KissMeData/007810/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	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14720	300	2	2.08	887119700	61696	68.82	14240	14740	14140	18740	10100	14420	14377.08	1.86	0	9147	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3477	5.87	0.84	12	0.26	2508.00	17437.00	22150	20230717	-33.54	11500	20230103	28.00	22150	-33.54	20230717	11500	28.00	20230103	22150	-33.54	20230717	11500	28.00	20230103	4.50	N	007810	500	118 억		438419	N	N	11	N	00	N
3	20230927	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14700	280	2	1.94	814972150	56792	63.35	14240	14700	14140	18740	10100	14420	14350.10	1.86	0	11322	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3472	5.86	0.84	12	0.24	2508.00	17437.00	22150	20230717	-33.63	11500	20230103	27.83	22150	-33.63	20230717	11500	27.83	20230103	22150	-33.63	20230717	11500	27.83	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
4	20230927	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14550	130	2	0.90	701106730	48993	54.65	14240	14550	14140	18740	10100	14420	14310.30	1.86	0	8385	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3437	5.80	0.83	12	0.21	2508.00	17437.00	22150	20230717	-34.31	11500	20230103	26.52	22150	-34.31	20230717	11500	26.52	20230103	22150	-34.31	20230717	11500	26.52	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
5	20230927	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14390	-30	5	-0.21	603654880	42250	47.13	14240	14420	14140	18740	10100	14420	14287.63	1.86	0	8061	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3399	5.74	0.83	12	0.18	2508.00	17437.00	22150	20230717	-35.03	11500	20230103	25.13	22150	-35.03	20230717	11500	25.13	20230103	22150	-35.03	20230717	11500	25.13	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
6	20230927	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14350	-70	5	-0.49	552947670	38715	43.19	14240	14420	14140	18740	10100	14420	14282.45	1.86	0	7737	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3390	5.72	0.82	12	0.16	2508.00	17437.00	22150	20230717	-35.21	11500	20230103	24.78	22150	-35.21	20230717	11500	24.78	20230103	22150	-35.21	20230717	11500	24.78	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
7	20230927	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14400	-20	5	-0.14	502209930	35181	39.25	14240	14420	14140	18740	10100	14420	14274.95	1.86	0	9025	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3401	5.74	0.83	12	0.15	2508.00	17437.00	22150	20230717	-34.99	11500	20230103	25.22	22150	-34.99	20230717	11500	25.22	20230103	22150	-34.99	20230717	11500	25.22	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
8	20230927	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14350	-70	5	-0.49	400075010	28058	31.30	14240	14390	14140	18740	10100	14420	14258.74	1.86	0	7339	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3390	5.72	0.82	12	0.12	2508.00	17437.00	22150	20230717	-35.21	11500	20230103	24.78	22150	-35.21	20230717	11500	24.78	20230103	22150	-35.21	20230717	11500	24.78	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
9	20230927	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14210	-210	5	-1.46	70931910	4987	5.56	14240	14380	14200	18740	10100	14420	14222.57	1.86	0	1653	15180	14800	14610	14230	14040	14705	14135	118	4320	500	10670	10	1	23620751	3357	5.67	0.81	12	0.02	2508.00	17437.00	22150	20230717	-35.85	11500	20230103	23.57	22150	-35.85	20230717	11500	23.57	20230103	22150	-35.85	20230717	11500	23.57	20230103	4.50	N	007810	500	118 억		438419	N	N	0	N	00	N
10	20230926	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14420	-480	5	-3.22	1283088160	87994	166.26	14920	14990	14420	19370	10430	14900	14582.89	1.87	0	-2887	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3406	5.75	0.83	12	0.37	2508.00	17437.00	22150	20230717	-34.90	11500	20230103	25.39	22150	-34.90	20230717	11500	25.39	20230103	22150	-34.90	20230717	11500	25.39	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
11	20230926	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14540	-360	5	-2.42	1109088170	75952	143.51	14920	14990	14450	19370	10430	14900	14602.43	1.87	0	-5254	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3434	5.80	0.83	12	0.32	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
12	20230926	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14460	-440	5	-2.95	998802540	68364	129.17	14920	14990	14450	19370	10430	14900	14610.00	1.87	0	-5858	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3416	5.77	0.83	12	0.29	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
13	20230926	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14540	-360	5	-2.42	868896830	59394	112.22	14920	14990	14480	19370	10430	14900	14629.30	1.87	0	-5884	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3434	5.80	0.83	12	0.25	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
14	20230926	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14520	-380	5	-2.55	616309900	41994	79.34	14920	14990	14500	19370	10430	14900	14676.06	1.87	0	-5811	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3430	5.79	0.83	12	0.18	2508.00	17437.00	22150	20230717	-34.45	11500	20230103	26.26	22150	-34.45	20230717	11500	26.26	20230103	22150	-34.45	20230717	11500	26.26	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
15	20230926	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14520	-380	5	-2.55	477062330	32403	61.22	14920	14990	14500	19370	10430	14900	14722.70	1.87	0	-6003	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3430	5.79	0.83	12	0.14	2508.00	17437.00	22150	20230717	-34.45	11500	20230103	26.26	22150	-34.45	20230717	11500	26.26	20230103	22150	-34.45	20230717	11500	26.26	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
16	20230926	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14670	-230	5	-1.54	240871350	16258	30.72	14920	14990	14670	19370	10430	14900	14815.48	1.87	0	-4836	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3465	5.85	0.84	12	0.07	2508.00	17437.00	22150	20230717	-33.77	11500	20230103	27.57	22150	-33.77	20230717	11500	27.57	20230103	22150	-33.77	20230717	11500	27.57	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
17	20230926	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14930	30	2	0.20	10783360	722	1.36	14920	14990	14920	19370	10430	14900	14936.15	1.87	0	-210	15193	15046	14953	14806	14713	15000	14760	118	4470	500	11020	10	1	23620751	3527	5.95	0.86	12	0.00	2508.00	17437.00	22150	20230717	-32.60	11500	20230103	29.83	22150	-32.60	20230717	11500	29.83	20230103	22150	-32.60	20230717	11500	29.83	20230103	4.56	N	007810	500	118 억		442412	N	N	51	N	00	N
18	20230925	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14900	-160	5	-1.06	753632390	50492	69.92	14960	15100	14860	19570	10550	15060	14925.75	1.85	0	5794	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3519	5.94	0.85	12	0.21	2508.00	17437.00	22150	20230717	-32.73	11500	20230103	29.57	22150	-32.73	20230717	11500	29.57	20230103	22150	-32.73	20230717	11500	29.57	20230103	4.54	N	007810	500	118 억		437156	N	N	51	N	00	N
19	20230925	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14900	-160	5	-1.06	657080610	44011	60.94	14960	15100	14860	19570	10550	15060	14929.86	1.85	0	5515	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3519	5.94	0.85	12	0.19	2508.00	17437.00	22150	20230717	-32.73	11500	20230103	29.57	22150	-32.73	20230717	11500	29.57	20230103	22150	-32.73	20230717	11500	29.57	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
20	20230925	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	-110	5	-0.73	581371170	38932	53.91	14960	15100	14860	19570	10550	15060	14932.92	1.85	0	5276	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3531	5.96	0.86	12	0.16	2508.00	17437.00	22150	20230717	-32.51	11500	20230103	30.00	22150	-32.51	20230717	11500	30.00	20230103	22150	-32.51	20230717	11500	30.00	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
21	20230925	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14930	-130	5	-0.86	470404990	31494	43.61	14960	15100	14860	19570	10550	15060	14936.26	1.85	0	5070	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3527	5.95	0.86	12	0.13	2508.00	17437.00	22150	20230717	-32.60	11500	20230103	29.83	22150	-32.60	20230717	11500	29.83	20230103	22150	-32.60	20230717	11500	29.83	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
22	20230925	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	-100	5	-0.66	393519460	26348	36.48	14960	15100	14860	19570	10550	15060	14935.36	1.85	0	2182	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3534	5.96	0.86	12	0.11	2508.00	17437.00	22150	20230717	-32.46	11500	20230103	30.09	22150	-32.46	20230717	11500	30.09	20230103	22150	-32.46	20230717	11500	30.09	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
23	20230925	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14870	-190	5	-1.26	345147030	23104	31.99	14960	15100	14860	19570	10550	15060	14938.74	1.85	0	2623	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3512	5.93	0.85	12	0.10	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
24	20230925	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14970	-90	5	-0.60	224710830	15016	20.79	14960	15100	14880	19570	10550	15060	14964.63	1.85	0	2373	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3536	5.97	0.86	12	0.06	2508.00	17437.00	22150	20230717	-32.42	11500	20230103	30.17	22150	-32.42	20230717	11500	30.17	20230103	22150	-32.42	20230717	11500	30.17	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
25	20230925	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	-100	5	-0.66	20497620	1370	1.90	14960	14980	14960	19570	10550	15060	14960.31	1.85	0	-218	15406	15232	14986	14812	14566	15320	14900	118	4510	500	11140	10	1	23620751	3534	5.96	0.86	12	0.01	2508.00	17437.00	22150	20230717	-32.46	11500	20230103	30.09	22150	-32.46	20230717	11500	30.09	20230103	22150	-32.46	20230717	11500	30.09	20230103	4.54	N	007810	500	118 억		437156	N	N	0	N	00	N
26	20230922	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15060	50	2	0.33	1040669250	69359	50.75	14810	15160	14740	19510	10510	15010	15003.87	1.84	0	2804	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3557	6.00	0.86	12	0.29	2508.00	17437.00	22150	20230717	-32.01	11500	20230103	30.96	22150	-32.01	20230717	11500	30.96	20230103	22150	-32.01	20230717	11500	30.96	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
27	20230922	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15060	50	2	0.33	926285270	61763	45.20	14810	15160	14740	19510	10510	15010	14997.41	1.84	0	2912	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3557	6.00	0.86	12	0.26	2508.00	17437.00	22150	20230717	-32.01	11500	20230103	30.96	22150	-32.01	20230717	11500	30.96	20230103	22150	-32.01	20230717	11500	30.96	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
28	20230922	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15060	50	2	0.33	862658220	57540	42.11	14810	15160	14740	19510	10510	15010	14992.32	1.84	0	2747	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3557	6.00	0.86	12	0.24	2508.00	17437.00	22150	20230717	-32.01	11500	20230103	30.96	22150	-32.01	20230717	11500	30.96	20230103	22150	-32.01	20230717	11500	30.96	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
29	20230922	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15070	60	2	0.40	795638170	53103	38.86	14810	15160	14740	19510	10510	15010	14982.92	1.84	0	2833	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3560	6.01	0.86	12	0.22	2508.00	17437.00	22150	20230717	-31.96	11500	20230103	31.04	22150	-31.96	20230717	11500	31.04	20230103	22150	-31.96	20230717	11500	31.04	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
30	20230922	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15030	20	2	0.13	720634140	48118	35.21	14810	15160	14740	19510	10510	15010	14976.39	1.84	0	4518	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3550	5.99	0.86	12	0.20	2508.00	17437.00	22150	20230717	-32.14	11500	20230103	30.70	22150	-32.14	20230717	11500	30.70	20230103	22150	-32.14	20230717	11500	30.70	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
31	20230922	110221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15130	120	2	0.80	655439750	43799	32.05	14810	15140	14740	19510	10510	15010	14964.72	1.84	0	5530	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3574	6.03	0.87	12	0.19	2508.00	17437.00	22150	20230717	-31.69	11500	20230103	31.57	22150	-31.69	20230717	11500	31.57	20230103	22150	-31.69	20230717	11500	31.57	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
32	20230922	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15010	0	3	0.00	402749170	26951	19.72	14810	15140	14740	19510	10510	15010	14943.75	1.84	0	4552	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3545	5.98	0.86	12	0.11	2508.00	17437.00	22150	20230717	-32.23	11500	20230103	30.52	22150	-32.23	20230717	11500	30.52	20230103	22150	-32.23	20230717	11500	30.52	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
33	20230922	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14850	-160	5	-1.07	75926640	5131	3.75	14810	14860	14740	19510	10510	15010	14797.51	1.84	0	579	15783	15396	15203	14816	14623	15300	14720	118	4500	500	11100	10	1	23620751	3508	5.92	0.85	12	0.02	2508.00	17437.00	22150	20230717	-32.96	11500	20230103	29.13	22150	-32.96	20230717	11500	29.13	20230103	22150	-32.96	20230717	11500	29.13	20230103	4.54	N	007810	500	118 억		435272	N	N	1	N	00	N
34	20230921	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15010	-650	5	-4.15	2057866830	135475	309.90	15500	15590	15010	20350	10970	15660	15189.37	1.87	0	-5559	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3545	5.98	0.86	12	0.57	2508.00	17437.00	22150	20230717	-32.23	11500	20230103	30.52	22150	-32.23	20230717	11500	30.52	20230103	22150	-32.23	20230717	11500	30.52	20230103	4.52	N	007810	500	118 억		442528	N	N	1	N	00	N
35	20230921	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15030	-630	5	-4.02	1848809500	121554	278.05	15500	15590	15020	20350	10970	15660	15207.92	1.87	0	-5395	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3550	5.99	0.86	12	0.51	2508.00	17437.00	22150	20230717	-32.14	11500	20230103	30.70	22150	-32.14	20230717	11500	30.70	20230103	22150	-32.14	20230717	11500	30.70	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
36	20230921	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15060	-600	5	-3.83	1559173770	102312	234.04	15500	15590	15020	20350	10970	15660	15237.34	1.87	0	-5814	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3557	6.00	0.86	12	0.43	2508.00	17437.00	22150	20230717	-32.01	11500	20230103	30.96	22150	-32.01	20230717	11500	30.96	20230103	22150	-32.01	20230717	11500	30.96	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
37	20230921	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15020	-640	5	-4.09	1433359830	93950	214.91	15500	15590	15020	20350	10970	15660	15254.47	1.87	0	-6017	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3548	5.99	0.86	12	0.40	2508.00	17437.00	22150	20230717	-32.19	11500	20230103	30.61	22150	-32.19	20230717	11500	30.61	20230103	22150	-32.19	20230717	11500	30.61	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
38	20230921	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15090	-570	5	-3.64	1165515090	76171	174.24	15500	15590	15070	20350	10970	15660	15298.93	1.87	0	-6926	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3564	6.02	0.87	12	0.32	2508.00	17437.00	22150	20230717	-31.87	11500	20230103	31.22	22150	-31.87	20230717	11500	31.22	20230103	22150	-31.87	20230717	11500	31.22	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
39	20230921	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	-390	5	-2.49	773358570	50369	115.22	15500	15590	15230	20350	10970	15660	15350.79	1.87	0	-4887	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3607	6.09	0.88	12	0.21	2508.00	17437.00	22150	20230717	-31.06	11500	20230103	32.78	22150	-31.06	20230717	11500	32.78	20230103	22150	-31.06	20230717	11500	32.78	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
40	20230921	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-340	5	-2.17	505422710	32814	75.06	15500	15590	15250	20350	10970	15660	15398.67	1.87	0	-3246	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3619	6.11	0.88	12	0.14	2508.00	17437.00	22150	20230717	-30.84	11500	20230103	33.22	22150	-30.84	20230717	11500	33.22	20230103	22150	-30.84	20230717	11500	33.22	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
41	20230921	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	-180	5	-1.15	70451050	4541	10.39	15500	15550	15460	20350	10970	15660	15496.42	1.87	0	-43	15953	15806	15703	15556	15453	15755	15505	118	4690	500	11580	10	1	23620751	3656	6.17	0.89	12	0.02	2508.00	17437.00	22150	20230717	-30.11	11500	20230103	34.61	22150	-30.11	20230717	11500	34.61	20230103	22150	-30.11	20230717	11500	34.61	20230103	4.52	N	007810	500	118 억		442528	N	N	0	N	00	N
42	20230920	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15660	-10	5	-0.06	671897990	42917	49.12	15670	15850	15600	20350	10970	15670	15655.74	1.90	0	-5467	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3699	6.24	0.90	12	0.18	2508.00	17437.00	22150	20230717	-29.30	11500	20230103	36.17	22150	-29.30	20230717	11500	36.17	20230103	22150	-29.30	20230717	11500	36.17	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
43	20230920	150215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15630	-40	5	-0.26	629490660	40207	46.02	15670	15850	15600	20350	10970	15670	15656.25	1.90	0	-4497	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3692	6.23	0.90	12	0.17	2508.00	17437.00	22150	20230717	-29.44	11500	20230103	35.91	22150	-29.44	20230717	11500	35.91	20230103	22150	-29.44	20230717	11500	35.91	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
44	20230920	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15620	-50	5	-0.32	408844470	26075	29.84	15670	15850	15610	20350	10970	15670	15679.56	1.90	0	-2679	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3690	6.23	0.90	12	0.11	2508.00	17437.00	22150	20230717	-29.48	11500	20230103	35.83	22150	-29.48	20230717	11500	35.83	20230103	22150	-29.48	20230717	11500	35.83	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
45	20230920	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-30	5	-0.19	355309840	22649	25.92	15670	15850	15620	20350	10970	15670	15687.66	1.90	0	-2066	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3694	6.24	0.90	12	0.10	2508.00	17437.00	22150	20230717	-29.39	11500	20230103	36.00	22150	-29.39	20230717	11500	36.00	20230103	22150	-29.39	20230717	11500	36.00	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
46	20230920	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15650	-20	5	-0.13	281493000	17929	20.52	15670	15850	15640	20350	10970	15670	15700.43	1.90	0	-1717	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3697	6.24	0.90	12	0.08	2508.00	17437.00	22150	20230717	-29.35	11500	20230103	36.09	22150	-29.35	20230717	11500	36.09	20230103	22150	-29.35	20230717	11500	36.09	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
47	20230920	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15660	-10	5	-0.06	244341490	15556	17.80	15670	15850	15650	20350	10970	15670	15707.22	1.90	0	-1084	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3699	6.24	0.90	12	0.07	2508.00	17437.00	22150	20230717	-29.30	11500	20230103	36.17	22150	-29.30	20230717	11500	36.17	20230103	22150	-29.30	20230717	11500	36.17	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
48	20230920	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	20	2	0.13	161478510	10272	11.76	15670	15850	15670	20350	10970	15670	15720.26	1.90	0	315	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3706	6.26	0.90	12	0.04	2508.00	17437.00	22150	20230717	-29.16	11500	20230103	36.43	22150	-29.16	20230717	11500	36.43	20230103	22150	-29.16	20230717	11500	36.43	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
49	20230920	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	0	3	0.00	4810690	307	0.35	15670	15670	15670	20350	10970	15670	15670.00	1.90	0	-36	16403	16036	15833	15466	15263	16220	15650	118	4680	500	11590	10	1	23620751	3701	6.25	0.90	12	0.00	2508.00	17437.00	22150	20230717	-29.26	11500	20230103	36.26	22150	-29.26	20230717	11500	36.26	20230103	22150	-29.26	20230717	11500	36.26	20230103	4.52	N	007810	500	118 억		447952	N	N	1	N	00	N
50	20230919	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	50	2	0.32	1376013430	86685	96.39	15630	16200	15630	20300	10940	15620	15874.97	1.89	0	96	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3701	6.25	0.90	12	0.37	2508.00	17437.00	22150	20230717	-29.26	11500	20230103	36.26	22150	-29.26	20230717	11500	36.26	20230103	22150	-29.26	20230717	11500	36.26	20230103	4.51	N	007810	500	118 억		447296	N	N	1	N	00	N
51	20230919	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15710	90	2	0.58	1239748520	77997	86.73	15630	16200	15630	20300	10940	15620	15894.82	1.89	0	403	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3711	6.26	0.90	12	0.33	2508.00	17437.00	22150	20230717	-29.07	11500	20230103	36.61	22150	-29.07	20230717	11500	36.61	20230103	22150	-29.07	20230717	11500	36.61	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
52	20230919	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	140	2	0.90	1153051140	72486	80.61	15630	16200	15630	20300	10940	15620	15907.23	1.89	0	1016	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3723	6.28	0.90	12	0.31	2508.00	17437.00	22150	20230717	-28.85	11500	20230103	37.04	22150	-28.85	20230717	11500	37.04	20230103	22150	-28.85	20230717	11500	37.04	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
53	20230919	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	140	2	0.90	1090973560	68544	76.22	15630	16200	15630	20300	10940	15620	15916.40	1.89	0	666	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3723	6.28	0.90	12	0.29	2508.00	17437.00	22150	20230717	-28.85	11500	20230103	37.04	22150	-28.85	20230717	11500	37.04	20230103	22150	-28.85	20230717	11500	37.04	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
54	20230919	120217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15710	90	2	0.58	1028720320	64597	71.83	15630	16200	15630	20300	10940	15620	15925.20	1.89	0	1175	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3711	6.26	0.90	12	0.27	2508.00	17437.00	22150	20230717	-29.07	11500	20230103	36.61	22150	-29.07	20230717	11500	36.61	20230103	22150	-29.07	20230717	11500	36.61	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
55	20230919	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	160	2	1.02	901602020	56523	62.85	15630	16200	15630	20300	10940	15620	15951.06	1.89	0	3149	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3727	6.29	0.90	12	0.24	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
56	20230919	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	230	2	1.47	710863020	44486	49.47	15630	16200	15630	20300	10940	15620	15979.48	1.89	0	5334	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3744	6.32	0.91	12	0.19	2508.00	17437.00	22150	20230717	-28.44	11500	20230103	37.83	22150	-28.44	20230717	11500	37.83	20230103	22150	-28.44	20230717	11500	37.83	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
57	20230919	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15750	130	2	0.83	10366680	663	0.74	15630	15750	15630	20300	10940	15620	15636.02	1.89	0	-19	16153	15886	15743	15476	15333	15815	15405	118	4680	500	11550	10	1	23620751	3720	6.28	0.90	12	0.00	2508.00	17437.00	22150	20230717	-28.89	11500	20230103	36.96	22150	-28.89	20230717	11500	36.96	20230103	22150	-28.89	20230717	11500	36.96	20230103	4.51	N	007810	500	118 억		447296	N	N	0	N	00	N
58	20230918	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15620	-410	5	-2.56	1405959900	89408	156.45	15800	16010	15600	20800	11230	16030	15725.53	1.98	0	-18644	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3690	6.23	0.90	12	0.38	2508.00	17437.00	22150	20230717	-29.48	11500	20230103	35.83	22150	-29.48	20230717	11500	35.83	20230103	22150	-29.48	20230717	11500	35.83	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
59	20230918	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	-360	5	-2.25	1279395100	81307	142.27	15800	16010	15640	20800	11230	16030	15735.31	1.98	0	-18398	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3701	6.25	0.90	12	0.34	2508.00	17437.00	22150	20230717	-29.26	11500	20230103	36.26	22150	-29.26	20230717	11500	36.26	20230103	22150	-29.26	20230717	11500	36.26	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
60	20230918	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15700	-330	5	-2.06	1040328120	66050	115.58	15800	16010	15690	20800	11230	16030	15750.55	1.98	0	-17333	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3708	6.26	0.90	12	0.28	2508.00	17437.00	22150	20230717	-29.12	11500	20230103	36.52	22150	-29.12	20230717	11500	36.52	20230103	22150	-29.12	20230717	11500	36.52	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
61	20230918	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15720	-310	5	-1.93	878714340	55760	97.57	15800	16010	15700	20800	11230	16030	15758.79	1.98	0	-16101	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3713	6.27	0.90	12	0.24	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
62	20230918	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15720	-310	5	-1.93	685225930	43446	76.02	15800	16010	15700	20800	11230	16030	15771.81	1.98	0	-14648	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3713	6.27	0.90	12	0.18	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
63	20230918	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15720	-310	5	-1.93	615229000	38996	68.24	15800	16010	15700	20800	11230	16030	15776.62	1.98	0	-14097	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3713	6.27	0.90	12	0.17	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
64	20230918	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15740	-290	5	-1.81	375956610	23785	41.62	15800	16010	15740	20800	11230	16030	15806.32	1.98	0	-9955	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3718	6.28	0.90	12	0.10	2508.00	17437.00	22150	20230717	-28.94	11500	20230103	36.87	22150	-28.94	20230717	11500	36.87	20230103	22150	-28.94	20230717	11500	36.87	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
65	20230918	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	-220	5	-1.37	48096140	3043	5.32	15800	15870	15800	20800	11230	16030	15804.39	1.98	0	451	16316	16172	16056	15912	15796	16115	15855	118	4770	500	11860	10	1	23620751	3734	6.30	0.91	12	0.01	2508.00	17437.00	22150	20230717	-28.62	11500	20230103	37.48	22150	-28.62	20230717	11500	37.48	20230103	22150	-28.62	20230717	11500	37.48	20230103	4.52	N	007810	500	118 억		468481	N	N	1	N	00	N
66	20230915	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	-50	5	-0.31	909452650	56574	58.70	16080	16200	15940	20900	11260	16080	16075.66	2.04	0	-13646	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3786	6.39	0.92	12	0.24	2508.00	17437.00	22150	20230717	-27.63	11500	20230103	39.39	22150	-27.63	20230717	11500	39.39	20230103	22150	-27.63	20230717	11500	39.39	20230103	4.50	N	007810	500	118 억		482134	N	N	1	N	00	N
67	20230915	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16050	-30	5	-0.19	814803940	50673	52.58	16080	16200	15940	20900	11260	16080	16079.65	2.04	0	-13629	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3791	6.40	0.92	12	0.21	2508.00	17437.00	22150	20230717	-27.54	11500	20230103	39.57	22150	-27.54	20230717	11500	39.57	20230103	22150	-27.54	20230717	11500	39.57	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
68	20230915	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16090	10	2	0.06	663265330	41244	42.80	16080	16200	15940	20900	11260	16080	16081.50	2.04	0	-8111	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3801	6.42	0.92	12	0.17	2508.00	17437.00	22150	20230717	-27.36	11500	20230103	39.91	22150	-27.36	20230717	11500	39.91	20230103	22150	-27.36	20230717	11500	39.91	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
69	20230915	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	50	2	0.31	612570370	38096	39.53	16080	16200	15940	20900	11260	16080	16079.65	2.04	0	-7100	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3810	6.43	0.93	12	0.16	2508.00	17437.00	22150	20230717	-27.18	11500	20230103	40.26	22150	-27.18	20230717	11500	40.26	20230103	22150	-27.18	20230717	11500	40.26	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
70	20230915	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	100	2	0.62	543710610	33833	35.11	16080	16200	15940	20900	11260	16080	16070.42	2.04	0	-6730	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3822	6.45	0.93	12	0.14	2508.00	17437.00	22150	20230717	-26.95	11500	20230103	40.70	22150	-26.95	20230717	11500	40.70	20230103	22150	-26.95	20230717	11500	40.70	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
71	20230915	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16090	10	2	0.06	430295110	26808	27.82	16080	16200	15940	20900	11260	16080	16051.00	2.04	0	-5844	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3801	6.42	0.92	12	0.11	2508.00	17437.00	22150	20230717	-27.36	11500	20230103	39.91	22150	-27.36	20230717	11500	39.91	20230103	22150	-27.36	20230717	11500	39.91	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
72	20230915	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16020	-60	5	-0.37	360890410	22490	23.34	16080	16200	15940	20900	11260	16080	16046.71	2.04	0	-5315	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3784	6.39	0.92	12	0.10	2508.00	17437.00	22150	20230717	-27.67	11500	20230103	39.30	22150	-27.67	20230717	11500	39.30	20230103	22150	-27.67	20230717	11500	39.30	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
73	20230915	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	50	2	0.31	20325720	1264	1.31	16080	16130	16070	20900	11260	16080	16080.47	2.04	0	-4	16493	16286	15973	15766	15453	16390	15870	118	4820	500	11890	10	1	23620751	3810	6.43	0.93	12	0.01	2508.00	17437.00	22150	20230717	-27.18	11500	20230103	40.26	22150	-27.18	20230717	11500	40.26	20230103	22150	-27.18	20230717	11500	40.26	20230103	4.50	N	007810	500	118 억		482134	N	N	46	N	00	N
74	20230914	160215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16080	460	2	2.94	1534217870	95953	108.26	15720	16180	15660	20300	10940	15620	15989.13	1.92	0	26719	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3798	6.41	0.92	12	0.41	2508.00	17437.00	22150	20230717	-27.40	11500	20230103	39.83	22150	-27.40	20230717	11500	39.83	20230103	22150	-27.40	20230717	11500	39.83	20230103	4.49	N	007810	500	118 억		454291	N	N	46	N	00	N
75	20230914	150212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	510	2	3.27	1401393860	87686	98.93	15720	16180	15660	20300	10940	15620	15981.96	1.92	0	25767	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3810	6.43	0.93	12	0.37	2508.00	17437.00	22150	20230717	-27.18	11500	20230103	40.26	22150	-27.18	20230717	11500	40.26	20230103	22150	-27.18	20230717	11500	40.26	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
76	20230914	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	500	2	3.20	1234068460	77272	87.18	15720	16180	15660	20300	10940	15620	15970.45	1.92	0	25886	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3808	6.43	0.92	12	0.33	2508.00	17437.00	22150	20230717	-27.22	11500	20230103	40.17	22150	-27.22	20230717	11500	40.17	20230103	22150	-27.22	20230717	11500	40.17	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
77	20230914	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	380	2	2.43	922093880	57851	65.27	15720	16060	15660	20300	10940	15620	15939.12	1.92	0	17725	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3779	6.38	0.92	12	0.24	2508.00	17437.00	22150	20230717	-27.77	11500	20230103	39.13	22150	-27.77	20230717	11500	39.13	20230103	22150	-27.77	20230717	11500	39.13	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
78	20230914	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	390	2	2.50	814680400	51149	57.71	15720	16030	15660	20300	10940	15620	15927.59	1.92	0	17302	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3782	6.38	0.92	12	0.22	2508.00	17437.00	22150	20230717	-27.72	11500	20230103	39.22	22150	-27.72	20230717	11500	39.22	20230103	22150	-27.72	20230717	11500	39.22	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
79	20230914	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15920	300	2	1.92	520981940	32777	36.98	15720	16020	15660	20300	10940	15620	15894.74	1.92	0	7095	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3760	6.35	0.91	12	0.14	2508.00	17437.00	22150	20230717	-28.13	11500	20230103	38.43	22150	-28.13	20230717	11500	38.43	20230103	22150	-28.13	20230717	11500	38.43	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
80	20230914	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	360	2	2.30	414608310	26094	29.44	15720	16020	15660	20300	10940	15620	15889.03	1.92	0	8959	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3775	6.37	0.92	12	0.11	2508.00	17437.00	22150	20230717	-27.86	11500	20230103	38.96	22150	-27.86	20230717	11500	38.96	20230103	22150	-27.86	20230717	11500	38.96	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
81	20230914	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	150	2	0.96	7477530	475	0.54	15720	15770	15660	20300	10940	15620	15742.17	1.92	0	-13	16206	15912	15756	15462	15306	15835	15385	118	4680	500	11550	10	1	23620751	3725	6.29	0.90	12	0.00	2508.00	17437.00	22150	20230717	-28.80	11500	20230103	37.13	22150	-28.80	20230717	11500	37.13	20230103	22150	-28.80	20230717	11500	37.13	20230103	4.49	N	007810	500	118 억		454291	N	N	1	N	00	N
82	20230913	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15620	-130	5	-0.83	1365312530	86616	105.41	15790	16050	15600	20450	11030	15750	15763.53	1.98	0	-13215	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3690	6.23	0.90	12	0.37	2508.00	17437.00	22150	20230717	-29.48	11500	20230103	35.83	22150	-29.48	20230717	11500	35.83	20230103	22150	-29.48	20230717	11500	35.83	20230103	4.54	N	007810	500	118 억		468528	N	N	1	N	00	N
83	20230913	150211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15650	-100	5	-0.63	1134543900	71849	87.44	15790	16050	15630	20450	11030	15750	15790.82	1.98	0	-9068	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3697	6.24	0.90	12	0.30	2508.00	17437.00	22150	20230717	-29.35	11500	20230103	36.09	22150	-29.35	20230717	11500	36.09	20230103	22150	-29.35	20230717	11500	36.09	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
84	20230913	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	30	2	0.19	965792990	61098	74.36	15790	16050	15630	20450	11030	15750	15807.52	1.98	0	-5765	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3727	6.29	0.90	12	0.26	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
85	20230913	130208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	-70	5	-0.44	822842290	51979	63.26	15790	16050	15630	20450	11030	15750	15830.69	1.98	0	-5854	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3704	6.25	0.90	12	0.22	2508.00	17437.00	22150	20230717	-29.21	11500	20230103	36.35	22150	-29.21	20230717	11500	36.35	20230103	22150	-29.21	20230717	11500	36.35	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
86	20230913	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	-80	5	-0.51	733651390	46280	56.32	15790	16050	15670	20450	11030	15750	15853.03	1.98	0	-5717	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3701	6.25	0.90	12	0.20	2508.00	17437.00	22150	20230717	-29.26	11500	20230103	36.26	22150	-29.26	20230717	11500	36.26	20230103	22150	-29.26	20230717	11500	36.26	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
87	20230913	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	20	2	0.13	553933810	34831	42.39	15790	16050	15710	20450	11030	15750	15904.63	1.98	0	-2692	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3725	6.29	0.90	12	0.15	2508.00	17437.00	22150	20230717	-28.80	11500	20230103	37.13	22150	-28.80	20230717	11500	37.13	20230103	22150	-28.80	20230717	11500	37.13	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
88	20230913	100210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15900	150	2	0.95	407918800	25577	31.13	15790	16050	15790	20450	11030	15750	15950.70	1.98	0	-157	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3756	6.34	0.91	12	0.11	2508.00	17437.00	22150	20230717	-28.22	11500	20230103	38.26	22150	-28.22	20230717	11500	38.26	20230103	22150	-28.22	20230717	11500	38.26	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
89	20230913	090210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	100	2	0.63	14211490	900	1.10	15790	15850	15790	20450	11030	15750	15807.02	1.98	0	254	16043	15896	15803	15656	15563	15850	15610	118	4700	500	11650	10	1	23620751	3744	6.32	0.91	12	0.00	2508.00	17437.00	22150	20230717	-28.44	11500	20230103	37.83	22150	-28.44	20230717	11500	37.83	20230103	22150	-28.44	20230717	11500	37.83	20230103	4.54	N	007810	500	118 억		468528	N	N	5	N	00	N
90	20230912	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15750	-30	5	-0.19	1281364210	81017	78.05	15930	15950	15710	20500	11050	15780	15815.99	2.00	0	-7984	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3720	6.28	0.90	12	0.34	2508.00	17437.00	22150	20230717	-28.89	11500	20230103	36.96	22150	-28.89	20230717	11500	36.96	20230103	22150	-28.89	20230717	11500	36.96	20230103	4.51	N	007810	500	118 억		472082	N	N	5	N	00	N
91	20230912	150211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15800	20	2	0.13	1139188340	72008	69.37	15930	15950	15710	20500	11050	15780	15820.30	2.00	0	-5492	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3732	6.30	0.91	12	0.30	2508.00	17437.00	22150	20230717	-28.67	11500	20230103	37.39	22150	-28.67	20230717	11500	37.39	20230103	22150	-28.67	20230717	11500	37.39	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
92	20230912	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	10	2	0.06	1009734460	63814	61.48	15930	15950	15710	20500	11050	15780	15823.09	2.00	0	-4289	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3730	6.30	0.91	12	0.27	2508.00	17437.00	22150	20230717	-28.71	11500	20230103	37.30	22150	-28.71	20230717	11500	37.30	20230103	22150	-28.71	20230717	11500	37.30	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
93	20230912	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	0	3	0.00	720001770	45570	43.90	15930	15940	15710	20500	11050	15780	15799.91	2.00	0	-6286	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3727	6.29	0.90	12	0.19	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
94	20230912	120206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	-20	5	-0.13	568841680	35974	34.66	15930	15940	15710	20500	11050	15780	15812.58	2.00	0	-7019	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3723	6.28	0.90	12	0.15	2508.00	17437.00	22150	20230717	-28.85	11500	20230103	37.04	22150	-28.85	20230717	11500	37.04	20230103	22150	-28.85	20230717	11500	37.04	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
95	20230912	110209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15730	-50	5	-0.32	499897870	31597	30.44	15930	15940	15730	20500	11050	15780	15821.05	2.00	0	-6500	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3716	6.27	0.90	12	0.13	2508.00	17437.00	22150	20230717	-28.98	11500	20230103	36.78	22150	-28.98	20230717	11500	36.78	20230103	22150	-28.98	20230717	11500	36.78	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
96	20230912	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	10	2	0.06	359247540	22670	21.84	15930	15940	15780	20500	11050	15780	15846.83	2.00	0	-4461	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3730	6.30	0.91	12	0.10	2508.00	17437.00	22150	20230717	-28.71	11500	20230103	37.30	22150	-28.71	20230717	11500	37.30	20230103	22150	-28.71	20230717	11500	37.30	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
97	20230912	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15880	100	2	0.63	50930120	3201	3.08	15930	15930	15880	20500	11050	15780	15910.69	2.00	0	-1181	16033	15906	15763	15636	15493	15835	15565	118	4720	500	11670	10	1	23620751	3751	6.33	0.91	12	0.01	2508.00	17437.00	22150	20230717	-28.31	11500	20230103	38.09	22150	-28.31	20230717	11500	38.09	20230103	22150	-28.31	20230717	11500	38.09	20230103	4.51	N	007810	500	118 억		472082	N	N	4	N	00	N
98	20230911	160207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	-110	5	-0.69	1608826500	102467	69.36	15890	15890	15620	20650	11130	15890	15700.56	2.02	0	-4951	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3727	6.29	0.90	12	0.43	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.49	N	007810	500	118 억		476980	N	N	4	N	00	N
99	20230911	150210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	-200	5	-1.26	1469026460	93568	63.34	15890	15890	15620	20650	11130	15890	15700.09	2.02	0	-5329	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3706	6.26	0.90	12	0.40	2508.00	17437.00	22150	20230717	-29.16	11500	20230103	36.43	22150	-29.16	20230717	11500	36.43	20230103	22150	-29.16	20230717	11500	36.43	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
100	20230911	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	-210	5	-1.32	1079332800	68707	46.51	15890	15890	15640	20650	11130	15890	15709.21	2.02	0	-779	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3704	6.25	0.90	12	0.29	2508.00	17437.00	22150	20230717	-29.21	11500	20230103	36.35	22150	-29.21	20230717	11500	36.35	20230103	22150	-29.21	20230717	11500	36.35	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
101	20230911	130211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	-210	5	-1.32	954968220	60770	41.14	15890	15890	15640	20650	11130	15890	15714.47	2.02	0	-376	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3704	6.25	0.90	12	0.26	2508.00	17437.00	22150	20230717	-29.21	11500	20230103	36.35	22150	-29.21	20230717	11500	36.35	20230103	22150	-29.21	20230717	11500	36.35	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
102	20230911	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15710	-180	5	-1.13	813375010	51750	35.03	15890	15890	15640	20650	11130	15890	15717.39	2.02	0	477	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3711	6.26	0.90	12	0.22	2508.00	17437.00	22150	20230717	-29.07	11500	20230103	36.61	22150	-29.07	20230717	11500	36.61	20230103	22150	-29.07	20230717	11500	36.61	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
103	20230911	110208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	-120	5	-0.76	703544550	44777	30.31	15890	15890	15640	20650	11130	15890	15712.19	2.02	0	706	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3725	6.29	0.90	12	0.19	2508.00	17437.00	22150	20230717	-28.80	11500	20230103	37.13	22150	-28.80	20230717	11500	37.13	20230103	22150	-28.80	20230717	11500	37.13	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
104	20230911	100206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15650	-240	5	-1.51	495482400	31509	21.33	15890	15890	15640	20650	11130	15890	15725.11	2.02	0	-4042	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3697	6.24	0.90	12	0.13	2508.00	17437.00	22150	20230717	-29.35	11500	20230103	36.09	22150	-29.35	20230717	11500	36.09	20230103	22150	-29.35	20230717	11500	36.09	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
105	20230911	090206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	-110	5	-0.69	50512460	3187	2.16	15890	15890	15780	20650	11130	15890	15849.53	2.02	0	-975	16723	16306	16033	15616	15343	16170	15480	118	4760	500	11750	10	1	23620751	3727	6.29	0.90	12	0.01	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.49	N	007810	500	118 억		476980	N	N	39	N	00	N
106	20230908	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	-480	5	-2.93	2314531680	145082	124.16	16450	16450	15760	21250	11460	16370	15953.30	2.15	0	-28840	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3753	6.34	0.91	12	0.61	2508.00	17437.00	22150	20230717	-28.26	11500	20230103	38.17	22150	-28.26	20230717	11500	38.17	20230103	22150	-28.26	20230717	11500	38.17	20230103	4.49	N	007810	500	118 억		508961	N	N	39	N	00	N
107	20230908	150209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15860	-510	5	-3.12	2193413460	137448	117.63	16450	16450	15760	21250	11460	16370	15958.10	2.15	0	-27977	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3746	6.32	0.91	12	0.58	2508.00	17437.00	22150	20230717	-28.40	11500	20230103	37.91	22150	-28.40	20230717	11500	37.91	20230103	22150	-28.40	20230717	11500	37.91	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
108	20230908	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	-580	5	-3.54	2027968130	126979	108.67	16450	16450	15760	21250	11460	16370	15970.86	2.15	0	-27519	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3730	6.30	0.91	12	0.54	2508.00	17437.00	22150	20230717	-28.71	11500	20230103	37.30	22150	-28.71	20230717	11500	37.30	20230103	22150	-28.71	20230717	11500	37.30	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
109	20230908	130211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15800	-570	5	-3.48	1751593500	109471	93.69	16450	16450	15780	21250	11460	16370	16000.49	2.15	0	-26553	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3732	6.30	0.91	12	0.46	2508.00	17437.00	22150	20230717	-28.67	11500	20230103	37.39	22150	-28.67	20230717	11500	37.39	20230103	22150	-28.67	20230717	11500	37.39	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
110	20230908	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15870	-500	5	-3.05	1517244800	94659	81.01	16450	16450	15860	21250	11460	16370	16028.50	2.15	0	-24904	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3749	6.33	0.91	12	0.40	2508.00	17437.00	22150	20230717	-28.35	11500	20230103	38.00	22150	-28.35	20230717	11500	38.00	20230103	22150	-28.35	20230717	11500	38.00	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
111	20230908	110210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-430	5	-2.63	1286029870	80117	68.56	16450	16450	15900	21250	11460	16370	16051.86	2.15	0	-22863	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3765	6.36	0.91	12	0.34	2508.00	17437.00	22150	20230717	-28.04	11500	20230103	38.61	22150	-28.04	20230717	11500	38.61	20230103	22150	-28.04	20230717	11500	38.61	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
112	20230908	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	-360	5	-2.20	787695960	48845	41.80	16450	16450	15980	21250	11460	16370	16126.39	2.15	0	-20696	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3782	6.38	0.92	12	0.21	2508.00	17437.00	22150	20230717	-27.72	11500	20230103	39.22	22150	-27.72	20230717	11500	39.22	20230103	22150	-27.72	20230717	11500	39.22	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
113	20230908	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	-90	5	-0.55	29558400	1803	1.54	16450	16450	16280	21250	11460	16370	16394.14	2.15	0	-1517	16763	16566	16383	16186	16003	16665	16285	118	4880	500	12110	10	1	23620751	3845	6.49	0.93	12	0.01	2508.00	17437.00	22150	20230717	-26.50	11500	20230103	41.57	22150	-26.50	20230717	11500	41.57	20230103	22150	-26.50	20230717	11500	41.57	20230103	4.49	N	007810	500	118 억		508961	N	N	740	N	00	N
114	20230907	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16370	-130	5	-0.79	1888069790	115483	90.13	16350	16580	16200	21450	11550	16500	16349.26	2.10	0	13328	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3867	6.53	0.94	12	0.49	2508.00	17437.00	22150	20230717	-26.09	11500	20230103	42.35	22150	-26.09	20230717	11500	42.35	20230103	22150	-26.09	20230717	11500	42.35	20230103	4.48	N	007810	500	118 억		495268	N	N	729	N	00	N
115	20230907	150208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	-150	5	-0.91	1790205240	109503	85.46	16350	16580	16200	21450	11550	16500	16348.46	2.10	0	11098	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3862	6.52	0.94	12	0.46	2508.00	17437.00	22150	20230717	-26.19	11500	20230103	42.17	22150	-26.19	20230717	11500	42.17	20230103	22150	-26.19	20230717	11500	42.17	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
116	20230907	140208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	-110	5	-0.67	1594574710	97537	76.12	16350	16580	16200	21450	11550	16500	16348.41	2.10	0	8083	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3871	6.54	0.94	12	0.41	2508.00	17437.00	22150	20230717	-26.00	11500	20230103	42.52	22150	-26.00	20230717	11500	42.52	20230103	22150	-26.00	20230717	11500	42.52	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
117	20230907	130209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16570	70	2	0.42	1421771800	87066	67.95	16350	16580	16200	21450	11550	16500	16329.82	2.10	0	10212	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3914	6.61	0.95	12	0.37	2508.00	17437.00	22150	20230717	-25.19	11500	20230103	44.09	22150	-25.19	20230717	11500	44.09	20230103	22150	-25.19	20230717	11500	44.09	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
118	20230907	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	-270	5	-1.64	1160454190	71163	55.54	16350	16480	16200	21450	11550	16500	16306.99	2.10	0	4694	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3834	6.47	0.93	12	0.30	2508.00	17437.00	22150	20230717	-26.73	11500	20230103	41.13	22150	-26.73	20230717	11500	41.13	20230103	22150	-26.73	20230717	11500	41.13	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
119	20230907	110209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16220	-280	5	-1.70	969664960	59396	46.35	16350	16480	16220	21450	11550	16500	16325.43	2.10	0	4011	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3831	6.47	0.93	12	0.25	2508.00	17437.00	22150	20230717	-26.77	11500	20230103	41.04	22150	-26.77	20230717	11500	41.04	20230103	22150	-26.77	20230717	11500	41.04	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
120	20230907	100208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16250	-250	5	-1.52	703721020	43088	33.63	16350	16480	16250	21450	11550	16500	16332.18	2.10	0	4927	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3838	6.48	0.93	12	0.18	2508.00	17437.00	22150	20230717	-26.64	11500	20230103	41.30	22150	-26.64	20230717	11500	41.30	20230103	22150	-26.64	20230717	11500	41.30	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
121	20230907	090209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	-110	5	-0.67	127325520	7791	6.08	16350	16470	16300	21450	11550	16500	16342.64	2.10	0	4357	17266	16882	16666	16282	16066	16775	16175	118	4950	500	12210	10	1	23620751	3871	6.54	0.94	12	0.03	2508.00	17437.00	22150	20230717	-26.00	11500	20230103	42.52	22150	-26.00	20230717	11500	42.52	20230103	22150	-26.00	20230717	11500	42.52	20230103	4.48	N	007810	500	118 억		495268	N	N	102	N	00	N
122	20230906	160207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16500	-400	5	-2.37	2091718260	125955	102.95	16900	17050	16450	21950	11830	16900	16607.14	2.13	0	-6462	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3897	6.58	0.95	12	0.53	2508.00	17437.00	22150	20230717	-25.51	11500	20230103	43.48	22150	-25.51	20230717	11500	43.48	20230103	22150	-25.51	20230717	11500	43.48	20230103	4.39	N	007810	500	118 억		502584	N	N	102	N	00	N
123	20230906	150207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16480	-420	5	-2.49	1928418910	116048	94.85	16900	17050	16480	21950	11830	16900	16617.42	2.13	0	-6674	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3893	6.57	0.95	12	0.49	2508.00	17437.00	22150	20230717	-25.60	11500	20230103	43.30	22150	-25.60	20230717	11500	43.30	20230103	22150	-25.60	20230717	11500	43.30	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
124	20230906	140208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16540	-360	5	-2.13	1551853210	93244	76.21	16900	17050	16540	21950	11830	16900	16642.93	2.13	0	-2008	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3907	6.59	0.95	12	0.39	2508.00	17437.00	22150	20230717	-25.33	11500	20230103	43.83	22150	-25.33	20230717	11500	43.83	20230103	22150	-25.33	20230717	11500	43.83	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
125	20230906	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16570	-330	5	-1.95	1293214690	77619	63.44	16900	17050	16540	21950	11830	16900	16661.06	2.13	0	-2670	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3914	6.61	0.95	12	0.33	2508.00	17437.00	22150	20230717	-25.19	11500	20230103	44.09	22150	-25.19	20230717	11500	44.09	20230103	22150	-25.19	20230717	11500	44.09	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
126	20230906	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16620	-280	5	-1.66	1086905310	65165	53.26	16900	17050	16560	21950	11830	16900	16679.28	2.13	0	-472	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3926	6.63	0.95	12	0.28	2508.00	17437.00	22150	20230717	-24.97	11500	20230103	44.52	22150	-24.97	20230717	11500	44.52	20230103	22150	-24.97	20230717	11500	44.52	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
127	20230906	110208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	-300	5	-1.78	926994930	55524	45.38	16900	17050	16560	21950	11830	16900	16695.39	2.13	0	-3217	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3921	6.62	0.95	12	0.24	2508.00	17437.00	22150	20230717	-25.06	11500	20230103	44.35	22150	-25.06	20230717	11500	44.35	20230103	22150	-25.06	20230717	11500	44.35	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
128	20230906	100205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16650	-250	5	-1.48	641719790	38394	31.38	16900	17050	16560	21950	11830	16900	16714.06	2.13	0	-431	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3933	6.64	0.95	12	0.16	2508.00	17437.00	22150	20230717	-24.83	11500	20230103	44.78	22150	-24.83	20230717	11500	44.78	20230103	22150	-24.83	20230717	11500	44.78	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
129	20230906	090207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	0	3	0.00	49516530	2929	2.39	16900	16960	16870	21950	11830	16900	16905.61	2.13	0	-1106	17466	17182	16976	16692	16486	17080	16590	118	5050	500	12500	10	1	23620751	3992	6.74	0.97	12	0.01	2508.00	17437.00	22150	20230717	-23.70	11500	20230103	46.96	22150	-23.70	20230717	11500	46.96	20230103	22150	-23.70	20230717	11500	46.96	20230103	4.39	N	007810	500	118 억		502584	N	N	223	N	00	N
130	20230905	160206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	-130	5	-0.76	2046275990	120778	75.72	17030	17260	16770	22100	11930	17030	16942.51	2.06	0	16221	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3992	6.74	0.97	12	0.51	2508.00	17437.00	22150	20230717	-23.70	11500	20230103	46.96	22150	-23.70	20230717	11500	46.96	20230103	22150	-23.70	20230717	11500	46.96	20230103	4.35	N	007810	500	118 억		486700	N	N	223	N	00	N
131	20230905	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16830	-200	5	-1.17	1806547060	106546	66.80	17030	17260	16770	22100	11930	17030	16955.44	2.06	0	15761	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3975	6.71	0.97	12	0.45	2508.00	17437.00	22150	20230717	-24.02	11500	20230103	46.35	22150	-24.02	20230717	11500	46.35	20230103	22150	-24.02	20230717	11500	46.35	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
132	20230905	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16880	-150	5	-0.88	1614939140	95174	59.67	17030	17260	16770	22100	11930	17030	16968.17	2.06	0	13591	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3987	6.73	0.97	12	0.40	2508.00	17437.00	22150	20230717	-23.79	11500	20230103	46.78	22150	-23.79	20230717	11500	46.78	20230103	22150	-23.79	20230717	11500	46.78	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
133	20230905	130200	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-170	5	-1.00	1452736140	85558	53.64	17030	17260	16770	22100	11930	17030	16979.45	2.06	0	9377	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3982	6.72	0.97	12	0.36	2508.00	17437.00	22150	20230717	-23.88	11500	20230103	46.61	22150	-23.88	20230717	11500	46.61	20230103	22150	-23.88	20230717	11500	46.61	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
134	20230905	120208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	-110	5	-0.65	1263970600	74370	46.63	17030	17260	16770	22100	11930	17030	16995.63	2.06	0	5234	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3997	6.75	0.97	12	0.31	2508.00	17437.00	22150	20230717	-23.61	11500	20230103	47.13	22150	-23.61	20230717	11500	47.13	20230103	22150	-23.61	20230717	11500	47.13	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
135	20230905	110208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-170	5	-1.00	1049076400	61673	38.67	17030	17260	16770	22100	11930	17030	17010.25	2.06	0	-714	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	3982	6.72	0.97	12	0.26	2508.00	17437.00	22150	20230717	-23.88	11500	20230103	46.61	22150	-23.88	20230717	11500	46.61	20230103	22150	-23.88	20230717	11500	46.61	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
136	20230905	100206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16970	-60	5	-0.35	680863420	39837	24.98	17030	17260	16930	22100	11930	17030	17091.49	2.06	0	-1731	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	4008	6.77	0.97	12	0.17	2508.00	17437.00	22150	20230717	-23.39	11500	20230103	47.57	22150	-23.39	20230717	11500	47.57	20230103	22150	-23.39	20230717	11500	47.57	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
137	20230905	090204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16990	-40	5	-0.23	46120970	2711	1.70	17030	17030	16930	22100	11930	17030	17011.36	2.06	0	-940	17676	17352	17106	16782	16536	17230	16660	118	5070	500	12600	10	1	23620751	4013	6.77	0.97	12	0.01	2508.00	17437.00	22150	20230717	-23.30	11500	20230103	47.74	22150	-23.30	20230717	11500	47.74	20230103	22150	-23.30	20230717	11500	47.74	20230103	4.35	N	007810	500	118 억		486700	N	N	692	N	00	N
138	20230904	160205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-130	5	-0.76	2701329710	158390	51.69	17430	17430	16860	22300	12020	17160	17054.97	2.27	0	-47803	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4023	6.79	0.98	12	0.67	2508.00	17437.00	22150	20230717	-23.12	11500	20230103	48.09	22150	-23.12	20230717	11500	48.09	20230103	22150	-23.12	20230717	11500	48.09	20230103	4.36	N	007810	500	118 억		535862	N	N	692	N	00	N
139	20230904	150202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	-200	5	-1.17	2571173110	150725	49.19	17430	17430	16860	22300	12020	17160	17058.70	2.27	0	-48103	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4006	6.76	0.97	12	0.64	2508.00	17437.00	22150	20230717	-23.43	11500	20230103	47.48	22150	-23.43	20230717	11500	47.48	20230103	22150	-23.43	20230717	11500	47.48	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
140	20230904	140204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	-200	5	-1.17	2419084590	141756	46.26	17430	17430	16860	22300	12020	17160	17065.13	2.27	0	-45583	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4006	6.76	0.97	12	0.60	2508.00	17437.00	22150	20230717	-23.43	11500	20230103	47.48	22150	-23.43	20230717	11500	47.48	20230103	22150	-23.43	20230717	11500	47.48	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
141	20230904	130206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	-270	5	-1.57	2270293530	132963	43.39	17430	17430	16890	22300	12020	17160	17074.63	2.27	0	-44893	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	3990	6.73	0.97	12	0.56	2508.00	17437.00	22150	20230717	-23.75	11500	20230103	46.87	22150	-23.75	20230717	11500	46.87	20230103	22150	-23.75	20230717	11500	46.87	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
142	20230904	120202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	-200	5	-1.17	1995142800	116708	38.09	17430	17430	16930	22300	12020	17160	17095.17	2.27	0	-42294	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4006	6.76	0.97	12	0.49	2508.00	17437.00	22150	20230717	-23.43	11500	20230103	47.48	22150	-23.43	20230717	11500	47.48	20230103	22150	-23.43	20230717	11500	47.48	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
143	20230904	110200	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16970	-190	5	-1.11	1887034150	110344	36.01	17430	17430	16930	22300	12020	17160	17101.38	2.27	0	-40510	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4008	6.77	0.97	12	0.47	2508.00	17437.00	22150	20230717	-23.39	11500	20230103	47.57	22150	-23.39	20230717	11500	47.57	20230103	22150	-23.39	20230717	11500	47.57	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
144	20230904	100159	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-140	5	-0.82	1476264390	86152	28.12	17430	17430	16960	22300	12020	17160	17135.58	2.27	0	-33762	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4020	6.79	0.98	12	0.36	2508.00	17437.00	22150	20230717	-23.16	11500	20230103	48.00	22150	-23.16	20230717	11500	48.00	20230103	22150	-23.16	20230717	11500	48.00	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
145	20230904	090202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	-110	5	-0.64	419307720	24207	7.90	17430	17430	17050	22300	12020	17160	17321.75	2.27	0	-13404	17766	17462	17026	16722	16286	17615	16875	118	5140	500	12690	10	1	23620751	4027	6.80	0.98	12	0.10	2508.00	17437.00	22150	20230717	-23.02	11500	20230103	48.26	22150	-23.02	20230717	11500	48.26	20230103	22150	-23.02	20230717	11500	48.26	20230103	4.36	N	007810	500	118 억		535862	N	N	2653	N	00	N
146	20230901	160202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	470	2	2.82	5193276570	303833	305.47	16700	17330	16590	21650	11690	16690	17092.28	2.15	0	26593	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4053	6.84	0.98	12	1.29	2508.00	17437.00	22150	20230717	-22.53	11500	20230103	49.22	22150	-22.53	20230717	11500	49.22	20230103	22150	-22.53	20230717	11500	49.22	20230103	4.40	N	007810	500	118 억		508749	N	N	2653	N	00	N
147	20230901	150203	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	560	2	3.36	4719498220	276287	277.78	16700	17330	16590	21650	11690	16690	17081.91	2.15	0	27401	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4075	6.88	0.99	12	1.17	2508.00	17437.00	22150	20230717	-22.12	11500	20230103	50.00	22150	-22.12	20230717	11500	50.00	20230103	22150	-22.12	20230717	11500	50.00	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
148	20230901	140202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	530	2	3.18	3992688210	234157	235.42	16700	17330	16590	21650	11690	16690	17051.38	2.15	0	25867	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4067	6.87	0.99	12	0.99	2508.00	17437.00	22150	20230717	-22.26	11500	20230103	49.74	22150	-22.26	20230717	11500	49.74	20230103	22150	-22.26	20230717	11500	49.74	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
149	20230901	130202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	580	2	3.48	3384254520	198860	199.93	16700	17300	16590	21650	11690	16690	17018.33	2.15	0	24415	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4079	6.89	0.99	12	0.84	2508.00	17437.00	22150	20230717	-22.03	11500	20230103	50.17	22150	-22.03	20230717	11500	50.17	20230103	22150	-22.03	20230717	11500	50.17	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
150	20230901	120201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	420	2	2.52	2680241840	157918	158.77	16700	17190	16590	21650	11690	16690	16972.42	2.15	0	8393	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4042	6.82	0.98	12	0.67	2508.00	17437.00	22150	20230717	-22.75	11500	20230103	48.78	22150	-22.75	20230717	11500	48.78	20230103	22150	-22.75	20230717	11500	48.78	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
151	20230901	110201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	400	2	2.40	1800131790	106449	107.02	16700	17140	16590	21650	11690	16690	16910.81	2.15	0	10757	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	4037	6.81	0.98	12	0.45	2508.00	17437.00	22150	20230717	-22.84	11500	20230103	48.61	22150	-22.84	20230717	11500	48.61	20230103	22150	-22.84	20230717	11500	48.61	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
152	20230901	100201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	210	2	1.26	699993730	41706	41.93	16700	16920	16590	21650	11690	16690	16784.07	2.15	0	7095	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	3992	6.74	0.97	12	0.18	2508.00	17437.00	22150	20230717	-23.70	11500	20230103	46.96	22150	-23.70	20230717	11500	46.96	20230103	22150	-23.70	20230717	11500	46.96	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N
153	20230901	090159	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16620	-70	5	-0.42	45657350	2737	2.75	16700	16750	16600	21650	11690	16690	16681.44	2.15	0	-2078	17036	16862	16696	16522	16356	16780	16440	118	4960	500	12350	10	1	23620751	3926	6.63	0.95	12	0.01	2508.00	17437.00	22150	20230717	-24.97	11500	20230103	44.52	22150	-24.97	20230717	11500	44.52	20230103	22150	-24.97	20230717	11500	44.52	20230103	4.40	N	007810	500	118 억		508749	N	N	25	N	00	N