KissMeData/015260/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	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1506	1	2	0.07	39471295	26285	44.27	1505	1540	1490	1956	1054	1505	1501.58	0.00	0	-3289	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	673	-1.42	2.00	12	0.06	-1063.00	754.00	2640	20221017	-42.95	1450	20230217	3.86	2620	-42.52	20230502	1450	3.86	20230217	2640	-42.95	20221017	1450	3.86	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
3	20230927	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	4	2	0.27	31263505	20835	35.09	1505	1540	1490	1956	1054	1505	1500.53	0.00	0	-3024	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	675	-1.42	2.00	12	0.05	-1063.00	754.00	2640	20221017	-42.84	1450	20230217	4.07	2620	-42.40	20230502	1450	4.07	20230217	2640	-42.84	20221017	1450	4.07	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
4	20230927	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	4	2	0.27	30471282	20310	34.20	1505	1540	1490	1956	1054	1505	1500.31	0.00	0	-3026	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	675	-1.42	2.00	12	0.05	-1063.00	754.00	2640	20221017	-42.84	1450	20230217	4.07	2620	-42.40	20230502	1450	4.07	20230217	2640	-42.84	20221017	1450	4.07	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
5	20230927	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	3	2	0.20	28731319	19157	32.26	1505	1540	1490	1956	1054	1505	1499.78	0.00	0	-3108	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	674	-1.42	2.00	12	0.04	-1063.00	754.00	2640	20221017	-42.88	1450	20230217	4.00	2620	-42.44	20230502	1450	4.00	20230217	2640	-42.88	20221017	1450	4.00	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
6	20230927	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	-6	5	-0.40	26619591	17750	29.89	1505	1540	1490	1956	1054	1505	1499.70	0.00	0	-2738	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	670	-1.41	1.99	12	0.04	-1063.00	754.00	2640	20221017	-43.22	1450	20230217	3.38	2620	-42.79	20230502	1450	3.38	20230217	2640	-43.22	20221017	1450	3.38	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
7	20230927	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	-6	5	-0.40	25906110	17275	29.09	1505	1540	1490	1956	1054	1505	1499.63	0.00	0	-2336	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	670	-1.41	1.99	12	0.04	-1063.00	754.00	2640	20221017	-43.22	1450	20230217	3.38	2620	-42.79	20230502	1450	3.38	20230217	2640	-43.22	20221017	1450	3.38	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
8	20230927	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	-9	5	-0.60	7482014	4991	8.41	1505	1540	1490	1956	1054	1505	1499.10	0.00	0	-1966	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	669	-1.41	1.98	12	0.01	-1063.00	754.00	2640	20221017	-43.33	1450	20230217	3.17	2620	-42.90	20230502	1450	3.17	20230217	2640	-43.33	20221017	1450	3.17	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
9	20230927	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	24	2	1.59	101016	67	0.11	1505	1540	1491	1956	1054	1505	1507.70	0.00	0	-57	1627	1566	1528	1467	1429	1547	1448	224	451	500	1020	1	1	44716645	684	-1.44	2.03	12	0.00	-1063.00	754.00	2640	20221017	-42.08	1450	20230217	5.45	2620	-41.64	20230502	1450	5.45	20230217	2640	-42.08	20221017	1450	5.45	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
10	20230926	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-25	5	-1.63	89193588	59379	247.37	1589	1589	1490	1989	1071	1530	1502.11	0.00	0	-18140	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	673	-1.42	2.00	12	0.13	-1063.00	754.00	2640	20221017	-42.99	1450	20230217	3.79	2620	-42.56	20230502	1450	3.79	20230217	2640	-42.99	20221017	1450	3.79	20230217	0.72	N	015260	500	223 억		0	N	N	5	N	00	N
11	20230926	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-25	5	-1.63	78328966	52136	217.20	1589	1589	1490	1989	1071	1530	1502.40	0.00	0	-16823	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	673	-1.42	2.00	12	0.12	-1063.00	754.00	2640	20221017	-42.99	1450	20230217	3.79	2620	-42.56	20230502	1450	3.79	20230217	2640	-42.99	20221017	1450	3.79	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
12	20230926	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1504	-26	5	-1.70	70114954	46674	194.44	1589	1589	1490	1989	1071	1530	1502.23	0.00	0	-13003	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	673	-1.41	1.99	12	0.10	-1063.00	754.00	2640	20221017	-43.03	1450	20230217	3.72	2620	-42.60	20230502	1450	3.72	20230217	2640	-43.03	20221017	1450	3.72	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
13	20230926	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	-32	5	-2.09	60670437	40365	168.16	1589	1589	1490	1989	1071	1530	1503.05	0.00	0	-11179	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	670	-1.41	1.99	12	0.09	-1063.00	754.00	2640	20221017	-43.26	1450	20230217	3.31	2620	-42.82	20230502	1450	3.31	20230217	2640	-43.26	20221017	1450	3.31	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
14	20230926	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	-34	5	-2.22	42370596	28111	117.11	1589	1589	1490	1989	1071	1530	1507.26	0.00	0	-7637	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	669	-1.41	1.98	12	0.06	-1063.00	754.00	2640	20221017	-43.33	1450	20230217	3.17	2620	-42.90	20230502	1450	3.17	20230217	2640	-43.33	20221017	1450	3.17	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
15	20230926	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-18	5	-1.18	33924637	22483	93.66	1589	1589	1490	1989	1071	1530	1508.90	0.00	0	-7090	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	676	-1.42	2.01	12	0.05	-1063.00	754.00	2640	20221017	-42.73	1450	20230217	4.28	2620	-42.29	20230502	1450	4.28	20230217	2640	-42.73	20221017	1450	4.28	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
16	20230926	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1517	-13	5	-0.85	7663669	5015	20.89	1589	1589	1517	1989	1071	1530	1528.15	0.00	0	-2531	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	678	-1.43	2.01	12	0.01	-1063.00	754.00	2640	20221017	-42.54	1450	20230217	4.62	2620	-42.10	20230502	1450	4.62	20230217	2640	-42.54	20221017	1450	4.62	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
17	20230926	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	59	2	3.86	47670	30	0.12	1589	1589	1589	1989	1071	1530	1589.00	0.00	0	-4	1654	1591	1552	1489	1450	1572	1470	224	459	500	1040	1	1	44716645	711	-1.49	2.11	12	0.00	-1063.00	754.00	2640	20221017	-39.81	1450	20230217	9.59	2620	-39.35	20230502	1450	9.59	20230217	2640	-39.81	20221017	1450	9.59	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
18	20230925	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	-20	5	-1.29	36774030	23904	17.57	1615	1615	1513	2015	1085	1550	1538.40	0.00	0	-10950	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	684	-1.44	2.03	12	0.05	-1063.00	754.00	2640	20221017	-42.05	1450	20230217	5.52	2620	-41.60	20230502	1450	5.52	20230217	2640	-42.05	20221017	1450	5.52	20230217	0.72	N	015260	500	223 억		0	N	N	13	N	00	N
19	20230925	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	-36	5	-2.32	33951033	22055	16.21	1615	1615	1513	2015	1085	1550	1539.38	0.00	0	-10456	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	677	-1.42	2.01	12	0.05	-1063.00	754.00	2640	20221017	-42.65	1450	20230217	4.41	2620	-42.21	20230502	1450	4.41	20230217	2640	-42.65	20221017	1450	4.41	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
20	20230925	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1527	-23	5	-1.48	23085053	14907	10.95	1615	1615	1513	2015	1085	1550	1548.60	0.00	0	-4767	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	683	-1.44	2.03	12	0.03	-1063.00	754.00	2640	20221017	-42.16	1450	20230217	5.31	2620	-41.72	20230502	1450	5.31	20230217	2640	-42.16	20221017	1450	5.31	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
21	20230925	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	-21	5	-1.35	21865758	14106	10.37	1615	1615	1513	2015	1085	1550	1550.10	0.00	0	-4749	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	684	-1.44	2.03	12	0.03	-1063.00	754.00	2640	20221017	-42.08	1450	20230217	5.45	2620	-41.64	20230502	1450	5.45	20230217	2640	-42.08	20221017	1450	5.45	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
22	20230925	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	-21	5	-1.35	20785832	13397	9.84	1615	1615	1513	2015	1085	1550	1551.53	0.00	0	-4069	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	684	-1.44	2.03	12	0.03	-1063.00	754.00	2640	20221017	-42.08	1450	20230217	5.45	2620	-41.64	20230502	1450	5.45	20230217	2640	-42.08	20221017	1450	5.45	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
23	20230925	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	-20	5	-1.29	18759994	12072	8.87	1615	1615	1513	2015	1085	1550	1554.01	0.00	0	-4054	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	684	-1.44	2.03	12	0.03	-1063.00	754.00	2640	20221017	-42.05	1450	20230217	5.52	2620	-41.60	20230502	1450	5.52	20230217	2640	-42.05	20221017	1450	5.52	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
24	20230925	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1564	14	2	0.90	11068022	7035	5.17	1615	1615	1544	2015	1085	1550	1573.28	0.00	0	-909	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	699	-1.47	2.07	12	0.02	-1063.00	754.00	2640	20221017	-40.76	1450	20230217	7.86	2620	-40.31	20230502	1450	7.86	20230217	2640	-40.76	20221017	1450	7.86	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
25	20230925	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	12	2	0.77	329231	205	0.15	1615	1615	1562	2015	1085	1550	1606.00	0.00	0	-6	1607	1578	1544	1515	1481	1593	1530	224	465	500	1050	1	1	44716645	698	-1.47	2.07	12	0.00	-1063.00	754.00	2640	20221017	-40.83	1450	20230217	7.72	2620	-40.38	20230502	1450	7.72	20230217	2640	-40.83	20221017	1450	7.72	20230217	0.72	N	015260	500	223 억		0	N	N	0	N	00	N
26	20230922	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	8	2	0.52	207480926	136083	186.67	1525	1573	1510	2000	1080	1542	1524.64	0.00	0	13666	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	693	-1.46	2.06	12	0.30	-1063.00	754.00	2640	20221017	-41.29	1450	20230217	6.90	2620	-40.84	20230502	1450	6.90	20230217	2640	-41.29	20221017	1450	6.90	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
27	20230922	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	-16	5	-1.04	192068796	126116	173.00	1525	1573	1510	2000	1080	1542	1522.95	0.00	0	9624	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	682	-1.44	2.02	12	0.28	-1063.00	754.00	2640	20221017	-42.20	1450	20230217	5.24	2620	-41.76	20230502	1450	5.24	20230217	2640	-42.20	20221017	1450	5.24	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
28	20230922	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1528	-14	5	-0.91	187955028	123424	169.31	1525	1573	1510	2000	1080	1542	1522.84	0.00	0	9776	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	683	-1.44	2.03	12	0.28	-1063.00	754.00	2640	20221017	-42.12	1450	20230217	5.38	2620	-41.68	20230502	1450	5.38	20230217	2640	-42.12	20221017	1450	5.38	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
29	20230922	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	-3	5	-0.19	174692666	114770	157.44	1525	1573	1510	2000	1080	1542	1522.11	0.00	0	6395	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	688	-1.45	2.04	12	0.26	-1063.00	754.00	2640	20221017	-41.70	1450	20230217	6.14	2620	-41.26	20230502	1450	6.14	20230217	2640	-41.70	20221017	1450	6.14	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
30	20230922	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1547	5	2	0.32	155296045	102056	140.00	1525	1556	1510	2000	1080	1542	1521.67	0.00	0	5998	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	692	-1.46	2.05	12	0.23	-1063.00	754.00	2640	20221017	-41.40	1450	20230217	6.69	2620	-40.95	20230502	1450	6.69	20230217	2640	-41.40	20221017	1450	6.69	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
31	20230922	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1517	-25	5	-1.62	25787569	17018	23.34	1525	1534	1510	2000	1080	1542	1515.31	0.00	0	5514	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	678	-1.43	2.01	12	0.04	-1063.00	754.00	2640	20221017	-42.54	1450	20230217	4.62	2620	-42.10	20230502	1450	4.62	20230217	2640	-42.54	20221017	1450	4.62	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
32	20230922	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1524	-18	5	-1.17	16091705	10631	14.58	1525	1534	1510	2000	1080	1542	1513.66	0.00	0	3233	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	681	-1.43	2.02	12	0.02	-1063.00	754.00	2640	20221017	-42.27	1450	20230217	5.10	2620	-41.83	20230502	1450	5.10	20230217	2640	-42.27	20221017	1450	5.10	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
33	20230922	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	-12	5	-0.78	139087	91	0.12	1525	1534	1525	2000	1080	1542	1528.43	0.00	0	-4	1626	1583	1554	1511	1482	1569	1497	224	458	500	1040	1	1	44716645	684	-1.44	2.03	12	0.00	-1063.00	754.00	2640	20221017	-42.05	1450	20230217	5.52	2620	-41.60	20230502	1450	5.52	20230217	2640	-42.05	20221017	1450	5.52	20230217	0.74	N	015260	500	223 억		0	N	N	0	N	00	N
34	20230921	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1542	-39	5	-2.47	112340403	72899	74.67	1552	1597	1525	2055	1107	1581	1541.04	0.00	0	-6985	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	690	-1.45	2.05	12	0.16	-1063.00	754.00	2640	20221017	-41.59	1450	20230217	6.34	2620	-41.15	20230502	1450	6.34	20230217	2640	-41.59	20221017	1450	6.34	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
35	20230921	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1535	-46	5	-2.91	86961809	56315	57.69	1552	1597	1527	2055	1107	1581	1544.20	0.00	0	-8005	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	686	-1.44	2.04	12	0.13	-1063.00	754.00	2640	20221017	-41.86	1450	20230217	5.86	2620	-41.41	20230502	1450	5.86	20230217	2640	-41.86	20221017	1450	5.86	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
36	20230921	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	-31	5	-1.96	59906413	38677	39.62	1552	1597	1535	2055	1107	1581	1548.89	0.00	0	-3317	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	693	-1.46	2.06	12	0.09	-1063.00	754.00	2640	20221017	-41.29	1450	20230217	6.90	2620	-40.84	20230502	1450	6.90	20230217	2640	-41.29	20221017	1450	6.90	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
37	20230921	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1552	-29	5	-1.83	57303995	36998	37.90	1552	1597	1535	2055	1107	1581	1548.84	0.00	0	-2270	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	694	-1.46	2.06	12	0.08	-1063.00	754.00	2640	20221017	-41.21	1450	20230217	7.03	2620	-40.76	20230502	1450	7.03	20230217	2640	-41.21	20221017	1450	7.03	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
38	20230921	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	-36	5	-2.28	28461754	18288	18.73	1552	1597	1545	2055	1107	1581	1556.31	0.00	0	-2002	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	691	-1.45	2.05	12	0.04	-1063.00	754.00	2640	20221017	-41.48	1450	20230217	6.55	2620	-41.03	20230502	1450	6.55	20230217	2640	-41.48	20221017	1450	6.55	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
39	20230921	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	-25	5	-1.58	16994516	10893	11.16	1552	1597	1551	2055	1107	1581	1560.13	0.00	0	-1379	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	696	-1.46	2.06	12	0.02	-1063.00	754.00	2640	20221017	-41.06	1450	20230217	7.31	2620	-40.61	20230502	1450	7.31	20230217	2640	-41.06	20221017	1450	7.31	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
40	20230921	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1576	-5	5	-0.32	8423784	5389	5.52	1552	1597	1552	2055	1107	1581	1563.14	0.00	0	-24	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	705	-1.48	2.09	12	0.01	-1063.00	754.00	2640	20221017	-40.30	1450	20230217	8.69	2620	-39.85	20230502	1450	8.69	20230217	2640	-40.30	20221017	1450	8.69	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
41	20230921	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	16	2	1.01	99733	64	0.07	1552	1597	1552	2055	1107	1581	1558.33	0.00	0	-7	1664	1622	1587	1545	1510	1605	1528	224	474	500	1070	1	1	44716645	714	-1.50	2.12	12	0.00	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.71	N	015260	500	223 억		0	N	N	5	N	00	N
42	20230920	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1581	-16	5	-1.00	153148274	97622	78.62	1595	1629	1552	2075	1118	1597	1568.79	0.00	0	-2839	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	707	-1.49	2.10	12	0.22	-1063.00	754.00	2640	20221017	-40.11	1450	20230217	9.03	2620	-39.66	20230502	1450	9.03	20230217	2640	-40.11	20221017	1450	9.03	20230217	0.64	N	015260	500	223 억		0	N	N	5	N	00	N
43	20230920	150253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1607	10	2	0.63	149593078	95370	76.81	1595	1629	1552	2075	1118	1597	1568.55	0.00	0	-2924	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	719	-1.51	2.13	12	0.21	-1063.00	754.00	2640	20221017	-39.13	1450	20230217	10.83	2620	-38.66	20230502	1450	10.83	20230217	2640	-39.13	20221017	1450	10.83	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
44	20230920	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	-41	5	-2.57	117490649	74941	60.36	1595	1629	1552	2075	1118	1597	1567.78	0.00	0	3180	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	696	-1.46	2.06	12	0.17	-1063.00	754.00	2640	20221017	-41.06	1450	20230217	7.31	2620	-40.61	20230502	1450	7.31	20230217	2640	-41.06	20221017	1450	7.31	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
45	20230920	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1568	-29	5	-1.82	90542022	57607	46.40	1595	1629	1554	2075	1118	1597	1571.72	0.00	0	5705	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	701	-1.48	2.08	12	0.13	-1063.00	754.00	2640	20221017	-40.61	1450	20230217	8.14	2620	-40.15	20230502	1450	8.14	20230217	2640	-40.61	20221017	1450	8.14	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
46	20230920	120252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1563	-34	5	-2.13	86357205	54936	44.25	1595	1629	1554	2075	1118	1597	1571.96	0.00	0	5970	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	699	-1.47	2.07	12	0.12	-1063.00	754.00	2640	20221017	-40.80	1450	20230217	7.79	2620	-40.34	20230502	1450	7.79	20230217	2640	-40.80	20221017	1450	7.79	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
47	20230920	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1578	-19	5	-1.19	72978770	46357	37.34	1595	1629	1560	2075	1118	1597	1574.28	0.00	0	8065	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	706	-1.48	2.09	12	0.10	-1063.00	754.00	2640	20221017	-40.23	1450	20230217	8.83	2620	-39.77	20230502	1450	8.83	20230217	2640	-40.23	20221017	1450	8.83	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
48	20230920	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	-7	5	-0.44	30200630	19040	15.33	1595	1629	1581	2075	1118	1597	1586.17	0.00	0	3499	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	711	-1.50	2.11	12	0.04	-1063.00	754.00	2640	20221017	-39.77	1450	20230217	9.66	2620	-39.31	20230502	1450	9.66	20230217	2640	-39.77	20221017	1450	9.66	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
49	20230920	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	3	2	0.19	246100	154	0.12	1595	1600	1593	2075	1118	1597	1598.05	0.00	0	-40	1647	1622	1603	1578	1559	1612	1568	224	478	500	1080	1	1	44716645	715	-1.51	2.12	12	0.00	-1063.00	754.00	2640	20221017	-39.39	1450	20230217	10.34	2620	-38.93	20230502	1450	10.34	20230217	2640	-39.39	20221017	1450	10.34	20230217	0.64	N	015260	500	223 억		0	N	N	2	N	00	N
50	20230919	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-30	5	-1.84	197075231	123714	181.13	1628	1628	1584	2115	1139	1627	1592.99	0.00	0	-43175	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	714	-1.50	2.12	12	0.28	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.60	N	015260	500	223 억		0	N	N	2	N	00	N
51	20230919	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	-31	5	-1.91	191316887	120103	175.84	1628	1628	1584	2115	1139	1627	1592.94	0.00	0	-42302	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	714	-1.50	2.12	12	0.27	-1063.00	754.00	2640	20221017	-39.55	1450	20230217	10.07	2620	-39.08	20230502	1450	10.07	20230217	2640	-39.55	20221017	1450	10.07	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
52	20230919	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1586	-41	5	-2.52	172623639	108340	158.62	1628	1628	1584	2115	1139	1627	1593.35	0.00	0	-38210	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	709	-1.49	2.10	12	0.24	-1063.00	754.00	2640	20221017	-39.92	1450	20230217	9.38	2620	-39.47	20230502	1450	9.38	20230217	2640	-39.92	20221017	1450	9.38	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
53	20230919	130248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1588	-39	5	-2.40	135983663	85229	124.78	1628	1628	1586	2115	1139	1627	1595.51	0.00	0	-30586	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	710	-1.49	2.11	12	0.19	-1063.00	754.00	2640	20221017	-39.85	1450	20230217	9.52	2620	-39.39	20230502	1450	9.52	20230217	2640	-39.85	20221017	1450	9.52	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
54	20230919	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1588	-39	5	-2.40	119840434	75057	109.89	1628	1628	1588	2115	1139	1627	1596.66	0.00	0	-29013	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	710	-1.49	2.11	12	0.17	-1063.00	754.00	2640	20221017	-39.85	1450	20230217	9.52	2620	-39.39	20230502	1450	9.52	20230217	2640	-39.85	20221017	1450	9.52	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
55	20230919	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	-31	5	-1.91	84834550	53079	77.71	1628	1628	1592	2115	1139	1627	1598.27	0.00	0	-18222	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	714	-1.50	2.12	12	0.12	-1063.00	754.00	2640	20221017	-39.55	1450	20230217	10.07	2620	-39.08	20230502	1450	10.07	20230217	2640	-39.55	20221017	1450	10.07	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
56	20230919	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	-31	5	-1.91	77123216	48246	70.64	1628	1628	1592	2115	1139	1627	1598.54	0.00	0	-16359	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	714	-1.50	2.12	12	0.11	-1063.00	754.00	2640	20221017	-39.55	1450	20230217	10.07	2620	-39.08	20230502	1450	10.07	20230217	2640	-39.55	20221017	1450	10.07	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
57	20230919	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1601	-26	5	-1.60	4477170	2784	4.08	1628	1628	1600	2115	1139	1627	1608.18	0.00	0	-1155	1661	1643	1628	1610	1595	1636	1603	224	488	500	1100	1	1	44716645	716	-1.51	2.12	12	0.01	-1063.00	754.00	2640	20221017	-39.36	1450	20230217	10.41	2620	-38.89	20230502	1450	10.41	20230217	2640	-39.36	20221017	1450	10.41	20230217	0.60	N	015260	500	223 억		0	N	N	3	N	00	N
58	20230918	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1627	-27	5	-1.63	110464434	68052	77.21	1646	1646	1613	2150	1158	1654	1623.24	0.00	0	-15139	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	728	-1.53	2.16	12	0.15	-1063.00	754.00	2640	20221017	-38.37	1450	20230217	12.21	2620	-37.90	20230502	1450	12.21	20230217	2640	-38.37	20221017	1450	12.21	20230217	0.55	N	015260	500	223 억		0	N	N	3	N	00	N
59	20230918	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1616	-38	5	-2.30	95498958	58799	66.71	1646	1646	1615	2150	1158	1654	1624.16	0.00	0	-13845	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	723	-1.52	2.14	12	0.13	-1063.00	754.00	2640	20221017	-38.79	1450	20230217	11.45	2620	-38.32	20230502	1450	11.45	20230217	2640	-38.79	20221017	1450	11.45	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
60	20230918	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	-16	5	-0.97	34424256	21119	23.96	1646	1646	1624	2150	1158	1654	1630.01	0.00	0	-3570	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	732	-1.54	2.17	12	0.05	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
61	20230918	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	-24	5	-1.45	17766966	10873	12.34	1646	1646	1628	2150	1158	1654	1634.04	0.00	0	-3684	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	729	-1.53	2.16	12	0.02	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
62	20230918	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-14	5	-0.85	8640058	5283	5.99	1646	1646	1628	2150	1158	1654	1635.45	0.00	0	-2781	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	733	-1.54	2.18	12	0.01	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
63	20230918	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1641	-13	5	-0.79	7651574	4679	5.31	1646	1646	1628	2150	1158	1654	1635.30	0.00	0	-2461	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	734	-1.54	2.18	12	0.01	-1063.00	754.00	2640	20221017	-37.84	1450	20230217	13.17	2620	-37.37	20230502	1450	13.17	20230217	2640	-37.84	20221017	1450	13.17	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
64	20230918	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1641	-13	5	-0.79	2490597	1518	1.72	1646	1646	1628	2150	1158	1654	1640.71	0.00	0	-425	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	734	-1.54	2.18	12	0.00	-1063.00	754.00	2640	20221017	-37.84	1450	20230217	13.17	2620	-37.37	20230502	1450	13.17	20230217	2640	-37.84	20221017	1450	13.17	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
65	20230918	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1646	-8	5	-0.48	521782	317	0.36	1646	1646	1646	2150	1158	1654	1646.00	0.00	0	-19	1676	1664	1642	1630	1608	1671	1637	224	496	500	1120	1	1	44716645	736	-1.55	2.18	12	0.00	-1063.00	754.00	2640	20221017	-37.65	1450	20230217	13.52	2620	-37.18	20230502	1450	13.52	20230217	2640	-37.65	20221017	1450	13.52	20230217	0.55	N	015260	500	223 억		0	N	N	4	N	00	N
66	20230915	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	0	3	0.00	144036721	88121	97.09	1630	1654	1620	2150	1158	1654	1634.53	0.00	0	18573	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	740	-1.56	2.19	12	0.20	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.56	N	015260	500	223 억		0	N	N	4	N	00	N
67	20230915	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1647	-7	5	-0.42	130464070	79897	88.03	1630	1649	1620	2150	1158	1654	1632.90	0.00	0	17708	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	736	-1.55	2.18	12	0.18	-1063.00	754.00	2640	20221017	-37.61	1450	20230217	13.59	2620	-37.14	20230502	1450	13.59	20230217	2640	-37.61	20221017	1450	13.59	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
68	20230915	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	-19	5	-1.15	113843538	69748	76.85	1630	1649	1620	2150	1158	1654	1632.21	0.00	0	12167	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	731	-1.54	2.17	12	0.16	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
69	20230915	130249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	-20	5	-1.21	98053067	60073	66.19	1630	1649	1620	2150	1158	1654	1632.23	0.00	0	13931	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	731	-1.54	2.17	12	0.13	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
70	20230915	120252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	-16	5	-0.97	86599948	53067	58.47	1630	1649	1620	2150	1158	1654	1631.90	0.00	0	14766	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	732	-1.54	2.17	12	0.12	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
71	20230915	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	-16	5	-0.97	47176144	28922	31.87	1630	1649	1620	2150	1158	1654	1631.15	0.00	0	15404	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	732	-1.54	2.17	12	0.06	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
72	20230915	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	-15	5	-0.91	38143461	23411	25.79	1630	1649	1620	2150	1158	1654	1629.30	0.00	0	14665	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	733	-1.54	2.17	12	0.05	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
73	20230915	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-34	5	-2.06	2199090	1352	1.49	1630	1635	1620	2150	1158	1654	1626.55	0.00	0	154	1698	1676	1646	1624	1594	1687	1635	224	496	500	1120	1	1	44716645	724	-1.52	2.15	12	0.00	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.56	N	015260	500	223 억		0	N	N	97	N	00	N
74	20230914	160250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	33	2	2.04	142780349	87759	128.85	1621	1668	1616	2105	1135	1621	1626.91	0.00	0	10162	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	740	-1.56	2.19	12	0.20	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.55	N	015260	500	223 억		0	N	N	97	N	00	N
75	20230914	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1644	23	2	1.42	139203176	85591	125.67	1621	1668	1616	2105	1135	1621	1626.38	0.00	0	10205	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	735	-1.55	2.18	12	0.19	-1063.00	754.00	2640	20221017	-37.73	1450	20230217	13.38	2620	-37.25	20230502	1450	13.38	20230217	2640	-37.73	20221017	1450	13.38	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
76	20230914	140247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1629	8	2	0.49	114024876	70237	103.13	1621	1648	1616	2105	1135	1621	1623.43	0.00	0	6922	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	728	-1.53	2.16	12	0.16	-1063.00	754.00	2640	20221017	-38.30	1450	20230217	12.34	2620	-37.82	20230502	1450	12.34	20230217	2640	-38.30	20221017	1450	12.34	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
77	20230914	130245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	12	2	0.74	95616774	58861	86.42	1621	1648	1621	2105	1135	1621	1624.45	0.00	0	5851	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	730	-1.54	2.17	12	0.13	-1063.00	754.00	2640	20221017	-38.14	1450	20230217	12.62	2620	-37.67	20230502	1450	12.62	20230217	2640	-38.14	20221017	1450	12.62	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
78	20230914	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	13	2	0.80	62565954	38504	56.53	1621	1648	1621	2105	1135	1621	1624.92	0.00	0	5522	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	731	-1.54	2.17	12	0.09	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
79	20230914	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1636	15	2	0.93	50207212	30898	45.37	1621	1648	1621	2105	1135	1621	1624.93	0.00	0	5337	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	732	-1.54	2.17	12	0.07	-1063.00	754.00	2640	20221017	-38.03	1450	20230217	12.83	2620	-37.56	20230502	1450	12.83	20230217	2640	-38.03	20221017	1450	12.83	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
80	20230914	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	19	2	1.17	48426286	29808	43.77	1621	1648	1621	2105	1135	1621	1624.61	0.00	0	5491	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	733	-1.54	2.18	12	0.07	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
81	20230914	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	18	2	1.11	40468118	24937	36.61	1621	1640	1621	2105	1135	1621	1622.81	0.00	0	3681	1676	1648	1632	1604	1588	1640	1596	224	484	500	1100	1	1	44716645	733	-1.54	2.17	12	0.06	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.55	N	015260	500	223 억		0	N	N	0	N	00	N
82	20230913	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1621	-37	5	-2.23	110699439	68106	9.64	1658	1660	1616	2155	1161	1658	1625.29	0.00	0	5988	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	725	-1.52	2.15	12	0.15	-1063.00	754.00	2640	20221017	-38.60	1450	20230217	11.79	2620	-38.13	20230502	1450	11.79	20230217	2640	-38.60	20221017	1450	11.79	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
83	20230913	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1632	-26	5	-1.57	101607452	62511	8.85	1658	1660	1616	2155	1161	1658	1625.26	0.00	0	5178	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	730	-1.54	2.16	12	0.14	-1063.00	754.00	2640	20221017	-38.18	1450	20230217	12.55	2620	-37.71	20230502	1450	12.55	20230217	2640	-38.18	20221017	1450	12.55	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
84	20230913	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	-28	5	-1.69	95302113	58639	8.30	1658	1660	1616	2155	1161	1658	1625.05	0.00	0	5521	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	729	-1.53	2.16	12	0.13	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
85	20230913	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1629	-29	5	-1.75	84646327	52067	7.37	1658	1660	1616	2155	1161	1658	1625.51	0.00	0	5567	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	728	-1.53	2.16	12	0.12	-1063.00	754.00	2640	20221017	-38.30	1450	20230217	12.34	2620	-37.82	20230502	1450	12.34	20230217	2640	-38.30	20221017	1450	12.34	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
86	20230913	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1628	-30	5	-1.81	80485046	49504	7.01	1658	1660	1616	2155	1161	1658	1625.61	0.00	0	5595	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	728	-1.53	2.16	12	0.11	-1063.00	754.00	2640	20221017	-38.33	1450	20230217	12.28	2620	-37.86	20230502	1450	12.28	20230217	2640	-38.33	20221017	1450	12.28	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
87	20230913	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	-28	5	-1.69	73644897	45280	6.41	1658	1660	1616	2155	1161	1658	1626.20	0.00	0	5447	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	729	-1.53	2.16	12	0.10	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
88	20230913	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	-23	5	-1.39	24283496	14854	2.10	1658	1660	1622	2155	1161	1658	1634.28	0.00	0	2546	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	731	-1.54	2.17	12	0.03	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
89	20230913	090246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1658	0	3	0.00	3289476	1984	0.28	1658	1660	1658	2155	1161	1658	1658.00	0.00	0	-388	1867	1762	1671	1566	1475	1815	1619	224	497	500	1120	1	1	44716645	741	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.20	1450	20230217	14.34	2620	-36.72	20230502	1450	14.34	20230217	2640	-37.20	20221017	1450	14.34	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
90	20230912	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1658	43	2	2.66	1185660586	704343	551.75	1615	1776	1580	2095	1131	1615	1683.38	0.00	0	37280	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	741	-1.56	2.20	12	1.58	-1063.00	754.00	2640	20221017	-37.20	1450	20230217	14.34	2620	-36.72	20230502	1450	14.34	20230217	2640	-37.20	20221017	1450	14.34	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
91	20230912	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1655	40	2	2.48	1179831154	700825	548.99	1615	1776	1580	2095	1131	1615	1683.49	0.00	0	36924	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	740	-1.56	2.19	12	1.57	-1063.00	754.00	2640	20221017	-37.31	1450	20230217	14.14	2620	-36.83	20230502	1450	14.14	20230217	2640	-37.31	20221017	1450	14.14	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
92	20230912	140245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	19	2	1.18	1166283644	692592	542.54	1615	1776	1580	2095	1131	1615	1683.94	0.00	0	34547	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	731	-1.54	2.17	12	1.55	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
93	20230912	130245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1674	59	2	3.65	1125104322	667541	522.92	1615	1776	1580	2095	1131	1615	1685.45	0.00	0	30174	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	749	-1.57	2.22	12	1.49	-1063.00	754.00	2640	20221017	-36.59	1450	20230217	15.45	2620	-36.11	20230502	1450	15.45	20230217	2640	-36.59	20221017	1450	15.45	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
94	20230912	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	47	2	2.91	1048500565	621386	486.76	1615	1776	1580	2095	1131	1615	1687.36	0.00	0	4163	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	743	-1.56	2.20	12	1.39	-1063.00	754.00	2640	20221017	-37.05	1450	20230217	14.62	2620	-36.56	20230502	1450	14.62	20230217	2640	-37.05	20221017	1450	14.62	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
95	20230912	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1704	89	2	5.51	213195208	127837	100.14	1615	1717	1580	2095	1131	1615	1667.71	0.00	0	61196	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	762	-1.60	2.26	12	0.29	-1063.00	754.00	2640	20221017	-35.45	1450	20230217	17.52	2620	-34.96	20230502	1450	17.52	20230217	2640	-35.45	20221017	1450	17.52	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
96	20230912	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1693	78	2	4.83	125244511	76105	59.62	1615	1694	1580	2095	1131	1615	1645.68	0.00	0	36809	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	757	-1.59	2.25	12	0.17	-1063.00	754.00	2640	20221017	-35.87	1450	20230217	16.76	2620	-35.38	20230502	1450	16.76	20230217	2640	-35.87	20221017	1450	16.76	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
97	20230912	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1604	-11	5	-0.68	7212953	4518	3.54	1615	1622	1580	2095	1131	1615	1596.49	0.00	0	327	1693	1654	1621	1582	1549	1637	1565	224	480	500	1090	1	1	44716645	717	-1.51	2.13	12	0.01	-1063.00	754.00	2640	20221017	-39.24	1450	20230217	10.62	2620	-38.78	20230502	1450	10.62	20230217	2640	-39.24	20221017	1450	10.62	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
98	20230911	160240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1615	-35	5	-2.12	205603143	127555	219.82	1650	1660	1588	2145	1155	1650	1611.88	0.00	0	8655	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	722	-1.52	2.14	12	0.29	-1063.00	754.00	2640	20221017	-38.83	1450	20230217	11.38	2620	-38.36	20230502	1450	11.38	20230217	2640	-38.83	20221017	1450	11.38	20230217	0.52	N	015260	500	223 억		0	N	N	2	N	00	N
99	20230911	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-30	5	-1.82	203260607	126105	217.32	1650	1660	1588	2145	1155	1650	1611.84	0.00	0	8508	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	724	-1.52	2.15	12	0.28	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
100	20230911	140247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1607	-43	5	-2.61	194283830	120549	207.75	1650	1660	1588	2145	1155	1650	1611.66	0.00	0	8511	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	719	-1.51	2.13	12	0.27	-1063.00	754.00	2640	20221017	-39.13	1450	20230217	10.83	2620	-38.66	20230502	1450	10.83	20230217	2640	-39.13	20221017	1450	10.83	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
101	20230911	130245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-36	5	-2.18	153323398	95002	163.72	1650	1660	1606	2145	1155	1650	1613.90	0.00	0	4828	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	722	-1.52	2.14	12	0.21	-1063.00	754.00	2640	20221017	-38.86	1450	20230217	11.31	2620	-38.40	20230502	1450	11.31	20230217	2640	-38.86	20221017	1450	11.31	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
102	20230911	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1609	-41	5	-2.48	101865087	63026	108.62	1650	1660	1606	2145	1155	1650	1616.24	0.00	0	3599	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	719	-1.51	2.13	12	0.14	-1063.00	754.00	2640	20221017	-39.05	1450	20230217	10.97	2620	-38.59	20230502	1450	10.97	20230217	2640	-39.05	20221017	1450	10.97	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
103	20230911	110241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-36	5	-2.18	48598896	29956	51.63	1650	1660	1613	2145	1155	1650	1622.34	0.00	0	2181	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	722	-1.52	2.14	12	0.07	-1063.00	754.00	2640	20221017	-38.86	1450	20230217	11.31	2620	-38.40	20230502	1450	11.31	20230217	2640	-38.86	20221017	1450	11.31	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
104	20230911	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1618	-32	5	-1.94	37681987	23199	39.98	1650	1660	1618	2145	1155	1650	1624.29	0.00	0	2519	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	724	-1.52	2.15	12	0.05	-1063.00	754.00	2640	20221017	-38.71	1450	20230217	11.59	2620	-38.24	20230502	1450	11.59	20230217	2640	-38.71	20221017	1450	11.59	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
105	20230911	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	10	2	0.61	1790260	1085	1.87	1650	1660	1650	2145	1155	1650	1650.01	0.00	0	-131	1686	1668	1644	1626	1602	1656	1614	224	495	500	1120	1	1	44716645	742	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
106	20230908	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1650	-2	5	-0.12	94738966	58025	162.55	1662	1662	1620	2145	1157	1652	1632.67	0.00	0	-9213	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	738	-1.55	2.19	12	0.13	-1063.00	754.00	2640	20221017	-37.50	1450	20230217	13.79	2620	-37.02	20230502	1450	13.79	20230217	2640	-37.50	20221017	1450	13.79	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
107	20230908	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	-18	5	-1.09	74014455	45378	127.12	1662	1662	1620	2145	1157	1652	1631.06	0.00	0	-9343	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	731	-1.54	2.17	12	0.10	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
108	20230908	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	-17	5	-1.03	64626315	39605	110.95	1662	1662	1620	2145	1157	1652	1631.77	0.00	0	-6458	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	731	-1.54	2.17	12	0.09	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
109	20230908	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	-13	5	-0.79	62335929	38203	107.02	1662	1662	1620	2145	1157	1652	1631.70	0.00	0	-6422	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	733	-1.54	2.17	12	0.09	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
110	20230908	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	-14	5	-0.85	57944628	35523	99.51	1662	1662	1620	2145	1157	1652	1631.19	0.00	0	-6422	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	732	-1.54	2.17	12	0.08	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
111	20230908	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1637	-15	5	-0.91	51922418	31825	89.15	1662	1662	1620	2145	1157	1652	1631.50	0.00	0	-6163	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	732	-1.54	2.17	12	0.07	-1063.00	754.00	2640	20221017	-37.99	1450	20230217	12.90	2620	-37.52	20230502	1450	12.90	20230217	2640	-37.99	20221017	1450	12.90	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
112	20230908	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	-13	5	-0.79	39963214	24502	68.64	1662	1662	1620	2145	1157	1652	1631.02	0.00	0	-2937	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	733	-1.54	2.17	12	0.05	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
113	20230908	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1645	-7	5	-0.42	290923	176	0.49	1662	1662	1645	2145	1157	1652	1652.97	0.00	0	-151	1684	1667	1653	1636	1622	1661	1630	224	493	500	1120	1	1	44716645	736	-1.55	2.18	12	0.00	-1063.00	754.00	2640	20221017	-37.69	1450	20230217	13.45	2620	-37.21	20230502	1450	13.45	20230217	2640	-37.69	20221017	1450	13.45	20230217	0.52	N	015260	500	223 억		0	N	N	3	N	00	N
114	20230907	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1652	-8	5	-0.48	57414709	34896	87.64	1670	1670	1639	2155	1162	1660	1645.31	0.00	0	-8643	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	739	-1.55	2.19	12	0.08	-1063.00	754.00	2640	20221017	-37.42	1450	20230217	13.93	2620	-36.95	20230502	1450	13.93	20230217	2640	-37.42	20221017	1450	13.93	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
115	20230907	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1646	-14	5	-0.84	44593584	27094	68.05	1670	1670	1639	2155	1162	1660	1645.88	0.00	0	-8731	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	736	-1.55	2.18	12	0.06	-1063.00	754.00	2640	20221017	-37.65	1450	20230217	13.52	2620	-37.18	20230502	1450	13.52	20230217	2640	-37.65	20221017	1450	13.52	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
116	20230907	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-20	5	-1.20	34620950	21014	52.78	1670	1670	1640	2155	1162	1660	1647.52	0.00	0	-8676	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	733	-1.54	2.18	12	0.05	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
117	20230907	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	-6	5	-0.36	28836629	17496	43.94	1670	1670	1640	2155	1162	1660	1648.18	0.00	0	-6947	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	740	-1.56	2.19	12	0.04	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
118	20230907	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	-6	5	-0.36	27159973	16482	41.40	1670	1670	1640	2155	1162	1660	1647.86	0.00	0	-6947	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	740	-1.56	2.19	12	0.04	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
119	20230907	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	-6	5	-0.36	15689363	9492	23.84	1670	1670	1643	2155	1162	1660	1652.90	0.00	0	-6926	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	740	-1.56	2.19	12	0.02	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
120	20230907	100244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	1	2	0.06	3614327	2189	5.50	1670	1670	1643	2155	1162	1660	1651.13	0.00	0	-834	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	743	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
121	20230907	090245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	-1	5	-0.06	562405	339	0.85	1670	1670	1643	2155	1162	1660	1659.01	0.00	0	-313	1743	1701	1666	1624	1589	1684	1607	224	495	500	1120	1	1	44716645	742	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.16	1450	20230217	14.41	2620	-36.68	20230502	1450	14.41	20230217	2640	-37.16	20221017	1450	14.41	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
122	20230906	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	-19	5	-1.13	66119986	39816	77.91	1682	1708	1631	2180	1176	1679	1660.64	0.00	0	-5506	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	742	-1.56	2.20	12	0.09	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.50	N	015260	500	223 억		0	N	N	4	N	00	N
123	20230906	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	-19	5	-1.13	57177036	34421	67.35	1682	1708	1631	2180	1176	1679	1661.11	0.00	0	-2915	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	742	-1.56	2.20	12	0.08	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
124	20230906	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1664	-15	5	-0.89	46117784	27754	54.31	1682	1708	1631	2180	1176	1679	1661.66	0.00	0	-2513	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	744	-1.57	2.21	12	0.06	-1063.00	754.00	2640	20221017	-36.97	1450	20230217	14.76	2620	-36.49	20230502	1450	14.76	20230217	2640	-36.97	20221017	1450	14.76	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
125	20230906	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1674	-5	5	-0.30	41910746	25226	49.36	1682	1708	1631	2180	1176	1679	1661.41	0.00	0	-2541	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	749	-1.57	2.22	12	0.06	-1063.00	754.00	2640	20221017	-36.59	1450	20230217	15.45	2620	-36.11	20230502	1450	15.45	20230217	2640	-36.59	20221017	1450	15.45	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
126	20230906	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1656	-23	5	-1.37	29635329	17862	34.95	1682	1708	1631	2180	1176	1679	1659.13	0.00	0	-1544	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	741	-1.56	2.20	12	0.04	-1063.00	754.00	2640	20221017	-37.27	1450	20230217	14.21	2620	-36.79	20230502	1450	14.21	20230217	2640	-37.27	20221017	1450	14.21	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
127	20230906	110244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1665	-14	5	-0.83	25463723	15344	30.02	1682	1708	1631	2180	1176	1679	1659.52	0.00	0	-1384	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	745	-1.57	2.21	12	0.03	-1063.00	754.00	2640	20221017	-36.93	1450	20230217	14.83	2620	-36.45	20230502	1450	14.83	20230217	2640	-36.93	20221017	1450	14.83	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
128	20230906	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1665	-14	5	-0.83	23160636	13957	27.31	1682	1708	1631	2180	1176	1679	1659.43	0.00	0	-1370	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	745	-1.57	2.21	12	0.03	-1063.00	754.00	2640	20221017	-36.93	1450	20230217	14.83	2620	-36.45	20230502	1450	14.83	20230217	2640	-36.93	20221017	1450	14.83	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
129	20230906	090241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	-19	5	-1.13	6078104	3646	7.13	1682	1682	1660	2180	1176	1679	1667.06	0.00	0	-1503	1726	1702	1670	1646	1614	1714	1658	224	501	500	1140	1	1	44716645	742	-1.56	2.20	12	0.01	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.50	N	015260	500	223 억		0	N	N	5	N	00	N
130	20230905	160240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1679	20	2	1.21	83343375	50454	33.74	1659	1694	1638	2155	1162	1659	1651.87	0.00	0	9440	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	751	-1.58	2.23	12	0.11	-1063.00	754.00	2640	20221017	-36.40	1450	20230217	15.79	2620	-35.92	20230502	1450	15.79	20230217	2640	-36.40	20221017	1450	15.79	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
131	20230905	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	3	2	0.18	64293457	39046	26.11	1659	1694	1638	2155	1162	1659	1646.61	0.00	0	6742	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	743	-1.56	2.20	12	0.09	-1063.00	754.00	2640	20221017	-37.05	1450	20230217	14.62	2620	-36.56	20230502	1450	14.62	20230217	2640	-37.05	20221017	1450	14.62	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
132	20230905	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	1	2	0.06	62886132	38198	25.54	1659	1694	1638	2155	1162	1659	1646.32	0.00	0	6699	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	742	-1.56	2.20	12	0.09	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
133	20230905	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	-2	5	-0.12	60163531	36557	24.45	1659	1694	1638	2155	1162	1659	1645.75	0.00	0	6729	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	741	-1.56	2.20	12	0.08	-1063.00	754.00	2640	20221017	-37.23	1450	20230217	14.28	2620	-36.76	20230502	1450	14.28	20230217	2640	-37.23	20221017	1450	14.28	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
134	20230905	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1655	-4	5	-0.24	56854344	34561	23.11	1659	1694	1638	2155	1162	1659	1645.04	0.00	0	6866	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	740	-1.56	2.19	12	0.08	-1063.00	754.00	2640	20221017	-37.31	1450	20230217	14.14	2620	-36.83	20230502	1450	14.14	20230217	2640	-37.31	20221017	1450	14.14	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
135	20230905	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1651	-8	5	-0.48	54037254	32852	21.97	1659	1694	1638	2155	1162	1659	1644.87	0.00	0	7570	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	738	-1.55	2.19	12	0.07	-1063.00	754.00	2640	20221017	-37.46	1450	20230217	13.86	2620	-36.98	20230502	1450	13.86	20230217	2640	-37.46	20221017	1450	13.86	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
136	20230905	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1648	-11	5	-0.66	17698565	10730	7.18	1659	1694	1642	2155	1162	1659	1649.45	0.00	0	-1126	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	737	-1.55	2.19	12	0.02	-1063.00	754.00	2640	20221017	-37.58	1450	20230217	13.66	2620	-37.10	20230502	1450	13.66	20230217	2640	-37.58	20221017	1450	13.66	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
137	20230905	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1694	35	2	2.11	1639160	987	0.66	1659	1694	1659	2155	1162	1659	1660.75	0.00	0	345	1745	1701	1651	1607	1557	1677	1583	224	496	500	1120	1	1	44716645	757	-1.59	2.25	12	0.00	-1063.00	754.00	2640	20221017	-35.83	1450	20230217	16.83	2620	-35.34	20230502	1450	16.83	20230217	2640	-35.83	20221017	1450	16.83	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
138	20230904	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	6	2	0.36	244417015	149516	119.59	1695	1695	1601	2145	1158	1653	1634.72	0.00	0	5550	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	742	-1.56	2.20	12	0.33	-1063.00	754.00	2640	20221017	-37.16	1450	20230217	14.41	2620	-36.68	20230502	1450	14.41	20230217	2640	-37.16	20221017	1450	14.41	20230217	0.51	N	015260	500	223 억		0	N	N	14	N	00	N
139	20230904	150235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	4	2	0.24	237078206	145089	116.04	1695	1695	1601	2145	1158	1653	1634.02	0.00	0	6239	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	741	-1.56	2.20	12	0.32	-1063.00	754.00	2640	20221017	-37.23	1450	20230217	14.28	2620	-36.76	20230502	1450	14.28	20230217	2640	-37.23	20221017	1450	14.28	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
140	20230904	140236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1641	-12	5	-0.73	196352274	120281	96.20	1695	1695	1601	2145	1158	1653	1632.45	0.00	0	-1552	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	734	-1.54	2.18	12	0.27	-1063.00	754.00	2640	20221017	-37.84	1450	20230217	13.17	2620	-37.37	20230502	1450	13.17	20230217	2640	-37.84	20221017	1450	13.17	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
141	20230904	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	-23	5	-1.39	183760667	112570	90.04	1695	1695	1601	2145	1158	1653	1632.41	0.00	0	-4093	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	729	-1.53	2.16	12	0.25	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
142	20230904	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1641	-12	5	-0.73	100405625	61442	49.14	1695	1695	1601	2145	1158	1653	1634.15	0.00	0	-4919	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	734	-1.54	2.18	12	0.14	-1063.00	754.00	2640	20221017	-37.84	1450	20230217	13.17	2620	-37.37	20230502	1450	13.17	20230217	2640	-37.84	20221017	1450	13.17	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
143	20230904	110231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1629	-24	5	-1.45	43697201	26662	21.32	1695	1695	1601	2145	1158	1653	1638.93	0.00	0	-5508	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	728	-1.53	2.16	12	0.06	-1063.00	754.00	2640	20221017	-38.30	1450	20230217	12.34	2620	-37.82	20230502	1450	12.34	20230217	2640	-38.30	20221017	1450	12.34	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
144	20230904	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-13	5	-0.79	15419776	9368	7.49	1695	1695	1601	2145	1158	1653	1646.01	0.00	0	-4631	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	733	-1.54	2.18	12	0.02	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
145	20230904	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1653	0	3	0.00	1941776	1168	0.93	1695	1695	1653	2145	1158	1653	1662.48	0.00	0	-962	1743	1697	1655	1609	1567	1677	1589	224	492	500	1120	1	1	44716645	739	-1.56	2.19	12	0.00	-1063.00	754.00	2640	20221017	-37.39	1450	20230217	14.00	2620	-36.91	20230502	1450	14.00	20230217	2640	-37.39	20221017	1450	14.00	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
146	20230901	160232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1653	-27	5	-1.61	204546682	125025	157.75	1658	1701	1613	2180	1176	1680	1636.05	0.00	0	-26329	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	739	-1.56	2.19	12	0.28	-1063.00	754.00	2640	20221017	-37.39	1450	20230217	14.00	2620	-36.91	20230502	1450	14.00	20230217	2640	-37.39	20221017	1450	14.00	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
147	20230901	150236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1631	-49	5	-2.92	192564347	117709	148.52	1658	1701	1613	2180	1176	1680	1635.94	0.00	0	-24781	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	729	-1.53	2.16	12	0.26	-1063.00	754.00	2640	20221017	-38.22	1450	20230217	12.48	2620	-37.75	20230502	1450	12.48	20230217	2640	-38.22	20221017	1450	12.48	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
148	20230901	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	-55	5	-3.27	131555631	80071	101.03	1658	1701	1625	2180	1176	1680	1642.99	0.00	0	-9503	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	727	-1.53	2.16	12	0.18	-1063.00	754.00	2640	20221017	-38.45	1450	20230217	12.07	2620	-37.98	20230502	1450	12.07	20230217	2640	-38.45	20221017	1450	12.07	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
149	20230901	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1637	-43	5	-2.56	118994468	72356	91.29	1658	1701	1625	2180	1176	1680	1644.57	0.00	0	-8145	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	732	-1.54	2.17	12	0.16	-1063.00	754.00	2640	20221017	-37.99	1450	20230217	12.90	2620	-37.52	20230502	1450	12.90	20230217	2640	-37.99	20221017	1450	12.90	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
150	20230901	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1643	-37	5	-2.20	90167487	54716	69.04	1658	1701	1635	2180	1176	1680	1647.92	0.00	0	-5256	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	735	-1.55	2.18	12	0.12	-1063.00	754.00	2640	20221017	-37.77	1450	20230217	13.31	2620	-37.29	20230502	1450	13.31	20230217	2640	-37.77	20221017	1450	13.31	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
151	20230901	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1645	-35	5	-2.08	74536013	45163	56.98	1658	1701	1637	2180	1176	1680	1650.38	0.00	0	-4219	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	736	-1.55	2.18	12	0.10	-1063.00	754.00	2640	20221017	-37.69	1450	20230217	13.45	2620	-37.21	20230502	1450	13.45	20230217	2640	-37.69	20221017	1450	13.45	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
152	20230901	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	-19	5	-1.13	8671225	5196	6.56	1658	1701	1658	2180	1176	1680	1668.83	0.00	0	-743	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	743	-1.56	2.20	12	0.01	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
153	20230901	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1658	-22	5	-1.31	739518	446	0.56	1658	1663	1658	2180	1176	1680	1658.11	0.00	0	-341	1725	1702	1675	1652	1625	1714	1664	224	500	500	1140	1	1	44716645	741	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.20	1450	20230217	14.34	2620	-36.72	20230502	1450	14.34	20230217	2640	-37.20	20221017	1450	14.34	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N