282200	16701	33.51	79600	83200	79600	104200	56200	80200	82227.54	2.88	0	3150	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8205	4.54	0.93	12	0.17	18098.00	88228.00	104700	20230712	-21.59	55200	20221027	48.73	104700	-21.59	20230712	61400	33.71	20230103	104700	-21.59	20230712	55200	48.73	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
78	20230914	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82700	2500	2	3.12	1237064000	15046	30.19	79600	83200	79600	104200	56200	80200	82218.80	2.88	0	3016	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8265	4.57	0.94	12	0.15	18098.00	88228.00	104700	20230712	-21.01	55200	20221027	49.82	104700	-21.01	20230712	61400	34.69	20230103	104700	-21.01	20230712	55200	49.82	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
79	20230914	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82300	2100	2	2.62	1114990800	13563	27.22	79600	83200	79600	104200	56200	80200	82208.27	2.88	0	2534	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8225	4.55	0.93	12	0.14	18098.00	88228.00	104700	20230712	-21.39	55200	20221027	49.09	104700	-21.39	20230712	61400	34.04	20230103	104700	-21.39	20230712	55200	49.09	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
80	20230914	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82400	2200	2	2.74	749502700	9150	18.36	79600	82500	79600	104200	56200	80200	81912.86	2.88	0	2316	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8235	4.55	0.93	12	0.09	18098.00	88228.00	104700	20230712	-21.30	55200	20221027	49.28	104700	-21.30	20230712	61400	34.20	20230103	104700	-21.30	20230712	55200	49.28	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
81	20230914	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80900	700	2	0.87	13483400	169	0.34	79600	80900	79600	104200	56200	80200	79783.43	2.88	0	52	86266	83232	81066	78032	75866	82150	76950	50	24000	500	59340	100	1	9994005	8085	4.47	0.92	12	0.00	18098.00	88228.00	104700	20230712	-22.73	55200	20221027	46.56	104700	-22.73	20230712	61400	31.76	20230103	104700	-22.73	20230712	55200	46.56	20221027	0.78	N	007340	500	49 억		288220	N	N	215	N	00	N
82	20230913	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80200	-3600	5	-4.30	4023951400	49750	159.33	83100	84100	78900	108900	58700	83800	80883.81	2.84	0	5491	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8015	4.43	0.91	12	0.50	18098.00	88228.00	104700	20230712	-23.40	55200	20221027	45.29	104700	-23.40	20230712	61400	30.62	20230103	104700	-23.40	20230712	55200	45.29	20221027	0.77	N	007340	500	49 억		283902	N	N	215	N	00	N
83	20230913	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80400	-3400	5	-4.06	3574977200	44163	141.44	83100	84100	78900	108900	58700	83800	80949.47	2.84	0	5280	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8035	4.44	0.91	12	0.44	18098.00	88228.00	104700	20230712	-23.21	55200	20221027	45.65	104700	-23.21	20230712	61400	30.94	20230103	104700	-23.21	20230712	55200	45.65	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
84	20230913	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80500	-3300	5	-3.94	3249224300	40109	128.46	83100	84100	78900	108900	58700	83800	81009.72	2.84	0	4141	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8045	4.45	0.91	12	0.40	18098.00	88228.00	104700	20230712	-23.11	55200	20221027	45.83	104700	-23.11	20230712	61400	31.11	20230103	104700	-23.11	20230712	55200	45.83	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
85	20230913	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80400	-3400	5	-4.06	2824007900	34804	111.47	83100	84100	78900	108900	58700	83800	81140.17	2.84	0	1359	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8035	4.44	0.91	12	0.35	18098.00	88228.00	104700	20230712	-23.21	55200	20221027	45.65	104700	-23.21	20230712	61400	30.94	20230103	104700	-23.21	20230712	55200	45.65	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
86	20230913	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80600	-3200	5	-3.82	2475070000	30474	97.60	83100	84100	78900	108900	58700	83800	81218.90	2.84	0	-579	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8055	4.45	0.91	12	0.30	18098.00	88228.00	104700	20230712	-23.02	55200	20221027	46.01	104700	-23.02	20230712	61400	31.27	20230103	104700	-23.02	20230712	55200	46.01	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
87	20230913	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80100	-3700	5	-4.42	2169517900	26675	85.43	83100	84100	78900	108900	58700	83800	81331.32	2.84	0	-1559	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8005	4.43	0.91	12	0.27	18098.00	88228.00	104700	20230712	-23.50	55200	20221027	45.11	104700	-23.50	20230712	61400	30.46	20230103	104700	-23.50	20230712	55200	45.11	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
88	20230913	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81300	-2500	5	-2.98	1069508400	12982	41.58	83100	84100	81200	108900	58700	83800	82383.73	2.84	0	137	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8125	4.49	0.92	12	0.13	18098.00	88228.00	104700	20230712	-22.35	55200	20221027	47.28	104700	-22.35	20230712	61400	32.41	20230103	104700	-22.35	20230712	55200	47.28	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
89	20230913	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	-100	5	-0.12	11386700	137	0.44	83100	83700	83100	108900	58700	83800	83104.44	2.84	0	26	90266	87032	85166	81932	80066	86100	81000	50	25100	500	62010	100	1	9994005	8365	4.62	0.95	12	0.00	18098.00	88228.00	104700	20230712	-20.06	55200	20221027	51.63	104700	-20.06	20230712	61400	36.32	20230103	104700	-20.06	20230712	55200	51.63	20221027	0.77	N	007340	500	49 억		283902	N	N	75	N	00	N
90	20230912	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83800	-3900	5	-4.45	2641123000	31186	185.68	87700	88400	83300	114000	61400	87700	84690.06	2.84	0	702	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8375	4.63	0.95	12	0.31	18098.00	88228.00	104700	20230712	-19.96	55200	20221027	51.81	104700	-19.96	20230712	61400	36.48	20230103	104700	-19.96	20230712	55200	51.81	20221027	0.80	N	007340	500	49 억		283864	N	N	75	N	00	N
91	20230912	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83400	-4300	5	-4.90	2229074300	26302	156.60	87700	88400	83300	114000	61400	87700	84749.23	2.84	0	1875	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8335	4.61	0.95	12	0.26	18098.00	88228.00	104700	20230712	-20.34	55200	20221027	51.09	104700	-20.34	20230712	61400	35.83	20230103	104700	-20.34	20230712	55200	51.09	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
92	20230912	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83800	-3900	5	-4.45	1782127800	20960	124.79	87700	88400	83600	114000	61400	87700	85025.18	2.84	0	1478	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8375	4.63	0.95	12	0.21	18098.00	88228.00	104700	20230712	-19.96	55200	20221027	51.81	104700	-19.96	20230712	61400	36.48	20230103	104700	-19.96	20230712	55200	51.81	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
93	20230912	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	-3000	5	-3.42	1123794900	13132	78.19	87700	88400	84600	114000	61400	87700	85576.83	2.84	0	643	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8465	4.68	0.96	12	0.13	18098.00	88228.00	104700	20230712	-19.10	55200	20221027	53.44	104700	-19.10	20230712	61400	37.95	20230103	104700	-19.10	20230712	55200	53.44	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
94	20230912	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85300	-2400	5	-2.74	652702900	7583	45.15	87700	88400	85200	114000	61400	87700	86074.50	2.84	0	66	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8525	4.71	0.97	12	0.08	18098.00	88228.00	104700	20230712	-18.53	55200	20221027	54.53	104700	-18.53	20230712	61400	38.93	20230103	104700	-18.53	20230712	55200	54.53	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
95	20230912	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86100	-1600	5	-1.82	350592700	4051	24.12	87700	88400	85700	114000	61400	87700	86544.73	2.84	0	-580	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8605	4.76	0.98	12	0.04	18098.00	88228.00	104700	20230712	-17.77	55200	20221027	55.98	104700	-17.77	20230712	61400	40.23	20230103	104700	-17.77	20230712	55200	55.98	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
96	20230912	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87300	-400	5	-0.46	95867700	1096	6.53	87700	88400	86500	114000	61400	87700	87470.53	2.84	0	-548	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8725	4.82	0.99	12	0.01	18098.00	88228.00	104700	20230712	-16.62	55200	20221027	58.15	104700	-16.62	20230712	61400	42.18	20230103	104700	-16.62	20230712	55200	58.15	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
97	20230912	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87700	0	3	0.00	263100	3	0.02	87700	87700	87700	114000	61400	87700	87700.00	2.84	0	0	89633	88666	87433	86466	85233	89150	86950	50	26300	500	64890	100	1	9994005	8765	4.85	0.99	12	0.00	18098.00	88228.00	104700	20230712	-16.24	55200	20221027	58.88	104700	-16.24	20230712	61400	42.83	20230103	104700	-16.24	20230712	55200	58.88	20221027	0.80	N	007340	500	49 억		283864	N	N	132	N	00	N
98	20230911	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87700	600	2	0.69	1466533600	16793	65.13	87400	88400	86200	113200	61000	87100	87330.05	2.79	0	2018	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8765	4.85	0.99	12	0.17	18098.00	88228.00	104700	20230712	-16.24	55200	20221027	58.88	104700	-16.24	20230712	61400	42.83	20230103	104700	-16.24	20230712	55200	58.88	20221027	0.80	N	007340	500	49 억		279277	N	N	132	N	00	N
99	20230911	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87600	500	2	0.57	1334338000	15282	59.27	87400	88400	86200	113200	61000	87100	87314.36	2.79	0	2558	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8755	4.84	0.99	12	0.15	18098.00	88228.00	104700	20230712	-16.33	55200	20221027	58.70	104700	-16.33	20230712	61400	42.67	20230103	104700	-16.33	20230712	55200	58.70	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
100	20230911	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87000	-100	5	-0.11	1083615100	12415	48.15	87400	88400	86200	113200	61000	87100	87282.73	2.79	0	3125	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8695	4.81	0.99	12	0.12	18098.00	88228.00	104700	20230712	-16.91	55200	20221027	57.61	104700	-16.91	20230712	61400	41.69	20230103	104700	-16.91	20230712	55200	57.61	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
101	20230911	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86900	-200	5	-0.23	973506800	11145	43.23	87400	88400	86200	113200	61000	87100	87349.20	2.79	0	2588	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8685	4.80	0.98	12	0.11	18098.00	88228.00	104700	20230712	-17.00	55200	20221027	57.43	104700	-17.00	20230712	61400	41.53	20230103	104700	-17.00	20230712	55200	57.43	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
102	20230911	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86300	-800	5	-0.92	860874800	9848	38.20	87400	88400	86200	113200	61000	87100	87416.21	2.79	0	2270	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8625	4.77	0.98	12	0.10	18098.00	88228.00	104700	20230712	-17.57	55200	20221027	56.34	104700	-17.57	20230712	61400	40.55	20230103	104700	-17.57	20230712	55200	56.34	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
103	20230911	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87400	300	2	0.34	598550600	6824	26.47	87400	88400	87300	113200	61000	87100	87712.57	2.79	0	2347	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8735	4.83	0.99	12	0.07	18098.00	88228.00	104700	20230712	-16.52	55200	20221027	58.33	104700	-16.52	20230712	61400	42.35	20230103	104700	-16.52	20230712	55200	58.33	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
104	20230911	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87600	500	2	0.57	421940800	4811	18.66	87400	88400	87300	113200	61000	87100	87703.35	2.79	0	1839	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8755	4.84	0.99	12	0.05	18098.00	88228.00	104700	20230712	-16.33	55200	20221027	58.70	104700	-16.33	20230712	61400	42.67	20230103	104700	-16.33	20230712	55200	58.70	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
105	20230911	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88000	900	2	1.03	4920800	56	0.22	87400	88400	87400	113200	61000	87100	87871.43	2.79	0	6	90300	88700	87200	85600	84100	87950	84850	50	26100	500	64450	100	1	9994005	8795	4.86	1.00	12	0.00	18098.00	88228.00	104700	20230712	-15.95	55200	20221027	59.42	104700	-15.95	20230712	61400	43.32	20230103	104700	-15.95	20230712	55200	59.42	20221027	0.80	N	007340	500	49 억		279277	N	N	43	N	00	N
106	20230908	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87100	-1000	5	-1.14	2228606700	25645	164.42	87900	88800	85700	114500	61700	88100	86901.86	2.72	0	1767	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8705	4.81	0.99	12	0.26	18098.00	88228.00	104700	20230712	-16.81	55200	20221027	57.79	104700	-16.81	20230712	61400	41.86	20230103	104700	-16.81	20230712	55200	57.79	20221027	0.82	N	007340	500	49 억		271970	N	N	43	N	00	N
107	20230908	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87000	-1100	5	-1.25	1979301800	22786	146.09	87900	88800	85700	114500	61700	88100	86864.82	2.72	0	1868	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8695	4.81	0.99	12	0.23	18098.00	88228.00	104700	20230712	-16.91	55200	20221027	57.61	104700	-16.91	20230712	61400	41.69	20230103	104700	-16.91	20230712	55200	57.61	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
108	20230908	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85900	-2200	5	-2.50	1294594900	14890	95.47	87900	88800	85700	114500	61700	88100	86943.92	2.72	0	1942	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8585	4.75	0.97	12	0.15	18098.00	88228.00	104700	20230712	-17.96	55200	20221027	55.62	104700	-17.96	20230712	61400	39.90	20230103	104700	-17.96	20230712	55200	55.62	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
109	20230908	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86600	-1500	5	-1.70	851779800	9751	62.52	87900	88800	86500	114500	61700	88100	87353.07	2.72	0	1749	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8655	4.79	0.98	12	0.10	18098.00	88228.00	104700	20230712	-17.29	55200	20221027	56.88	104700	-17.29	20230712	61400	41.04	20230103	104700	-17.29	20230712	55200	56.88	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
110	20230908	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86800	-1300	5	-1.48	611046700	6976	44.73	87900	88800	86800	114500	61700	88100	87592.70	2.72	0	1006	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8675	4.80	0.98	12	0.07	18098.00	88228.00	104700	20230712	-17.10	55200	20221027	57.25	104700	-17.10	20230712	61400	41.37	20230103	104700	-17.10	20230712	55200	57.25	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
111	20230908	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87400	-700	5	-0.79	376792800	4286	27.48	87900	88800	86900	114500	61700	88100	87912.46	2.72	0	308	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8735	4.83	0.99	12	0.04	18098.00	88228.00	104700	20230712	-16.52	55200	20221027	58.33	104700	-16.52	20230712	61400	42.35	20230103	104700	-16.52	20230712	55200	58.33	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
112	20230908	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87500	-600	5	-0.68	254177000	2883	18.48	87900	88800	87200	114500	61700	88100	88164.07	2.72	0	249	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8745	4.83	0.99	12	0.03	18098.00	88228.00	104700	20230712	-16.43	55200	20221027	58.51	104700	-16.43	20230712	61400	42.51	20230103	104700	-16.43	20230712	55200	58.51	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
113	20230908	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88800	700	2	0.79	3612100	41	0.26	87900	88800	87900	114500	61700	88100	88100.00	2.72	0	-12	90766	89432	87766	86432	84766	90100	87100	50	26400	500	65190	100	1	9994005	8875	4.91	1.01	12	0.00	18098.00	88228.00	104700	20230712	-15.19	55200	20221027	60.87	104700	-15.19	20230712	61400	44.63	20230103	104700	-15.19	20230712	55200	60.87	20221027	0.82	N	007340	500	49 억		271970	N	N	46	N	00	N
114	20230907	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88100	400	2	0.46	1374884900	15596	68.51	86900	89100	86100	114000	61400	87700	88156.26	2.69	0	-1730	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8805	4.87	1.00	12	0.16	18098.00	88228.00	104700	20230712	-15.85	55200	20221027	59.60	104700	-15.85	20230712	61400	43.49	20230103	104700	-15.85	20230712	55200	59.60	20221027	0.83	N	007340	500	49 억		268901	N	N	46	N	00	N
115	20230907	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87400	-300	5	-0.34	1274730500	14459	63.51	86900	89100	86100	114000	61400	87700	88161.73	2.69	0	-1575	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8735	4.83	0.99	12	0.14	18098.00	88228.00	104700	20230712	-16.52	55200	20221027	58.33	104700	-16.52	20230712	61400	42.35	20230103	104700	-16.52	20230712	55200	58.33	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
116	20230907	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87700	0	3	0.00	942450400	10666	46.85	86900	89100	86100	114000	61400	87700	88360.25	2.69	0	-856	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8765	4.85	0.99	12	0.11	18098.00	88228.00	104700	20230712	-16.24	55200	20221027	58.88	104700	-16.24	20230712	61400	42.83	20230103	104700	-16.24	20230712	55200	58.88	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
117	20230907	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88400	700	2	0.80	660531300	7470	32.81	86900	89100	86100	114000	61400	87700	88424.54	2.69	0	-23	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8835	4.88	1.00	12	0.07	18098.00	88228.00	104700	20230712	-15.57	55200	20221027	60.14	104700	-15.57	20230712	61400	43.97	20230103	104700	-15.57	20230712	55200	60.14	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
118	20230907	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88400	700	2	0.80	544357700	6157	27.05	86900	89100	86100	114000	61400	87700	88412.81	2.69	0	51	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8835	4.88	1.00	12	0.06	18098.00	88228.00	104700	20230712	-15.57	55200	20221027	60.14	104700	-15.57	20230712	61400	43.97	20230103	104700	-15.57	20230712	55200	60.14	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
119	20230907	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88500	800	2	0.91	466108700	5272	23.16	86900	89100	86100	114000	61400	87700	88412.12	2.69	0	299	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8845	4.89	1.00	12	0.05	18098.00	88228.00	104700	20230712	-15.47	55200	20221027	60.33	104700	-15.47	20230712	61400	44.14	20230103	104700	-15.47	20230712	55200	60.33	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
120	20230907	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	900	2	1.03	333981700	3779	16.60	86900	89100	86100	114000	61400	87700	88378.33	2.69	0	141	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8855	4.90	1.00	12	0.04	18098.00	88228.00	104700	20230712	-15.38	55200	20221027	60.51	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55200	60.51	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
121	20230907	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87700	0	3	0.00	14948200	172	0.76	86900	87700	86900	114000	61400	87700	86908.14	2.69	0	14	90433	89066	87733	86366	85033	89750	87050	50	26300	500	64890	100	1	9994005	8765	4.85	0.99	12	0.00	18098.00	88228.00	104700	20230712	-16.24	55200	20221027	58.88	104700	-16.24	20230712	61400	42.83	20230103	104700	-16.24	20230712	55200	58.88	20221027	0.83	N	007340	500	49 억		268901	N	N	456	N	00	N
122	20230906	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87700	900	2	1.04	1994642700	22731	70.53	86500	89100	86400	112800	60800	86800	87749.89	2.61	0	-2033	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8765	4.85	0.99	12	0.23	18098.00	88228.00	104700	20230712	-16.24	55200	20221027	58.88	104700	-16.24	20230712	61400	42.83	20230103	104700	-16.24	20230712	55200	58.88	20221027	0.80	N	007340	500	49 억		261312	N	N	456	N	00	N
123	20230906	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87800	1000	2	1.15	1794664300	20460	63.48	86500	89100	86400	112800	60800	86800	87715.75	2.61	0	-1491	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8775	4.85	1.00	12	0.20	18098.00	88228.00	104700	20230712	-16.14	55200	20221027	59.06	104700	-16.14	20230712	61400	43.00	20230103	104700	-16.14	20230712	55200	59.06	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
124	20230906	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87300	500	2	0.58	1386518000	15814	49.07	86500	89100	86400	112800	60800	86800	87676.62	2.61	0	-306	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8725	4.82	0.99	12	0.16	18098.00	88228.00	104700	20230712	-16.62	55200	20221027	58.15	104700	-16.62	20230712	61400	42.18	20230103	104700	-16.62	20230712	55200	58.15	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
125	20230906	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87100	300	2	0.35	1251072200	14261	44.25	86500	89100	86400	112800	60800	86800	87726.82	2.61	0	-140	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8705	4.81	0.99	12	0.14	18098.00	88228.00	104700	20230712	-16.81	55200	20221027	57.79	104700	-16.81	20230712	61400	41.86	20230103	104700	-16.81	20230712	55200	57.79	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
126	20230906	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87200	400	2	0.46	1086604600	12372	38.39	86500	89100	86400	112800	60800	86800	87827.72	2.61	0	-244	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8715	4.82	0.99	12	0.12	18098.00	88228.00	104700	20230712	-16.71	55200	20221027	57.97	104700	-16.71	20230712	61400	42.02	20230103	104700	-16.71	20230712	55200	57.97	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
127	20230906	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87800	1000	2	1.15	875507600	9955	30.89	86500	89100	86400	112800	60800	86800	87946.52	2.61	0	338	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8775	4.85	1.00	12	0.10	18098.00	88228.00	104700	20230712	-16.14	55200	20221027	59.06	104700	-16.14	20230712	61400	43.00	20230103	104700	-16.14	20230712	55200	59.06	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
128	20230906	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88100	1300	2	1.50	557752500	6343	19.68	86500	89100	86400	112800	60800	86800	87931.97	2.61	0	646	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8805	4.87	1.00	12	0.06	18098.00	88228.00	104700	20230712	-15.85	55200	20221027	59.60	104700	-15.85	20230712	61400	43.49	20230103	104700	-15.85	20230712	55200	59.60	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
129	20230906	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86400	-400	5	-0.46	16003500	185	0.57	86500	86900	86400	112800	60800	86800	86505.41	2.61	0	-138	88933	87866	86133	85066	83333	88400	85600	50	26000	500	64230	100	1	9994005	8635	4.77	0.98	12	0.00	18098.00	88228.00	104700	20230712	-17.48	55200	20221027	56.52	104700	-17.48	20230712	61400	40.72	20230103	104700	-17.48	20230712	55200	56.52	20221027	0.80	N	007340	500	49 억		261312	N	N	31	N	00	N
130	20230905	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86800	1500	2	1.76	2747062700	32225	101.11	85100	87200	84400	110800	59800	85300	85243.91	2.51	0	1238	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8675	4.80	0.98	12	0.32	18098.00	88228.00	104700	20230712	-17.10	55200	20221027	57.25	104700	-17.10	20230712	61400	41.37	20230103	104700	-17.10	20230712	55200	57.25	20221027	0.79	N	007340	500	49 억		251227	N	N	31	N	00	N
131	20230905	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86600	1300	2	1.52	2548486900	29938	93.93	85100	87200	84400	110800	59800	85300	85125.49	2.51	0	2229	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8655	4.79	0.98	12	0.30	18098.00	88228.00	104700	20230712	-17.29	55200	20221027	56.88	104700	-17.29	20230712	61400	41.04	20230103	104700	-17.29	20230712	55200	56.88	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
132	20230905	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	-600	5	-0.70	1643574900	19394	60.85	85100	85700	84400	110800	59800	85300	84746.57	2.51	0	2602	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8465	4.68	0.96	12	0.19	18098.00	88228.00	104700	20230712	-19.10	55200	20221027	53.44	104700	-19.10	20230712	61400	37.95	20230103	104700	-19.10	20230712	55200	53.44	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
133	20230905	130158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84800	-500	5	-0.59	1111522700	13114	41.15	85100	85700	84400	110800	59800	85300	84758.48	2.51	0	181	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8475	4.69	0.96	12	0.13	18098.00	88228.00	104700	20230712	-19.01	55200	20221027	53.62	104700	-19.01	20230712	61400	38.11	20230103	104700	-19.01	20230712	55200	53.62	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
134	20230905	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84800	-500	5	-0.59	882625400	10408	32.66	85100	85700	84400	110800	59800	85300	84802.59	2.51	0	-341	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8475	4.69	0.96	12	0.10	18098.00	88228.00	104700	20230712	-19.01	55200	20221027	53.62	104700	-19.01	20230712	61400	38.11	20230103	104700	-19.01	20230712	55200	53.62	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
135	20230905	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	-600	5	-0.70	562270200	6628	20.80	85100	85700	84400	110800	59800	85300	84832.56	2.51	0	-944	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8465	4.68	0.96	12	0.07	18098.00	88228.00	104700	20230712	-19.10	55200	20221027	53.44	104700	-19.10	20230712	61400	37.95	20230103	104700	-19.10	20230712	55200	53.44	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
136	20230905	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84900	-400	5	-0.47	271329400	3192	10.02	85100	85700	84600	110800	59800	85300	85002.94	2.51	0	-750	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8485	4.69	0.96	12	0.03	18098.00	88228.00	104700	20230712	-18.91	55200	20221027	53.80	104700	-18.91	20230712	61400	38.27	20230103	104700	-18.91	20230712	55200	53.80	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
137	20230905	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85400	100	2	0.12	5277800	62	0.19	85100	85500	85100	110800	59800	85300	85125.81	2.51	0	-12	89300	87300	86000	84000	82700	86650	83350	50	25500	500	63120	100	1	9994005	8535	4.72	0.97	12	0.00	18098.00	88228.00	104700	20230712	-18.43	55200	20221027	54.71	104700	-18.43	20230712	61400	39.09	20230103	104700	-18.43	20230712	55200	54.71	20221027	0.79	N	007340	500	49 억		251227	N	N	188	N	00	N
138	20230904	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85300	-3000	5	-3.40	2729671900	31837	98.49	87600	88000	84700	114700	61900	88300	85740.90	2.54	0	-1202	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8525	4.71	0.97	12	0.32	18098.00	88228.00	104700	20230712	-18.53	55200	20221027	54.53	104700	-18.53	20230712	61400	38.93	20230103	104700	-18.53	20230712	55200	54.53	20221027	0.81	N	007340	500	49 억		253805	N	N	188	N	00	N
139	20230904	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86000	-2300	5	-2.60	2351042700	27425	84.84	87600	88000	84700	114700	61900	88300	85726.26	2.54	0	-515	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8595	4.75	0.97	12	0.27	18098.00	88228.00	104700	20230712	-17.86	55200	20221027	55.80	104700	-17.86	20230712	61400	40.07	20230103	104700	-17.86	20230712	55200	55.80	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
140	20230904	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84800	-3500	5	-3.96	1969612100	22961	71.03	87600	88000	84700	114700	61900	88300	85780.76	2.54	0	-1470	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8475	4.69	0.96	12	0.23	18098.00	88228.00	104700	20230712	-19.01	55200	20221027	53.62	104700	-19.01	20230712	61400	38.11	20230103	104700	-19.01	20230712	55200	53.62	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
141	20230904	130203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85100	-3200	5	-3.62	1525292000	17731	54.85	87600	88000	85100	114700	61900	88300	86024.03	2.54	0	-2315	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8505	4.70	0.96	12	0.18	18098.00	88228.00	104700	20230712	-18.72	55200	20221027	54.17	104700	-18.72	20230712	61400	38.60	20230103	104700	-18.72	20230712	55200	54.17	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
142	20230904	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85300	-3000	5	-3.40	1158256900	13425	41.53	87600	88000	85200	114700	61900	88300	86276.12	2.54	0	-1944	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8525	4.71	0.97	12	0.13	18098.00	88228.00	104700	20230712	-18.53	55200	20221027	54.53	104700	-18.53	20230712	61400	38.93	20230103	104700	-18.53	20230712	55200	54.53	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
143	20230904	110158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85400	-2900	5	-3.28	905746200	10465	32.37	87600	88000	85300	114700	61900	88300	86550.04	2.54	0	-2053	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8535	4.72	0.97	12	0.10	18098.00	88228.00	104700	20230712	-18.43	55200	20221027	54.71	104700	-18.43	20230712	61400	39.09	20230103	104700	-18.43	20230712	55200	54.71	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
144	20230904	100156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87000	-1300	5	-1.47	308466500	3528	10.91	87600	88000	87000	114700	61900	88300	87433.82	2.54	0	-473	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8695	4.81	0.99	12	0.04	18098.00	88228.00	104700	20230712	-16.91	55200	20221027	57.61	104700	-16.91	20230712	61400	41.69	20230103	104700	-16.91	20230712	55200	57.61	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
145	20230904	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87400	-900	5	-1.02	21064300	241	0.75	87600	87600	87200	114700	61900	88300	87403.73	2.54	0	-73	90433	89366	88033	86966	85633	88700	86300	50	26400	500	65340	100	1	9994005	8735	4.83	0.99	12	0.00	18098.00	88228.00	104700	20230712	-16.52	55200	20221027	58.33	104700	-16.52	20230712	61400	42.35	20230103	104700	-16.52	20230712	55200	58.33	20221027	0.81	N	007340	500	49 억		253805	N	N	455	N	00	N
146	20230901	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88300	-500	5	-0.56	2835813800	32319	108.62	89100	89100	86700	115400	62200	88800	87744.05	2.56	0	1817	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8825	4.88	1.00	12	0.32	18098.00	88228.00	104700	20230712	-15.66	55200	20221027	59.96	104700	-15.66	20230712	61400	43.81	20230103	104700	-15.66	20230712	55200	59.96	20221027	0.82	N	007340	500	49 억		255919	N	N	455	N	00	N
147	20230901	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-200	5	-0.23	2634779100	30049	100.99	89100	89100	86700	115400	62200	88800	87682.75	2.56	0	1713	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8855	4.90	1.00	12	0.30	18098.00	88228.00	104700	20230712	-15.38	55200	20221027	60.51	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55200	60.51	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
148	20230901	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88300	-500	5	-0.56	2328024700	26575	89.32	89100	89100	86700	115400	62200	88800	87602.06	2.56	0	1519	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8825	4.88	1.00	12	0.27	18098.00	88228.00	104700	20230712	-15.66	55200	20221027	59.96	104700	-15.66	20230712	61400	43.81	20230103	104700	-15.66	20230712	55200	59.96	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
149	20230901	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88700	-100	5	-0.11	2017190700	23058	77.50	89100	89100	86700	115400	62200	88800	87483.33	2.56	0	415	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8865	4.90	1.01	12	0.23	18098.00	88228.00	104700	20230712	-15.28	55200	20221027	60.69	104700	-15.28	20230712	61400	44.46	20230103	104700	-15.28	20230712	55200	60.69	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
150	20230901	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88200	-600	5	-0.68	1670574800	19142	64.34	89100	89100	86700	115400	62200	88800	87272.74	2.56	0	-1186	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8815	4.87	1.00	12	0.19	18098.00	88228.00	104700	20230712	-15.76	55200	20221027	59.78	104700	-15.76	20230712	61400	43.65	20230103	104700	-15.76	20230712	55200	59.78	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
151	20230901	110158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86900	-1900	5	-2.14	1345910200	15440	51.89	89100	89100	86700	115400	62200	88800	87170.35	2.56	0	-2855	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8685	4.80	0.98	12	0.15	18098.00	88228.00	104700	20230712	-17.00	55200	20221027	57.43	104700	-17.00	20230712	61400	41.53	20230103	104700	-17.00	20230712	55200	57.43	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
152	20230901	100158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	86800	-2000	5	-2.25	826921500	9480	31.86	89100	89100	86800	115400	62200	88800	87228.01	2.56	0	-2210	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8675	4.80	0.98	12	0.09	18098.00	88228.00	104700	20230712	-17.10	55200	20221027	57.25	104700	-17.10	20230712	61400	41.37	20230103	104700	-17.10	20230712	55200	57.25	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N
153	20230901	090157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88700	-100	5	-0.11	26118500	294	0.99	89100	89100	88600	115400	62200	88800	88838.44	2.56	0	-244	90533	89666	88333	87466	86133	89000	86800	50	26600	500	65710	100	1	9994005	8865	4.90	1.01	12	0.00	18098.00	88228.00	104700	20230712	-15.28	55200	20221027	60.69	104700	-15.28	20230712	61400	44.46	20230103	104700	-15.28	20230712	55200	60.69	20221027	0.82	N	007340	500	49 억		255919	N	N	231	N	00	N