KissMeData/029530/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	160359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-50	5	-0.16	181201900	5727	56.79	31600	31850	31350	41400	22300	31850	31634.05	9.88	0	-315	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3205	7.12	0.32	12	0.06	4466.00	99372.00	36950	20230518	-13.94	31000	20220928	2.58	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31000	2.58	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
3	20230927	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-100	5	-0.31	179964000	5688	56.40	31600	31850	31350	41400	22300	31850	31633.30	9.88	0	-318	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3200	7.11	0.32	12	0.06	4466.00	99372.00	36950	20230518	-14.07	31000	20220928	2.42	36950	-14.07	20230518	31050	2.25	20230726	36950	-14.07	20230518	31000	2.42	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
4	20230927	140400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-50	5	-0.16	164394150	5197	51.53	31600	31850	31350	41400	22300	31850	31625.78	9.88	0	-421	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3205	7.12	0.32	12	0.05	4466.00	99372.00	36950	20230518	-13.94	31000	20220928	2.58	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31000	2.58	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
5	20230927	130357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	0	3	0.00	156512750	4949	49.07	31600	31850	31350	41400	22300	31850	31617.81	9.88	0	-479	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3210	7.13	0.32	12	0.05	4466.00	99372.00	36950	20230518	-13.80	31000	20220928	2.74	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31000	2.74	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
6	20230927	120356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-150	5	-0.47	119961950	3801	37.69	31600	31700	31350	41400	22300	31850	31548.24	9.88	0	-214	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3195	7.10	0.32	12	0.04	4466.00	99372.00	36950	20230518	-14.21	31000	20220928	2.26	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31000	2.26	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
7	20230927	110359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-150	5	-0.47	99937550	3169	31.42	31600	31700	31350	41400	22300	31850	31519.73	9.88	0	-241	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3195	7.10	0.32	12	0.03	4466.00	99372.00	36950	20230518	-14.21	31000	20220928	2.26	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31000	2.26	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
8	20230927	100357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-150	5	-0.47	96006750	3045	30.19	31600	31700	31350	41400	22300	31850	31511.99	9.88	0	-117	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3195	7.10	0.32	12	0.03	4466.00	99372.00	36950	20230518	-14.21	31000	20220928	2.26	36950	-14.21	20230518	31050	2.09	20230726	36950	-14.21	20230518	31000	2.26	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
9	20230927	090403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31500	-350	5	-1.10	5598850	176	1.75	31600	31600	31500	41400	22300	31850	31512.50	9.88	0	-19	32350	32100	31750	31500	31150	31925	31325	504	9550	5000	23560	50	1	10080029	3175	7.05	0.32	12	0.00	4466.00	99372.00	36950	20230518	-14.75	31000	20220928	1.61	36950	-14.75	20230518	31050	1.45	20230726	36950	-14.75	20230518	31000	1.61	20220928	0.10	N	029530	5000	504 억		995829	N	N	0	N	00	N
10	20230926	160356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-250	5	-0.78	319557550	10082	109.54	32000	32000	31400	41700	22500	32100	31695.80	9.89	0	-239	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3210	7.13	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.80	31000	20220928	2.74	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31000	2.74	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
11	20230926	150358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-450	5	-1.40	318290200	10042	109.10	32000	32000	31400	41700	22500	32100	31695.90	9.89	0	-207	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3190	7.09	0.32	12	0.10	4466.00	99372.00	36950	20230518	-14.34	31000	20220928	2.10	36950	-14.34	20230518	31050	1.93	20230726	36950	-14.34	20230518	31000	2.10	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
12	20230926	140354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-550	5	-1.71	246136450	7751	84.21	32000	32000	31400	41700	22500	32100	31755.44	9.89	0	-154	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3180	7.06	0.32	12	0.08	4466.00	99372.00	36950	20230518	-14.61	31000	20220928	1.77	36950	-14.61	20230518	31050	1.61	20230726	36950	-14.61	20230518	31000	1.77	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
13	20230926	130354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-550	5	-1.71	236984900	7461	81.06	32000	32000	31400	41700	22500	32100	31763.16	9.89	0	-145	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3180	7.06	0.32	12	0.07	4466.00	99372.00	36950	20230518	-14.61	31000	20220928	1.77	36950	-14.61	20230518	31050	1.61	20230726	36950	-14.61	20230518	31000	1.77	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
14	20230926	120357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-550	5	-1.71	224193500	7056	76.66	32000	32000	31400	41700	22500	32100	31773.46	9.89	0	104	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3180	7.06	0.32	12	0.07	4466.00	99372.00	36950	20230518	-14.61	31000	20220928	1.77	36950	-14.61	20230518	31050	1.61	20230726	36950	-14.61	20230518	31000	1.77	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
15	20230926	110356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-300	5	-0.93	108892900	3415	37.10	32000	32000	31800	41700	22500	32100	31886.65	9.89	0	-62	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3205	7.12	0.32	12	0.03	4466.00	99372.00	36950	20230518	-13.94	31000	20220928	2.58	36950	-13.94	20230518	31050	2.42	20230726	36950	-13.94	20230518	31000	2.58	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
16	20230926	100355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-250	5	-0.78	59947900	1878	20.40	32000	32000	31850	41700	22500	32100	31921.14	9.89	0	-22	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3210	7.13	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.80	31000	20220928	2.74	36950	-13.80	20230518	31050	2.58	20230726	36950	-13.80	20230518	31000	2.74	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
17	20230926	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-100	5	-0.31	1599800	50	0.54	32000	32000	31900	41700	22500	32100	31996.00	9.89	0	-2	32500	32300	32100	31900	31700	32400	32000	504	9600	5000	23750	50	1	10080029	3226	7.17	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.40	31000	20220928	3.23	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31000	3.23	20220928	0.09	N	029530	5000	504 억		997048	N	N	3	N	00	N
18	20230925	160355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	-100	5	-0.31	294543250	9204	195.12	32000	32300	31900	41850	22550	32200	32001.66	9.90	0	-328	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3236	7.19	0.32	12	0.09	4466.00	99372.00	36950	20230518	-13.13	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	36950	-13.13	20230518	31000	3.55	20220928	0.09	N	029530	5000	504 억		997560	N	N	3	N	00	N
19	20230925	150358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-250	5	-0.78	223490550	6981	148.00	32000	32300	31900	41850	22550	32200	32014.12	9.90	0	-460	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3221	7.15	0.32	12	0.07	4466.00	99372.00	36950	20230518	-13.53	31000	20220928	3.06	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31000	3.06	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
20	20230925	140351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-250	5	-0.78	201994350	6309	133.75	32000	32300	31900	41850	22550	32200	32016.86	9.90	0	-385	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3221	7.15	0.32	12	0.06	4466.00	99372.00	36950	20230518	-13.53	31000	20220928	3.06	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31000	3.06	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
21	20230925	130352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-250	5	-0.78	195151900	6095	129.21	32000	32300	31900	41850	22550	32200	32018.36	9.90	0	-453	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3221	7.15	0.32	12	0.06	4466.00	99372.00	36950	20230518	-13.53	31000	20220928	3.06	36950	-13.53	20230518	31050	2.90	20230726	36950	-13.53	20230518	31000	3.06	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
22	20230925	120357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	-150	5	-0.47	51016750	1593	33.77	32000	32300	31950	41850	22550	32200	32025.58	9.90	0	-50	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3231	7.18	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.26	31000	20220928	3.39	36950	-13.26	20230518	31050	3.22	20230726	36950	-13.26	20230518	31000	3.39	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
23	20230925	110352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-200	5	-0.62	25903900	809	17.15	32000	32300	31950	41850	22550	32200	32019.65	9.90	0	-41	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3226	7.17	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.40	31000	20220928	3.23	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31000	3.23	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
24	20230925	100354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-200	5	-0.62	13040150	407	8.63	32000	32300	32000	41850	22550	32200	32039.68	9.90	0	-41	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3226	7.17	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.40	31000	20220928	3.23	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31000	3.23	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
25	20230925	090354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-200	5	-0.62	192000	6	0.13	32000	32000	32000	41850	22550	32200	32000.00	9.90	0	-2	32533	32366	32133	31966	31733	32450	32050	504	9650	5000	23820	50	1	10080029	3226	7.17	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.40	31000	20220928	3.23	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31000	3.23	20220928	0.09	N	029530	5000	504 억		997560	N	N	0	N	00	N
26	20230922	160405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	151710200	4717	193.48	32000	32300	31900	41850	22550	32200	32162.43	9.91	0	-1157	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.05	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
27	20230922	150402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	144014450	4478	183.68	32000	32300	31900	41850	22550	32200	32160.44	9.91	0	-1155	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
28	20230922	140403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	143016250	4447	182.40	32000	32300	31900	41850	22550	32200	32160.16	9.91	0	-1155	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
29	20230922	130342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	109559250	3408	139.79	32000	32300	31900	41850	22550	32200	32147.67	9.91	0	-887	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
30	20230922	120340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	-50	5	-0.16	102776100	3197	131.13	32000	32300	31900	41850	22550	32200	32147.67	9.91	0	-796	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31000	3.71	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
31	20230922	110340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	70681700	2201	90.28	32000	32300	31900	41850	22550	32200	32113.45	9.91	0	-753	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.02	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
32	20230922	100341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	31758250	993	40.73	32000	32200	31900	41850	22550	32200	31982.12	9.91	0	-200	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.01	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
33	20230922	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-200	5	-0.62	10720000	335	13.74	32000	32000	32000	41850	22550	32200	32000.00	9.91	0	-80	32566	32382	32266	32082	31966	32325	32025	504	9650	5000	23820	50	1	10080029	3226	7.17	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.40	31000	20220928	3.23	36950	-13.40	20230518	31050	3.06	20230726	36950	-13.40	20230518	31000	3.23	20220928	0.09	N	029530	5000	504 억		998453	N	N	0	N	00	N
34	20230921	160342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	-250	5	-0.77	78629750	2438	93.23	32350	32450	32150	42150	22750	32450	32251.74	9.91	0	-619	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3246	7.21	0.32	12	0.02	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
35	20230921	150337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	-250	5	-0.77	64298700	1993	76.21	32350	32450	32150	42150	22750	32450	32262.27	9.91	0	-626	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3246	7.21	0.32	12	0.02	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
36	20230921	140338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	-250	5	-0.77	30363750	940	35.95	32350	32450	32200	42150	22750	32450	32301.86	9.91	0	-518	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3246	7.21	0.32	12	0.01	4466.00	99372.00	36950	20230518	-12.86	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	36950	-12.86	20230518	31000	3.87	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
37	20230921	130335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	-200	5	-0.62	16948050	524	20.04	32350	32450	32250	42150	22750	32450	32343.61	9.91	0	-199	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3251	7.22	0.32	12	0.01	4466.00	99372.00	36950	20230518	-12.72	31000	20220928	4.03	36950	-12.72	20230518	31050	3.86	20230726	36950	-12.72	20230518	31000	4.03	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
38	20230921	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-150	5	-0.46	11136550	344	13.15	32350	32450	32300	42150	22750	32450	32373.69	9.91	0	-170	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31000	4.19	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
39	20230921	110342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	-50	5	-0.15	5277850	163	6.23	32350	32450	32350	42150	22750	32450	32379.45	9.91	0	-59	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3266	7.25	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.31	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31000	4.52	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
40	20230921	100336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-100	5	-0.31	4207050	130	4.97	32350	32450	32350	42150	22750	32450	32361.92	9.91	0	-45	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
41	20230921	090341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-100	5	-0.31	4045150	125	4.78	32350	32400	32350	42150	22750	32450	32361.20	9.91	0	-44	32683	32566	32433	32316	32183	32625	32375	504	9700	5000	24010	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998895	N	N	1	N	00	N
42	20230920	160341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	50	2	0.15	84701100	2615	92.57	32400	32550	32300	42100	22700	32400	32390.48	9.91	0	289	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3271	7.27	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.18	31000	20220928	4.68	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31000	4.68	20220928	0.09	N	029530	5000	504 억		998568	N	N	1	N	00	N
43	20230920	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-100	5	-0.31	83468750	2577	91.22	32400	32550	32300	42100	22700	32400	32389.89	9.91	0	282	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3256	7.23	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.58	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31000	4.19	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
44	20230920	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-50	5	-0.15	58774050	1813	64.18	32400	32550	32350	42100	22700	32400	32418.12	9.91	0	288	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
45	20230920	130334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-50	5	-0.15	52653950	1624	57.49	32400	32550	32350	42100	22700	32400	32422.38	9.91	0	292	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
46	20230920	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	50	2	0.15	33960350	1047	37.06	32400	32550	32350	42100	22700	32400	32435.86	9.91	0	24	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31000	20220928	4.68	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31000	4.68	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
47	20230920	110337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	50	2	0.15	29810250	919	32.53	32400	32550	32350	42100	22700	32400	32437.70	9.91	0	-43	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31000	20220928	4.68	36950	-12.18	20230518	31050	4.51	20230726	36950	-12.18	20230518	31000	4.68	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
48	20230920	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	100	2	0.31	8733700	269	9.52	32400	32550	32400	42100	22700	32400	32467.29	9.91	0	-83	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3276	7.28	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.04	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	36950	-12.04	20230518	31000	4.84	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
49	20230920	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32400	0	3	0.00	3952800	122	4.32	32400	32400	32400	42100	22700	32400	32400.00	9.91	0	-122	32800	32600	32450	32250	32100	32575	32225	504	9700	5000	23970	50	1	10080029	3266	7.25	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.31	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31000	4.52	20220928	0.09	N	029530	5000	504 억		998568	N	N	0	N	00	N
50	20230919	160331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	-150	5	-0.46	91595250	2825	47.92	32400	32650	32300	42300	22800	32550	32423.10	9.91	0	-105	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3266	7.25	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.31	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31000	4.52	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
51	20230919	150330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	-200	5	-0.61	81526250	2515	42.66	32400	32650	32300	42300	22800	32550	32416.00	9.91	0	-105	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
52	20230919	140328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	-200	5	-0.61	70786500	2183	37.03	32400	32650	32300	42300	22800	32550	32426.25	9.91	0	-134	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
53	20230919	130327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	-200	5	-0.61	59509950	1834	31.11	32400	32650	32350	42300	22800	32550	32448.17	9.91	0	-146	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
54	20230919	120337	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32550	0	3	0.00	44918950	1383	23.46	32400	32650	32350	42300	22800	32550	32479.36	9.91	0	-35	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31000	20220928	5.00	36950	-11.91	20230518	31050	4.83	20230726	36950	-11.91	20230518	31000	5.00	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
55	20230919	110338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32500	-50	5	-0.15	34741350	1069	18.13	32400	32650	32400	42300	22800	32550	32498.92	9.91	0	-86	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3276	7.28	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.04	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	36950	-12.04	20230518	31000	4.84	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
56	20230919	100332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32600	50	2	0.15	7814200	241	4.09	32400	32600	32400	42300	22800	32550	32424.07	9.91	0	-11	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3286	7.30	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.77	31000	20220928	5.16	36950	-11.77	20230518	31050	4.99	20230726	36950	-11.77	20230518	31000	5.16	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
57	20230919	090332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	-150	5	-0.46	6447600	199	3.38	32400	32400	32400	42300	22800	32550	32400.00	9.91	0	-10	32883	32716	32383	32216	31883	32800	32300	504	9750	5000	24080	50	1	10080029	3266	7.25	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.31	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	36950	-12.31	20230518	31000	4.52	20220928	0.09	N	029530	5000	504 억		998477	N	N	0	N	00	N
58	20230918	160335	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32550	300	2	0.93	190508900	5895	48.03	32100	32550	32050	41900	22600	32250	32317.03	9.90	0	-165	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3281	7.29	0.33	12	0.06	4466.00	99372.00	36950	20230518	-11.91	31000	20220928	5.00	36950	-11.91	20230518	31050	4.83	20230726	36950	-11.91	20230518	31000	5.00	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
59	20230918	150330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32550	300	2	0.93	179181650	5547	45.20	32100	32550	32050	41900	22600	32250	32302.44	9.90	0	-196	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3281	7.29	0.33	12	0.06	4466.00	99372.00	36950	20230518	-11.91	31000	20220928	5.00	36950	-11.91	20230518	31050	4.83	20230726	36950	-11.91	20230518	31000	5.00	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
60	20230918	140338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	100	2	0.31	169634850	5253	42.80	32100	32550	32050	41900	22600	32250	32292.95	9.90	0	-245	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3261	7.24	0.33	12	0.05	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
61	20230918	130330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	50	2	0.16	144755600	4483	36.53	32100	32550	32050	41900	22600	32250	32289.90	9.90	0	-322	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3256	7.23	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.58	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	36950	-12.58	20230518	31000	4.19	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
62	20230918	120334	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	100	2	0.31	123251050	3819	31.12	32100	32550	32050	41900	22600	32250	32273.12	9.90	0	-378	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3261	7.24	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.45	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	36950	-12.45	20230518	31000	4.35	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
63	20230918	110334	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-100	5	-0.31	64473250	2008	16.36	32100	32200	32050	41900	22600	32250	32108.19	9.90	0	86	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3241	7.20	0.32	12	0.02	4466.00	99372.00	36950	20230518	-12.99	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31000	3.71	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
64	20230918	100328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-100	5	-0.31	27251050	848	6.91	32100	32200	32050	41900	22600	32250	32135.67	9.90	0	19	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	36950	20230518	-12.99	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31000	3.71	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
65	20230918	090325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-100	5	-0.31	417250	13	0.11	32100	32150	32050	41900	22600	32250	32096.15	9.90	0	-3	32716	32482	32316	32082	31916	32400	32000	504	9650	5000	23860	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.99	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	36950	-12.99	20230518	31000	3.71	20220928	0.07	N	029530	5000	504 억		998398	N	N	0	N	00	N
66	20230915	160331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32250	-50	5	-0.15	395645950	12272	203.68	32300	32550	32150	41950	22650	32300	32239.73	9.91	0	-4318	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3251	7.22	0.32	12	0.12	4466.00	99372.00	37500	20220916	-14.00	31000	20220928	4.03	36950	-12.72	20230518	31050	3.86	20230726	37500	-14.00	20220916	31000	4.03	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
67	20230915	150331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	376423550	11676	193.79	32300	32550	32150	41950	22650	32300	32239.08	9.91	0	-3853	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.12	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
68	20230915	140330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	316195300	9808	162.79	32300	32550	32150	41950	22650	32300	32238.51	9.91	0	-3385	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.10	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
69	20230915	130328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	254514150	7894	131.02	32300	32550	32150	41950	22650	32300	32241.47	9.91	0	-2298	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.08	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
70	20230915	120331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	200275000	6209	103.05	32300	32550	32150	41950	22650	32300	32255.60	9.91	0	-1512	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.06	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
71	20230915	110332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	121972450	3777	62.69	32300	32500	32200	41950	22650	32300	32293.47	9.91	0	-731	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
72	20230915	100333	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	50	2	0.15	40689050	1259	20.90	32300	32500	32300	41950	22650	32300	32318.55	9.91	0	-318	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3261	7.24	0.33	12	0.01	4466.00	99372.00	37500	20220916	-13.73	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	37500	-13.73	20220916	31000	4.35	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
73	20230915	090327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	100	2	0.31	420400	13	0.22	32300	32400	32300	41950	22650	32300	32338.46	9.91	0	-3	32800	32550	32300	32050	31800	32550	32050	504	9650	5000	23900	50	1	10080029	3266	7.25	0.33	12	0.00	4466.00	99372.00	37500	20220916	-13.60	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	37500	-13.60	20220916	31000	4.52	20220928	0.06	N	029530	5000	504 억		998835	N	N	2	N	00	N
74	20230914	160329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	0	3	0.00	195053400	6025	151.69	32300	32550	32050	41950	22650	32300	32374.01	9.90	0	163	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3256	7.23	0.33	12	0.06	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.05	N	029530	5000	504 억		997991	N	N	2	N	00	N
75	20230914	150325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	100	2	0.31	161565000	4990	125.63	32300	32550	32050	41950	22650	32300	32377.76	9.90	0	317	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3266	7.25	0.33	12	0.05	4466.00	99372.00	37500	20220916	-13.60	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	37500	-13.60	20220916	31000	4.52	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
76	20230914	140325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	50	2	0.15	154637650	4776	120.24	32300	32500	32050	41950	22650	32300	32378.07	9.90	0	312	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3261	7.24	0.33	12	0.05	4466.00	99372.00	37500	20220916	-13.73	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	37500	-13.73	20220916	31000	4.35	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
77	20230914	130323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32350	50	2	0.15	129413550	3996	100.60	32300	32500	32050	41950	22650	32300	32385.77	9.90	0	149	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3261	7.24	0.33	12	0.04	4466.00	99372.00	37500	20220916	-13.73	31000	20220928	4.35	36950	-12.45	20230518	31050	4.19	20230726	37500	-13.73	20220916	31000	4.35	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
78	20230914	120329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	100	2	0.31	101400050	3131	78.83	32300	32500	32050	41950	22650	32300	32385.84	9.90	0	-90	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3266	7.25	0.33	12	0.03	4466.00	99372.00	37500	20220916	-13.60	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	37500	-13.60	20220916	31000	4.52	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
79	20230914	110326	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32450	150	2	0.46	69072450	2135	53.75	32300	32500	32050	41950	22650	32300	32352.44	9.90	0	29	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3271	7.27	0.33	12	0.02	4466.00	99372.00	37500	20220916	-13.47	31000	20220928	4.68	36950	-12.18	20230518	31050	4.51	20230726	37500	-13.47	20220916	31000	4.68	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
80	20230914	100322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	100	2	0.31	14973700	465	11.71	32300	32400	32050	41950	22650	32300	32201.51	9.90	0	-10	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3266	7.25	0.33	12	0.00	4466.00	99372.00	37500	20220916	-13.60	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	37500	-13.60	20220916	31000	4.52	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
81	20230914	090327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-200	5	-0.62	966350	30	0.76	32300	32300	32050	41950	22650	32300	32211.67	9.90	0	1	32500	32400	32250	32150	32000	32450	32200	504	9650	5000	23900	50	1	10080029	3236	7.19	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.05	N	029530	5000	504 억		997991	N	N	1	N	00	N
82	20230913	160329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	0	3	0.00	127952800	3972	35.38	32100	32350	32100	41950	22650	32300	32213.70	9.90	0	-680	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3256	7.23	0.33	12	0.04	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.05	N	029530	5000	504 억		998400	N	N	1	N	00	N
83	20230913	150324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	122076100	3790	33.76	32100	32350	32100	41950	22650	32300	32210.05	9.90	0	-675	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
84	20230913	140328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	117188650	3638	32.41	32100	32350	32100	41950	22650	32300	32212.38	9.90	0	-643	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
85	20230913	130320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	92957150	2886	25.71	32100	32350	32100	41950	22650	32300	32209.68	9.90	0	-529	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.03	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
86	20230913	120328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	64582550	2005	17.86	32100	32350	32100	41950	22650	32300	32210.75	9.90	0	-315	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.02	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
87	20230913	110324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	49491250	1536	13.68	32100	32350	32100	41950	22650	32300	32220.87	9.90	0	-280	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.02	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
88	20230913	100323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	31558050	978	8.71	32100	32350	32100	41950	22650	32300	32267.94	9.90	0	-195	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
89	20230913	090321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-200	5	-0.62	192600	6	0.05	32100	32100	32100	41950	22650	32300	32100.00	9.90	0	-6	32533	32416	32233	32116	31933	32475	32175	504	9650	5000	23900	50	1	10080029	3236	7.19	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.05	N	029530	5000	504 억		998400	N	N	0	N	00	N
90	20230912	160319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	50	2	0.16	360368300	11215	183.40	32250	32350	32050	41900	22600	32250	32132.71	9.92	0	-2220	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3256	7.23	0.33	12	0.11	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
91	20230912	150324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-50	5	-0.16	337930750	10521	172.05	32250	32250	32050	41900	22600	32250	32119.64	9.92	0	-1834	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3246	7.21	0.32	12	0.10	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
92	20230912	140323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-100	5	-0.31	280656800	8740	142.93	32250	32250	32050	41900	22600	32250	32111.76	9.92	0	-1641	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3241	7.20	0.32	12	0.09	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
93	20230912	130321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-150	5	-0.47	245716400	7653	125.15	32250	32250	32050	41900	22600	32250	32107.20	9.92	0	-1470	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3236	7.19	0.32	12	0.08	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
94	20230912	120315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-150	5	-0.47	152706250	4757	77.79	32250	32250	32050	41900	22600	32250	32101.38	9.92	0	-1132	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3236	7.19	0.32	12	0.05	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
95	20230912	110320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-150	5	-0.47	128393500	4000	65.41	32250	32250	32050	41900	22600	32250	32098.38	9.92	0	-726	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3236	7.19	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
96	20230912	100320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-150	5	-0.47	86374900	2691	44.01	32250	32250	32050	41900	22600	32250	32097.70	9.92	0	-183	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3236	7.19	0.32	12	0.03	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
97	20230912	090324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-50	5	-0.16	1160600	36	0.59	32250	32250	32200	41900	22600	32250	32238.89	9.92	0	8	32416	32332	32216	32132	32016	32375	32175	504	9650	5000	23860	50	1	10080029	3246	7.21	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.04	N	029530	5000	504 억		999449	N	N	2	N	00	N
98	20230911	160315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32250	50	2	0.16	196668950	6113	68.86	32200	32300	32100	41850	22550	32200	32172.25	9.93	0	-3349	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3251	7.22	0.32	12	0.06	4466.00	99372.00	37500	20220916	-14.00	31000	20220928	4.03	36950	-12.72	20230518	31050	3.86	20230726	37500	-14.00	20220916	31000	4.03	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
99	20230911	150323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-50	5	-0.16	192059600	5970	67.24	32200	32300	32100	41850	22550	32200	32170.79	9.93	0	-3346	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3241	7.20	0.32	12	0.06	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
100	20230911	140324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	0	3	0.00	170355100	5295	59.64	32200	32300	32100	41850	22550	32200	32172.82	9.93	0	-2815	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.05	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
101	20230911	130319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-50	5	-0.16	138882500	4317	48.63	32200	32300	32100	41850	22550	32200	32171.07	9.93	0	-2446	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3241	7.20	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
102	20230911	120320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-50	5	-0.16	115645000	3595	40.49	32200	32300	32100	41850	22550	32200	32168.29	9.93	0	-2004	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3241	7.20	0.32	12	0.04	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
103	20230911	110314	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	0	3	0.00	57136150	1776	20.00	32200	32300	32100	41850	22550	32200	32171.26	9.93	0	-1179	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.02	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
104	20230911	100316	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-50	5	-0.16	31235800	970	10.93	32200	32300	32150	41850	22550	32200	32201.86	9.93	0	-485	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
105	20230911	090315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	0	3	0.00	128800	4	0.05	32200	32200	32200	41850	22550	32200	32200.00	9.93	0	2	32366	32282	32166	32082	31966	32325	32125	504	9650	5000	23820	50	1	10080029	3246	7.21	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		1000762	N	N	2	N	00	N
106	20230908	160319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	50	2	0.16	285299800	8878	42.15	32150	32250	32050	41750	22550	32150	32135.59	9.90	0	2628	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3246	7.21	0.32	12	0.09	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
107	20230908	150320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-50	5	-0.16	255925900	7963	37.80	32150	32250	32050	41750	22550	32150	32139.38	9.90	0	2558	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3236	7.19	0.32	12	0.08	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
108	20230908	140317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	0	3	0.00	47366350	1474	7.00	32150	32250	32100	41750	22550	32150	32134.57	9.90	0	-423	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
109	20230908	130321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	0	3	0.00	37362700	1163	5.52	32150	32200	32100	41750	22550	32150	32126.14	9.90	0	-342	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
110	20230908	120328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	0	3	0.00	31672200	986	4.68	32150	32200	32100	41750	22550	32150	32121.91	9.90	0	-273	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3241	7.20	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
111	20230908	110322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-50	5	-0.16	20809100	648	3.08	32150	32200	32100	41750	22550	32150	32112.81	9.90	0	-148	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3236	7.19	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
112	20230908	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	0	3	0.00	7454700	232	1.10	32150	32200	32100	41750	22550	32150	32132.33	9.90	0	21	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
113	20230908	090324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	0	3	0.00	128600	4	0.02	32150	32150	32150	41750	22550	32150	32150.00	9.90	0	0	32650	32400	32250	32000	31850	32325	31925	504	9600	5000	23790	50	1	10080029	3241	7.20	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.05	N	029530	5000	504 억		997536	N	N	2	N	00	N
114	20230907	160318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	677510350	21064	183.42	32200	32500	32100	41950	22650	32300	32164.38	9.80	0	3165	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.21	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		987684	N	N	2	N	00	N
115	20230907	150318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-200	5	-0.62	613998400	19088	166.21	32200	32500	32100	41950	22650	32300	32166.72	9.80	0	1507	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3236	7.19	0.32	12	0.19	4466.00	99372.00	37500	20220916	-14.40	31000	20220928	3.55	36950	-13.13	20230518	31050	3.38	20230726	37500	-14.40	20220916	31000	3.55	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
116	20230907	140318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	268063250	8327	72.51	32200	32500	32100	41950	22650	32300	32192.06	9.80	0	-3936	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.08	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
117	20230907	130319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	0	3	0.00	201720900	6266	54.56	32200	32500	32100	41950	22650	32300	32192.93	9.80	0	-3103	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3256	7.23	0.33	12	0.06	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
118	20230907	120321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	150804350	4684	40.79	32200	32500	32100	41950	22650	32300	32195.63	9.80	0	-2690	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.05	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
119	20230907	110320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32150	-150	5	-0.46	104289500	3238	28.20	32200	32500	32100	41950	22650	32300	32208.00	9.80	0	-2190	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	37500	20220916	-14.27	31000	20220928	3.71	36950	-12.99	20230518	31050	3.54	20230726	37500	-14.27	20220916	31000	3.71	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
120	20230907	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	44012200	1364	11.88	32200	32500	32200	41950	22650	32300	32267.01	9.80	0	-661	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.01	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
121	20230907	090322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32200	-100	5	-0.31	32200	1	0.01	32200	32200	32200	41950	22650	32300	32200.00	9.80	0	0	32833	32566	32383	32116	31933	32475	32025	504	9650	5000	23900	50	1	10080029	3246	7.21	0.32	12	0.00	4466.00	99372.00	37500	20220916	-14.13	31000	20220928	3.87	36950	-12.86	20230518	31050	3.70	20230726	37500	-14.13	20220916	31000	3.87	20220928	0.06	N	029530	5000	504 억		987684	N	N	4	N	00	N
122	20230906	160317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	-250	5	-0.77	371133200	11483	46.75	32500	32650	32200	42300	22800	32550	32320.23	9.75	0	-4527	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3256	7.23	0.33	12	0.11	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.05	N	029530	5000	504 억		982760	N	N	4	N	00	N
123	20230906	150317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32400	-150	5	-0.46	344411550	10656	43.39	32500	32650	32200	42300	22800	32550	32320.90	9.75	0	-4388	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3266	7.25	0.33	12	0.11	4466.00	99372.00	37500	20220916	-13.60	31000	20220928	4.52	36950	-12.31	20230518	31050	4.35	20230726	37500	-13.60	20220916	31000	4.52	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
124	20230906	140319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32450	-100	5	-0.31	295523950	9144	37.23	32500	32650	32200	42300	22800	32550	32318.89	9.75	0	-3760	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3271	7.27	0.33	12	0.09	4466.00	99372.00	37500	20220916	-13.47	31000	20220928	4.68	36950	-12.18	20230518	31050	4.51	20230726	37500	-13.47	20220916	31000	4.68	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
125	20230906	130318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	-250	5	-0.77	243364500	7531	30.66	32500	32650	32200	42300	22800	32550	32315.03	9.75	0	-2937	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3256	7.23	0.33	12	0.07	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
126	20230906	120321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32300	-250	5	-0.77	186685300	5778	23.53	32500	32650	32200	42300	22800	32550	32309.67	9.75	0	-2179	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3256	7.23	0.33	12	0.06	4466.00	99372.00	37500	20220916	-13.87	31000	20220928	4.19	36950	-12.58	20230518	31050	4.03	20230726	37500	-13.87	20220916	31000	4.19	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
127	20230906	110320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32250	-300	5	-0.92	105828900	3276	13.34	32500	32650	32200	42300	22800	32550	32304.30	9.75	0	-1107	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3251	7.22	0.32	12	0.03	4466.00	99372.00	37500	20220916	-14.00	31000	20220928	4.03	36950	-12.72	20230518	31050	3.86	20230726	37500	-14.00	20220916	31000	4.03	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
128	20230906	100312	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32250	-300	5	-0.92	60446550	1869	7.61	32500	32650	32200	42300	22800	32550	32341.65	9.75	0	-320	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3251	7.22	0.32	12	0.02	4466.00	99372.00	37500	20220916	-14.00	31000	20220928	4.03	36950	-12.72	20230518	31050	3.86	20230726	37500	-14.00	20220916	31000	4.03	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
129	20230906	090314	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32500	-50	5	-0.15	195000	6	0.02	32500	32500	32500	42300	22800	32550	32500.00	9.75	0	-3	33483	33016	32683	32216	31883	32850	32050	504	9750	5000	24080	50	1	10080029	3276	7.28	0.33	12	0.00	4466.00	99372.00	37500	20220916	-13.33	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	37500	-13.33	20220916	31000	4.84	20220928	0.05	N	029530	5000	504 억		982760	N	N	8	N	00	N
130	20230905	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-450	5	-1.36	799472600	24561	738.23	33000	33150	32350	42900	23100	33000	32550.49	9.73	0	-10243	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3281	7.29	0.33	12	0.24	4466.00	99372.00	37500	20220916	-13.20	31000	20220928	5.00	36950	-11.91	20230518	31050	4.83	20230726	37500	-13.20	20220916	31000	5.00	20220928	0.05	N	029530	5000	504 억		980601	N	N	8	N	00	N
131	20230905	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-500	5	-1.52	761558050	23396	703.22	33000	33150	32350	42900	23100	33000	32550.78	9.73	0	-9833	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3276	7.28	0.33	12	0.23	4466.00	99372.00	37500	20220916	-13.33	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	37500	-13.33	20220916	31000	4.84	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
132	20230905	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-500	5	-1.52	653607450	20075	603.40	33000	33150	32350	42900	23100	33000	32558.28	9.73	0	-9147	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3276	7.28	0.33	12	0.20	4466.00	99372.00	37500	20220916	-13.33	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	37500	-13.33	20220916	31000	4.84	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
133	20230905	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-300	5	-0.91	513031400	15752	473.46	33000	33150	32350	42900	23100	33000	32569.29	9.73	0	-9485	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3296	7.32	0.33	12	0.16	4466.00	99372.00	37500	20220916	-12.80	31000	20220928	5.48	36950	-11.50	20230518	31050	5.31	20230726	37500	-12.80	20220916	31000	5.48	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
134	20230905	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-500	5	-1.52	311533450	9543	286.83	33000	33150	32450	42900	23100	33000	32645.23	9.73	0	-6451	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3276	7.28	0.33	12	0.09	4466.00	99372.00	37500	20220916	-13.33	31000	20220928	4.84	36950	-12.04	20230518	31050	4.67	20230726	37500	-13.33	20220916	31000	4.84	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
135	20230905	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32900	-100	5	-0.30	66517750	2025	60.87	33000	33150	32800	42900	23100	33000	32848.27	9.73	0	-103	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3316	7.37	0.33	12	0.02	4466.00	99372.00	37500	20220916	-12.27	31000	20220928	6.13	36950	-10.96	20230518	31050	5.96	20230726	37500	-12.27	20220916	31000	6.13	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
136	20230905	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	-200	5	-0.61	45483200	1384	41.60	33000	33150	32800	42900	23100	33000	32863.58	9.73	0	-84	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3306	7.34	0.33	12	0.01	4466.00	99372.00	37500	20220916	-12.53	31000	20220928	5.81	36950	-11.23	20230518	31050	5.64	20230726	37500	-12.53	20220916	31000	5.81	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
137	20230905	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32900	-100	5	-0.30	1384400	42	1.26	33000	33000	32900	42900	23100	33000	32961.90	9.73	0	-15	33333	33166	33033	32866	32733	33150	32850	504	9900	5000	24420	50	1	10080029	3316	7.37	0.33	12	0.00	4466.00	99372.00	37500	20220916	-12.27	31000	20220928	6.13	36950	-10.96	20230518	31050	5.96	20230726	37500	-12.27	20220916	31000	6.13	20220928	0.05	N	029530	5000	504 억		980601	N	N	17	N	00	N
138	20230904	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33000	-200	5	-0.60	109207150	3310	121.42	33000	33200	32900	43150	23250	33200	32993.10	9.73	0	-3	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3326	7.39	0.33	12	0.03	4466.00	99372.00	37500	20220916	-12.00	31000	20220928	6.45	36950	-10.69	20230518	31050	6.28	20230726	37500	-12.00	20220916	31000	6.45	20220928	0.04	N	029530	5000	504 억		980435	N	N	17	N	00	N
139	20230904	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33100	-100	5	-0.30	90624400	2747	100.77	33000	33200	32900	43150	23250	33200	32990.32	9.73	0	16	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3336	7.41	0.33	12	0.03	4466.00	99372.00	37500	20220916	-11.73	31000	20220928	6.77	36950	-10.42	20230518	31050	6.60	20230726	37500	-11.73	20220916	31000	6.77	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
140	20230904	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33000	-200	5	-0.60	64722950	1962	71.97	33000	33200	32900	43150	23250	33200	32988.25	9.73	0	-160	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3326	7.39	0.33	12	0.02	4466.00	99372.00	37500	20220916	-12.00	31000	20220928	6.45	36950	-10.69	20230518	31050	6.28	20230726	37500	-12.00	20220916	31000	6.45	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
141	20230904	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32950	-250	5	-0.75	58619650	1777	65.19	33000	33200	32900	43150	23250	33200	32987.99	9.73	0	-22	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3321	7.38	0.33	12	0.02	4466.00	99372.00	37500	20220916	-12.13	31000	20220928	6.29	36950	-10.83	20230518	31050	6.12	20230726	37500	-12.13	20220916	31000	6.29	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
142	20230904	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33050	-150	5	-0.45	38562750	1168	42.85	33000	33200	32950	43150	23250	33200	33016.05	9.73	0	-22	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3331	7.40	0.33	12	0.01	4466.00	99372.00	37500	20220916	-11.87	31000	20220928	6.61	36950	-10.55	20230518	31050	6.44	20230726	37500	-11.87	20220916	31000	6.61	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
143	20230904	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33050	-150	5	-0.45	37736500	1143	41.93	33000	33200	32950	43150	23250	33200	33015.31	9.73	0	-22	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3331	7.40	0.33	12	0.01	4466.00	99372.00	37500	20220916	-11.87	31000	20220928	6.61	36950	-10.55	20230518	31050	6.44	20230726	37500	-11.87	20220916	31000	6.61	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
144	20230904	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33000	-200	5	-0.60	12881350	390	14.31	33000	33200	33000	43150	23250	33200	33029.10	9.73	0	-21	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3326	7.39	0.33	12	0.00	4466.00	99372.00	37500	20220916	-12.00	31000	20220928	6.45	36950	-10.69	20230518	31050	6.28	20230726	37500	-12.00	20220916	31000	6.45	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
145	20230904	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33200	0	3	0.00	165200	5	0.18	33000	33200	33000	43150	23250	33200	33040.00	9.73	0	-2	33500	33350	33150	33000	32800	33425	33075	504	9950	5000	24560	50	1	10080029	3347	7.43	0.33	12	0.00	4466.00	99372.00	37500	20220916	-11.47	31000	20220928	7.10	36950	-10.15	20230518	31050	6.92	20230726	37500	-11.47	20220916	31000	7.10	20220928	0.04	N	029530	5000	504 억		980435	N	N	0	N	00	N
146	20230901	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33200	100	2	0.30	90164500	2725	100.18	32950	33300	32950	43000	23200	33100	33087.89	9.73	0	-572	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3347	7.43	0.33	12	0.03	4466.00	99372.00	37500	20220916	-11.47	31000	20220928	7.10	36950	-10.15	20230518	31050	6.92	20230726	37500	-11.47	20220916	31000	7.10	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
147	20230901	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33050	-50	5	-0.15	88972550	2689	98.86	32950	33300	32950	43000	23200	33100	33087.60	9.73	0	-552	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3331	7.40	0.33	12	0.03	4466.00	99372.00	37500	20220916	-11.87	31000	20220928	6.61	36950	-10.55	20230518	31050	6.44	20230726	37500	-11.87	20220916	31000	6.61	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
148	20230901	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33000	-100	5	-0.30	76417350	2309	84.89	32950	33300	32950	43000	23200	33100	33095.43	9.73	0	-468	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3326	7.39	0.33	12	0.02	4466.00	99372.00	37500	20220916	-12.00	31000	20220928	6.45	36950	-10.69	20230518	31050	6.28	20230726	37500	-12.00	20220916	31000	6.45	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
149	20230901	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33050	-50	5	-0.15	64119250	1937	71.21	32950	33300	32950	43000	23200	33100	33102.35	9.73	0	-203	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3331	7.40	0.33	12	0.02	4466.00	99372.00	37500	20220916	-11.87	31000	20220928	6.61	36950	-10.55	20230518	31050	6.44	20230726	37500	-11.87	20220916	31000	6.61	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
150	20230901	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33200	100	2	0.30	52776550	1594	58.60	32950	33300	32950	43000	23200	33100	33109.50	9.73	0	-175	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3347	7.43	0.33	12	0.02	4466.00	99372.00	37500	20220916	-11.47	31000	20220928	7.10	36950	-10.15	20230518	31050	6.92	20230726	37500	-11.47	20220916	31000	7.10	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
151	20230901	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33150	50	2	0.15	32652050	987	36.29	32950	33250	32950	43000	23200	33100	33082.12	9.73	0	-162	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3342	7.42	0.33	12	0.01	4466.00	99372.00	37500	20220916	-11.60	31000	20220928	6.94	36950	-10.28	20230518	31050	6.76	20230726	37500	-11.60	20220916	31000	6.94	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
152	20230901	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33150	50	2	0.15	15534700	470	17.28	32950	33250	32950	43000	23200	33100	33052.55	9.73	0	-82	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3342	7.42	0.33	12	0.00	4466.00	99372.00	37500	20220916	-11.60	31000	20220928	6.94	36950	-10.28	20230518	31050	6.76	20230726	37500	-11.60	20220916	31000	6.94	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N
153	20230901	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32950	-150	5	-0.45	4250550	129	4.74	32950	32950	32950	43000	23200	33100	32950.00	9.73	0	-49	33433	33266	33133	32966	32833	33200	32900	504	9900	5000	24490	50	1	10080029	3321	7.38	0.33	12	0.00	4466.00	99372.00	37500	20220916	-12.13	31000	20220928	6.29	36950	-10.83	20230518	31050	6.12	20230726	37500	-12.13	20220916	31000	6.29	20220928	0.04	N	029530	5000	504 억		980859	N	N	1	N	00	N