KissMeData/008110/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	160229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7930	100	2	1.28	356308300	44955	146.54	7830	7990	7830	10170	5490	7830	7925.89	39.74	0	6292	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	832	9.07	0.37	03	0.43	874.00	21357.00	14150	20221028	-43.96	4510	20230726	75.83	10300	-23.01	20230113	4510	75.83	20230726	14150	-43.96	20221028	4510	75.83	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
3	20230927	150232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	90	2	1.15	351313090	44325	144.48	7830	7990	7830	10170	5490	7830	7925.85	39.74	0	5891	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	831	9.06	0.37	03	0.42	874.00	21357.00	14150	20221028	-44.03	4510	20230726	75.61	10300	-23.11	20230113	4510	75.61	20230726	14150	-44.03	20221028	4510	75.61	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
4	20230927	140231	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	70	2	0.89	341305150	43057	140.35	7830	7990	7830	10170	5490	7830	7926.82	39.74	0	5649	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	829	9.04	0.37	03	0.41	874.00	21357.00	14150	20221028	-44.17	4510	20230726	75.17	10300	-23.30	20230113	4510	75.17	20230726	14150	-44.17	20221028	4510	75.17	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
5	20230927	130229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	130	2	1.66	324864360	40982	133.59	7830	7990	7830	10170	5490	7830	7927.00	39.74	0	5255	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	835	9.11	0.37	03	0.39	874.00	21357.00	14150	20221028	-43.75	4510	20230726	76.50	10300	-22.72	20230113	4510	76.50	20230726	14150	-43.75	20221028	4510	76.50	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
6	20230927	120230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7940	110	2	1.40	186586720	23627	77.02	7830	7950	7830	10170	5490	7830	7897.18	39.74	0	4626	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	833	9.08	0.37	03	0.23	874.00	21357.00	14150	20221028	-43.89	4510	20230726	76.05	10300	-22.91	20230113	4510	76.05	20230726	14150	-43.89	20221028	4510	76.05	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
7	20230927	110230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7860	30	2	0.38	73343240	9332	30.42	7830	7930	7830	10170	5490	7830	7859.33	39.74	0	3482	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	825	8.99	0.37	03	0.09	874.00	21357.00	14150	20221028	-44.45	4510	20230726	74.28	10300	-23.69	20230113	4510	74.28	20230726	14150	-44.45	20221028	4510	74.28	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
8	20230927	100229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7930	100	2	1.28	56342560	7172	23.38	7830	7930	7830	10170	5490	7830	7855.91	39.74	0	3163	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	832	9.07	0.37	03	0.07	874.00	21357.00	14150	20221028	-43.96	4510	20230726	75.83	10300	-23.01	20230113	4510	75.83	20230726	14150	-43.96	20221028	4510	75.83	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
9	20230927	090233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	10	2	0.13	26580960	3392	11.06	7830	7920	7830	10170	5490	7830	7836.37	39.74	0	1344	8010	7920	7830	7740	7650	7920	7740	52	2340	500	0	10	1	10490447	822	8.97	0.37	03	0.03	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.09	N	008110	500	52 억		4169271	N	N	0	N	00	N
10	20230926	160229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	30	2	0.38	238271570	30677	115.05	7830	7920	7740	10140	5460	7800	7767.11	39.71	0	3031	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	821	8.96	0.37	03	0.29	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
11	20230926	150230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7890	90	2	1.15	227447350	29296	109.87	7830	7920	7740	10140	5460	7800	7763.77	39.71	0	2625	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	828	9.03	0.37	03	0.28	874.00	21357.00	14150	20221028	-44.24	4510	20230726	74.94	10300	-23.40	20230113	4510	74.94	20230726	14150	-44.24	20221028	4510	74.94	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
12	20230926	140227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7820	20	2	0.26	205765380	26531	99.50	7830	7920	7740	10140	5460	7800	7755.66	39.71	0	1414	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	820	8.95	0.37	03	0.25	874.00	21357.00	14150	20221028	-44.73	4510	20230726	73.39	10300	-24.08	20230113	4510	73.39	20230726	14150	-44.73	20221028	4510	73.39	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
13	20230926	130228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	10	2	0.13	55266760	7098	26.62	7830	7920	7740	10140	5460	7800	7786.24	39.71	0	599	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	819	8.94	0.37	03	0.07	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
14	20230926	120229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7820	20	2	0.26	19113720	2442	9.16	7830	7920	7810	10140	5460	7800	7827.08	39.71	0	135	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	820	8.95	0.37	03	0.02	874.00	21357.00	14150	20221028	-44.73	4510	20230726	73.39	10300	-24.08	20230113	4510	73.39	20230726	14150	-44.73	20221028	4510	73.39	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
15	20230926	110228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	10	2	0.13	15795850	2018	7.57	7830	7920	7810	10140	5460	7800	7827.48	39.71	0	176	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	819	8.94	0.37	03	0.02	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
16	20230926	100229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	40	2	0.51	9475820	1210	4.54	7830	7920	7820	10140	5460	7800	7831.26	39.71	0	84	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	822	8.97	0.37	03	0.01	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
17	20230926	090228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7860	60	2	0.77	2685870	343	1.29	7830	7920	7830	10140	5460	7800	7830.52	39.71	0	2	8060	7930	7860	7730	7660	7895	7695	52	2340	500	0	10	1	10490447	825	8.99	0.37	03	0.00	874.00	21357.00	14150	20221028	-44.45	4510	20230726	74.28	10300	-23.69	20230113	4510	74.28	20230726	14150	-44.45	20221028	4510	74.28	20230726	0.10	N	008110	500	52 억		4166264	N	N	0	N	00	N
18	20230925	160228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7800	10	2	0.13	209229940	26665	93.64	7830	7990	7790	10120	5460	7790	7846.61	39.69	0	2319	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	818	8.92	0.37	03	0.25	874.00	21357.00	14150	20221028	-44.88	4510	20230726	72.95	10300	-24.27	20230113	4510	72.95	20230726	14150	-44.88	20221028	4510	72.95	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
19	20230925	150229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	50	2	0.64	123349670	15645	54.94	7830	7990	7800	10120	5460	7790	7884.29	39.69	0	1928	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	822	8.97	0.37	03	0.15	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
20	20230925	140227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7890	100	2	1.28	113908600	14444	50.72	7830	7990	7800	10120	5460	7790	7886.22	39.69	0	1771	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	828	9.03	0.37	03	0.14	874.00	21357.00	14150	20221028	-44.24	4510	20230726	74.94	10300	-23.40	20230113	4510	74.94	20230726	14150	-44.24	20221028	4510	74.94	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
21	20230925	130227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7880	90	2	1.16	85993170	10895	38.26	7830	7990	7800	10120	5460	7790	7892.90	39.69	0	1614	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	827	9.02	0.37	03	0.10	874.00	21357.00	14150	20221028	-44.31	4510	20230726	74.72	10300	-23.50	20230113	4510	74.72	20230726	14150	-44.31	20221028	4510	74.72	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
22	20230925	120230	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	20	2	0.26	76553060	9685	34.01	7830	7990	7800	10120	5460	7790	7904.29	39.69	0	1614	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	819	8.94	0.37	03	0.09	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
23	20230925	110227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7880	90	2	1.16	68947720	8711	30.59	7830	7990	7830	10120	5460	7790	7915.02	39.69	0	1586	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	827	9.02	0.37	03	0.08	874.00	21357.00	14150	20221028	-44.31	4510	20230726	74.72	10300	-23.50	20230113	4510	74.72	20230726	14150	-44.31	20221028	4510	74.72	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
24	20230925	100228	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	110	2	1.41	63570280	8028	28.19	7830	7990	7830	10120	5460	7790	7918.57	39.69	0	1577	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	829	9.04	0.37	03	0.08	874.00	21357.00	14150	20221028	-44.17	4510	20230726	75.17	10300	-23.30	20230113	4510	75.17	20230726	14150	-44.17	20221028	4510	75.17	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
25	20230925	090227	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7830	40	2	0.51	195750	25	0.09	7830	7830	7830	10120	5460	7790	7830.00	39.69	0	-2	7963	7876	7793	7706	7623	7920	7750	52	2330	500	0	10	1	10490447	821	8.96	0.37	03	0.00	874.00	21357.00	14150	20221028	-44.66	4510	20230726	73.61	10300	-23.98	20230113	4510	73.61	20230726	14150	-44.66	20221028	4510	73.61	20230726	0.11	N	008110	500	52 억		4163921	N	N	0	N	00	N
26	20230922	160234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	90	2	1.17	222010450	28422	78.68	7730	7880	7710	10010	5390	7700	7811.22	39.66	0	3169	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	817	8.91	0.36	03	0.27	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
27	20230922	150232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	140	2	1.82	207602850	26573	73.56	7730	7880	7710	10010	5390	7700	7812.55	39.66	0	3093	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	822	8.97	0.37	03	0.25	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
28	20230922	140232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	110	2	1.43	205573450	26314	72.85	7730	7880	7710	10010	5390	7700	7812.32	39.66	0	3077	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	819	8.94	0.37	03	0.25	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
29	20230922	130222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7850	150	2	1.95	187990960	24075	66.65	7730	7880	7710	10010	5390	7700	7808.55	39.66	0	2977	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	824	8.98	0.37	03	0.23	874.00	21357.00	14150	20221028	-44.52	4510	20230726	74.06	10300	-23.79	20230113	4510	74.06	20230726	14150	-44.52	20221028	4510	74.06	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
30	20230922	120221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	110	2	1.43	185825880	23798	65.88	7730	7880	7710	10010	5390	7700	7808.47	39.66	0	2906	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	819	8.94	0.37	03	0.23	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
31	20230922	110223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7810	110	2	1.43	82292650	10584	29.30	7730	7820	7710	10010	5390	7700	7775.19	39.66	0	1961	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	819	8.94	0.37	03	0.10	874.00	21357.00	14150	20221028	-44.81	4510	20230726	73.17	10300	-24.17	20230113	4510	73.17	20230726	14150	-44.81	20221028	4510	73.17	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
32	20230922	100221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	90	2	1.17	26670980	3440	9.52	7730	7800	7710	10010	5390	7700	7753.19	39.66	0	1434	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	817	8.91	0.36	03	0.03	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
33	20230922	090218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7750	50	2	0.65	1091900	141	0.39	7730	7750	7730	10010	5390	7700	7743.97	39.66	0	87	8000	7850	7750	7600	7500	7925	7675	52	2310	500	0	10	1	10490447	813	8.87	0.36	03	0.00	874.00	21357.00	14150	20221028	-45.23	4510	20230726	71.84	10300	-24.76	20230113	4510	71.84	20230726	14150	-45.23	20221028	4510	71.84	20230726	0.11	N	008110	500	52 억		4160752	N	N	0	N	00	N
34	20230921	160222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7700	50	2	0.65	278841990	36103	304.49	7690	7900	7650	9940	5360	7650	7723.51	39.64	0	2613	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	808	8.81	0.36	03	0.34	874.00	21357.00	14150	20221028	-45.58	4510	20230726	70.73	10300	-25.24	20230113	4510	70.73	20230726	14150	-45.58	20221028	4510	70.73	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
35	20230921	150219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7730	80	2	1.05	272744940	35312	297.82	7690	7900	7650	9940	5360	7650	7723.86	39.64	0	2591	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	811	8.84	0.36	03	0.34	874.00	21357.00	14150	20221028	-45.37	4510	20230726	71.40	10300	-24.95	20230113	4510	71.40	20230726	14150	-45.37	20221028	4510	71.40	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
36	20230921	140221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7720	70	2	0.92	250689110	32449	273.67	7690	7900	7650	9940	5360	7650	7725.63	39.64	0	2525	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	810	8.83	0.36	03	0.31	874.00	21357.00	14150	20221028	-45.44	4510	20230726	71.18	10300	-25.05	20230113	4510	71.18	20230726	14150	-45.44	20221028	4510	71.18	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
37	20230921	130216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7730	80	2	1.05	214349520	27732	233.89	7690	7900	7650	9940	5360	7650	7729.32	39.64	0	2657	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	811	8.84	0.36	03	0.26	874.00	21357.00	14150	20221028	-45.37	4510	20230726	71.40	10300	-24.95	20230113	4510	71.40	20230726	14150	-45.37	20221028	4510	71.40	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
38	20230921	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7700	50	2	0.65	185809810	24027	202.64	7690	7900	7650	9940	5360	7650	7733.38	39.64	0	2716	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	808	8.81	0.36	03	0.23	874.00	21357.00	14150	20221028	-45.58	4510	20230726	70.73	10300	-25.24	20230113	4510	70.73	20230726	14150	-45.58	20221028	4510	70.73	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
39	20230921	110222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7730	80	2	1.05	106699450	13718	115.70	7690	7900	7690	9940	5360	7650	7778.06	39.64	0	1961	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	811	8.84	0.36	03	0.13	874.00	21357.00	14150	20221028	-45.37	4510	20230726	71.40	10300	-24.95	20230113	4510	71.40	20230726	14150	-45.37	20221028	4510	71.40	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
40	20230921	100218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7800	150	2	1.96	67426160	8646	72.92	7690	7900	7690	9940	5360	7650	7798.54	39.64	0	1652	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	818	8.92	0.37	03	0.08	874.00	21357.00	14150	20221028	-44.88	4510	20230726	72.95	10300	-24.27	20230113	4510	72.95	20230726	14150	-44.88	20221028	4510	72.95	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
41	20230921	090221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7840	190	2	2.48	18090100	2332	19.67	7690	7840	7690	9940	5360	7650	7757.33	39.64	0	-60	8050	7850	7680	7480	7310	7950	7580	52	2290	500	0	10	1	10490447	822	8.97	0.37	03	0.02	874.00	21357.00	14150	20221028	-44.59	4510	20230726	73.84	10300	-23.88	20230113	4510	73.84	20230726	14150	-44.59	20221028	4510	73.84	20230726	0.11	N	008110	500	52 억		4158163	N	N	0	N	00	N
42	20230920	160222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	-40	5	-0.52	89049400	11704	114.91	7570	7880	7510	9990	5390	7690	7608.46	39.65	0	-1540	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	803	8.75	0.36	03	0.11	874.00	21357.00	14150	20221028	-45.94	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14150	-45.94	20221028	4510	69.62	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
43	20230920	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	-20	5	-0.26	74760180	9830	96.51	7570	7880	7510	9990	5390	7690	7605.31	39.65	0	-1439	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	805	8.78	0.36	03	0.09	874.00	21357.00	14150	20221028	-45.80	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14150	-45.80	20221028	4510	70.07	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
44	20230920	140219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	-40	5	-0.52	72894490	9586	94.12	7570	7880	7510	9990	5390	7690	7604.27	39.65	0	-1203	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	803	8.75	0.36	03	0.09	874.00	21357.00	14150	20221028	-45.94	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14150	-45.94	20221028	4510	69.62	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
45	20230920	130218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	-50	5	-0.65	55781520	7323	71.90	7570	7880	7550	9990	5390	7690	7617.30	39.65	0	-1059	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	801	8.74	0.36	03	0.07	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
46	20230920	120215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	-10	5	-0.13	54196870	7116	69.87	7570	7880	7550	9990	5390	7690	7616.20	39.65	0	-1019	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	806	8.79	0.36	03	0.07	874.00	21357.00	14150	20221028	-45.72	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14150	-45.72	20221028	4510	70.29	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
47	20230920	110218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	0	3	0.00	48441880	6364	62.48	7570	7880	7550	9990	5390	7690	7611.86	39.65	0	-825	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	807	8.80	0.36	03	0.06	874.00	21357.00	14150	20221028	-45.65	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14150	-45.65	20221028	4510	70.51	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
48	20230920	100215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7720	30	2	0.39	24608300	3225	31.66	7570	7880	7550	9990	5390	7690	7630.48	39.65	0	-109	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	810	8.83	0.36	03	0.03	874.00	21357.00	14150	20221028	-45.44	4510	20230726	71.18	10300	-25.05	20230113	4510	71.18	20230726	14150	-45.44	20221028	4510	71.18	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
49	20230920	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	-70	5	-0.91	3981930	526	5.16	7570	7620	7570	9990	5390	7690	7570.21	39.65	0	134	7896	7792	7696	7592	7496	7745	7545	52	2300	500	0	10	1	10490447	799	8.72	0.36	03	0.01	874.00	21357.00	14150	20221028	-46.15	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14150	-46.15	20221028	4510	68.96	20230726	0.11	N	008110	500	52 억		4159703	N	N	0	N	00	N
50	20230919	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	-50	5	-0.65	77918490	10182	57.70	7710	7800	7600	10060	5420	7740	7652.05	39.68	0	-2432	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	807	8.80	0.36	03	0.10	874.00	21357.00	14150	20221028	-45.65	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14150	-45.65	20221028	4510	70.51	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
51	20230919	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	-50	5	-0.65	69566020	9093	51.53	7710	7800	7600	10060	5420	7740	7650.50	39.68	0	-2389	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	807	8.80	0.36	03	0.09	874.00	21357.00	14150	20221028	-45.65	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14150	-45.65	20221028	4510	70.51	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
52	20230919	140213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	-60	5	-0.78	61932770	8099	45.90	7710	7800	7600	10060	5420	7740	7646.97	39.68	0	-2120	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	806	8.79	0.36	03	0.08	874.00	21357.00	14150	20221028	-45.72	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14150	-45.72	20221028	4510	70.29	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
53	20230919	130213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	-60	5	-0.78	57497690	7518	42.61	7710	7800	7600	10060	5420	7740	7648.00	39.68	0	-2012	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	806	8.79	0.36	03	0.07	874.00	21357.00	14150	20221028	-45.72	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14150	-45.72	20221028	4510	70.29	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
54	20230919	120219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	-70	5	-0.90	56308360	7363	41.73	7710	7800	7600	10060	5420	7740	7647.48	39.68	0	-1883	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	805	8.78	0.36	03	0.07	874.00	21357.00	14150	20221028	-45.80	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14150	-45.80	20221028	4510	70.07	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
55	20230919	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	-110	5	-1.42	44810580	5856	33.19	7710	7800	7600	10060	5420	7740	7652.08	39.68	0	-1661	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	800	8.73	0.36	03	0.06	874.00	21357.00	14150	20221028	-46.08	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14150	-46.08	20221028	4510	69.18	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
56	20230919	100217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	-120	5	-1.55	30567150	3997	22.65	7710	7800	7600	10060	5420	7740	7647.52	39.68	0	-725	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	799	8.72	0.36	03	0.04	874.00	21357.00	14150	20221028	-46.15	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14150	-46.15	20221028	4510	68.96	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
57	20230919	090217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	-70	5	-0.90	400160	52	0.29	7710	7710	7670	10060	5420	7740	7695.38	39.68	0	-52	8073	7906	7733	7566	7393	7990	7650	52	2320	500	0	10	1	10490447	805	8.78	0.36	03	0.00	874.00	21357.00	14150	20221028	-45.80	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14150	-45.80	20221028	4510	70.07	20230726	0.11	N	008110	500	52 억		4162111	N	N	0	N	00	N
58	20230918	160219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7740	40	2	0.52	136419750	17584	28.51	7650	7900	7560	10010	5390	7700	7758.18	39.71	0	-3202	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	812	8.86	0.36	03	0.17	874.00	21357.00	14150	20221028	-45.30	4510	20230726	71.62	10300	-24.85	20230113	4510	71.62	20230726	14150	-45.30	20221028	4510	71.62	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
59	20230918	150214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	-60	5	-0.78	124801730	16075	26.06	7650	7900	7560	10010	5390	7700	7763.72	39.71	0	-3027	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	801	8.74	0.36	03	0.15	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
60	20230918	140220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7720	20	2	0.26	112341430	14448	23.42	7650	7900	7560	10010	5390	7700	7775.57	39.71	0	-2983	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	810	8.83	0.36	03	0.14	874.00	21357.00	14150	20221028	-45.44	4510	20230726	71.18	10300	-25.05	20230113	4510	71.18	20230726	14150	-45.44	20221028	4510	71.18	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
61	20230918	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7740	40	2	0.52	107735620	13850	22.45	7650	7900	7560	10010	5390	7700	7778.75	39.71	0	-2966	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	812	8.86	0.36	03	0.13	874.00	21357.00	14150	20221028	-45.30	4510	20230726	71.62	10300	-24.85	20230113	4510	71.62	20230726	14150	-45.30	20221028	4510	71.62	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
62	20230918	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	-20	5	-0.26	95007220	12197	19.77	7650	7900	7560	10010	5390	7700	7789.39	39.71	0	-2809	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	806	8.79	0.36	03	0.12	874.00	21357.00	14150	20221028	-45.72	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14150	-45.72	20221028	4510	70.29	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
63	20230918	110217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7760	60	2	0.78	66821490	8549	13.86	7650	7900	7560	10010	5390	7700	7816.29	39.71	0	-2774	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	814	8.88	0.36	03	0.08	874.00	21357.00	14150	20221028	-45.16	4510	20230726	72.06	10300	-24.66	20230113	4510	72.06	20230726	14150	-45.16	20221028	4510	72.06	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
64	20230918	100215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7790	90	2	1.17	62892230	8046	13.04	7650	7900	7560	10010	5390	7700	7816.58	39.71	0	-2454	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	817	8.91	0.36	03	0.08	874.00	21357.00	14150	20221028	-44.95	4510	20230726	72.73	10300	-24.37	20230113	4510	72.73	20230726	14150	-44.95	20221028	4510	72.73	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
65	20230918	090215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	-60	5	-0.78	458990	60	0.10	7650	7670	7640	10010	5390	7700	7649.83	39.71	0	-8	8366	8032	7846	7512	7326	8200	7680	52	2310	500	0	10	1	10490447	801	8.74	0.36	03	0.00	874.00	21357.00	14150	20221028	-46.01	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14150	-46.01	20221028	4510	69.40	20230726	0.12	N	008110	500	52 억		4165313	N	N	0	N	00	N
66	20230915	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7700	10	2	0.13	487357610	61681	1004.41	7690	8180	7660	9990	5390	7690	7901.26	39.68	0	2732	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	808	8.81	0.36	03	0.59	874.00	21357.00	14450	20220916	-46.71	4510	20230726	70.73	10300	-25.24	20230113	4510	70.73	20230726	14600	-47.26	20220915	4510	70.73	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
67	20230915	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7750	60	2	0.78	474361570	59996	976.97	7690	8180	7660	9990	5390	7690	7906.55	39.68	0	2705	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	813	8.87	0.36	03	0.57	874.00	21357.00	14450	20220916	-46.37	4510	20230726	71.84	10300	-24.76	20230113	4510	71.84	20230726	14600	-46.92	20220915	4510	71.84	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
68	20230915	140216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7760	70	2	0.91	448513490	56645	922.41	7690	8180	7660	9990	5390	7690	7917.97	39.68	0	2690	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	814	8.88	0.36	03	0.54	874.00	21357.00	14450	20220916	-46.30	4510	20230726	72.06	10300	-24.66	20230113	4510	72.06	20230726	14600	-46.85	20220915	4510	72.06	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
69	20230915	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7740	50	2	0.65	442461310	55864	909.69	7690	8180	7660	9990	5390	7690	7920.33	39.68	0	2696	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	812	8.86	0.36	03	0.53	874.00	21357.00	14450	20220916	-46.44	4510	20230726	71.62	10300	-24.85	20230113	4510	71.62	20230726	14600	-46.99	20220915	4510	71.62	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
70	20230915	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7740	50	2	0.65	430060340	54260	883.57	7690	8180	7660	9990	5390	7690	7925.92	39.68	0	2494	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	812	8.86	0.36	03	0.52	874.00	21357.00	14450	20220916	-46.44	4510	20230726	71.62	10300	-24.85	20230113	4510	71.62	20230726	14600	-46.99	20220915	4510	71.62	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
71	20230915	110218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7760	70	2	0.91	324542220	40676	662.37	7690	8180	7660	9990	5390	7690	7978.72	39.68	0	1717	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	814	8.88	0.36	03	0.39	874.00	21357.00	14450	20220916	-46.30	4510	20230726	72.06	10300	-24.66	20230113	4510	72.06	20230726	14600	-46.85	20220915	4510	72.06	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
72	20230915	100219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	0	3	0.00	10221530	1327	21.61	7690	7720	7660	9990	5390	7690	7702.74	39.68	0	287	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	807	8.80	0.36	03	0.01	874.00	21357.00	14450	20220916	-46.78	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14600	-47.33	20220915	4510	70.51	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
73	20230915	090217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	0	3	0.00	84590	11	0.18	7690	7690	7690	9990	5390	7690	7690.00	39.68	0	0	7763	7726	7663	7626	7563	7745	7645	52	2300	500	0	10	1	10490447	807	8.80	0.36	03	0.00	874.00	21357.00	14450	20220916	-46.78	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14600	-47.33	20220915	4510	70.51	20230726	0.13	N	008110	500	52 억		4162619	N	N	1	N	00	N
74	20230914	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7690	40	2	0.52	47071030	6135	18.36	7660	7700	7600	9940	5360	7650	7672.54	39.68	0	-230	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	807	8.80	0.36	03	0.06	874.00	21357.00	14600	20220915	-47.33	4510	20230726	70.51	10300	-25.34	20230113	4510	70.51	20230726	14600	-47.33	20220915	4510	70.51	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
75	20230914	150213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	0	3	0.00	46367080	6043	18.08	7660	7700	7600	9940	5360	7650	7672.86	39.68	0	-196	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	803	8.75	0.36	03	0.06	874.00	21357.00	14600	20220915	-47.60	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14600	-47.60	20220915	4510	69.62	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
76	20230914	140212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7700	50	2	0.65	31344080	4088	12.23	7660	7700	7600	9940	5360	7650	7667.34	39.68	0	88	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	808	8.81	0.36	03	0.04	874.00	21357.00	14600	20220915	-47.26	4510	20230726	70.73	10300	-25.24	20230113	4510	70.73	20230726	14600	-47.26	20220915	4510	70.73	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
77	20230914	130211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	0	3	0.00	20610710	2692	8.06	7660	7700	7600	9940	5360	7650	7656.28	39.68	0	195	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	803	8.75	0.36	03	0.03	874.00	21357.00	14600	20220915	-47.60	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14600	-47.60	20220915	4510	69.62	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
78	20230914	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	-20	5	-0.26	20342750	2657	7.95	7660	7700	7600	9940	5360	7650	7656.29	39.68	0	214	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	800	8.73	0.36	03	0.03	874.00	21357.00	14600	20220915	-47.74	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14600	-47.74	20220915	4510	69.18	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
79	20230914	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	-30	5	-0.39	19044870	2487	7.44	7660	7700	7620	9940	5360	7650	7657.77	39.68	0	145	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	799	8.72	0.36	03	0.02	874.00	21357.00	14600	20220915	-47.81	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14600	-47.81	20220915	4510	68.96	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
80	20230914	100210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7660	10	2	0.13	14848610	1938	5.80	7660	7700	7620	9940	5360	7650	7661.82	39.68	0	49	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	804	8.76	0.36	03	0.02	874.00	21357.00	14600	20220915	-47.53	4510	20230726	69.84	10300	-25.63	20230113	4510	69.84	20230726	14600	-47.53	20220915	4510	69.84	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
81	20230914	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	30	2	0.39	437220	57	0.17	7660	7680	7660	9940	5360	7650	7670.53	39.68	0	-8	7923	7786	7613	7476	7303	7855	7545	52	2290	500	0	10	1	10490447	806	8.79	0.36	03	0.00	874.00	21357.00	14600	20220915	-47.40	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	14600	-47.40	20220915	4510	70.29	20230726	0.17	N	008110	500	52 억		4162825	N	N	1	N	00	N
82	20230913	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	40	2	0.53	254705400	33405	193.17	7610	7750	7440	9890	5330	7610	7624.77	39.69	0	-1235	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	803	8.75	0.36	03	0.32	874.00	21357.00	14600	20220915	-47.60	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14900	-48.66	20220913	4510	69.62	20230726	0.17	N	008110	500	52 억		4164084	N	N	1	N	00	N
83	20230913	150212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	60	2	0.79	240957220	31609	182.78	7610	7750	7440	9890	5330	7610	7623.06	39.69	0	-1647	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	805	8.78	0.36	03	0.30	874.00	21357.00	14600	20220915	-47.47	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14900	-48.52	20220913	4510	70.07	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
84	20230913	140215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7730	120	2	1.58	178593520	23481	135.78	7610	7750	7440	9890	5330	7610	7605.87	39.69	0	-2312	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	811	8.84	0.36	03	0.22	874.00	21357.00	14600	20220915	-47.05	4510	20230726	71.40	10300	-24.95	20230113	4510	71.40	20230726	14900	-48.12	20220913	4510	71.40	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
85	20230913	130209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	-30	5	-0.39	94720180	12553	72.59	7610	7660	7440	9890	5330	7610	7545.57	39.69	0	-1234	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	795	8.67	0.35	03	0.12	874.00	21357.00	14600	20220915	-48.08	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	14900	-49.13	20220913	4510	68.07	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
86	20230913	120215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7530	-80	5	-1.05	71581800	9476	54.80	7610	7660	7470	9890	5330	7610	7553.96	39.69	0	-532	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	790	8.62	0.35	03	0.09	874.00	21357.00	14600	20220915	-48.42	4510	20230726	66.96	10300	-26.89	20230113	4510	66.96	20230726	14900	-49.46	20220913	4510	66.96	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
87	20230913	110213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-70	5	-0.92	47283770	6243	36.10	7610	7660	7500	9890	5330	7610	7573.83	39.69	0	-286	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	791	8.63	0.35	03	0.06	874.00	21357.00	14600	20220915	-48.36	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	14900	-49.40	20220913	4510	67.18	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
88	20230913	100212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-90	5	-1.18	28271460	3717	21.49	7610	7660	7510	9890	5330	7610	7605.98	39.69	0	231	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	789	8.60	0.35	03	0.04	874.00	21357.00	14600	20220915	-48.49	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	14900	-49.53	20220913	4510	66.74	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
89	20230913	090212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7610	0	3	0.00	4177890	549	3.17	7610	7610	7610	9890	5330	7610	7610.00	39.69	0	0	7756	7682	7606	7532	7456	7645	7495	52	2280	500	0	10	1	10490447	798	8.71	0.36	03	0.01	874.00	21357.00	14600	20220915	-47.88	4510	20230726	68.74	10300	-26.12	20230113	4510	68.74	20230726	14900	-48.93	20220913	4510	68.74	20230726	0.17	N	008110	500	52 억		4164084	N	N	0	N	00	N
90	20230912	160211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7610	40	2	0.53	131618970	17284	77.71	7670	7680	7530	9840	5300	7570	7615.08	39.70	0	-664	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	798	8.71	0.36	03	0.16	874.00	21357.00	14900	20220913	-48.93	4510	20230726	68.74	10300	-26.12	20230113	4510	68.74	20230726	14900	-48.93	20220913	4510	68.74	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
91	20230912	150213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7590	20	2	0.26	129455930	16999	76.43	7670	7680	7530	9840	5300	7570	7615.50	39.70	0	-646	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	796	8.68	0.36	03	0.16	874.00	21357.00	14900	20220913	-49.06	4510	20230726	68.29	10300	-26.31	20230113	4510	68.29	20230726	14900	-49.06	20220913	4510	68.29	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
92	20230912	140211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	10	2	0.13	123737230	16245	73.04	7670	7680	7530	9840	5300	7570	7616.94	39.70	0	-591	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	795	8.67	0.35	03	0.15	874.00	21357.00	14900	20220913	-49.13	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	14900	-49.13	20220913	4510	68.07	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
93	20230912	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7650	80	2	1.06	122455370	16076	72.28	7670	7680	7530	9840	5300	7570	7617.28	39.70	0	-592	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	803	8.75	0.36	03	0.15	874.00	21357.00	14900	20220913	-48.66	4510	20230726	69.62	10300	-25.73	20230113	4510	69.62	20230726	14900	-48.66	20220913	4510	69.62	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
94	20230912	120208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	50	2	0.66	108749930	14283	64.22	7670	7680	7530	9840	5300	7570	7613.94	39.70	0	-451	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	799	8.72	0.36	03	0.14	874.00	21357.00	14900	20220913	-48.86	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14900	-48.86	20220913	4510	68.96	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
95	20230912	110210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	70	2	0.92	108711890	14278	64.20	7670	7680	7530	9840	5300	7570	7613.94	39.70	0	-451	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	801	8.74	0.36	03	0.14	874.00	21357.00	14900	20220913	-48.72	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	14900	-48.72	20220913	4510	69.40	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
96	20230912	100210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	10	2	0.13	27695130	3650	16.41	7670	7680	7530	9840	5300	7570	7587.71	39.70	0	-233	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	795	8.67	0.35	03	0.03	874.00	21357.00	14900	20220913	-49.13	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	14900	-49.13	20220913	4510	68.07	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
97	20230912	090212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	100	2	1.32	7803970	1026	4.61	7670	7680	7560	9840	5300	7570	7606.21	39.70	0	-88	7776	7672	7566	7462	7356	7725	7515	52	2270	500	0	10	1	10490447	805	8.78	0.36	03	0.01	874.00	21357.00	14900	20220913	-48.52	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14900	-48.52	20220913	4510	70.07	20230726	0.18	N	008110	500	52 억		4164748	N	N	1	N	00	N
98	20230911	160208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7570	-50	5	-0.66	165915020	22090	174.23	7550	7670	7460	9900	5340	7620	7510.87	39.76	0	-5909	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	794	8.66	0.35	03	0.21	874.00	21357.00	14900	20220913	-49.19	4510	20230726	67.85	10300	-26.50	20230113	4510	67.85	20230726	14900	-49.19	20220913	4510	67.85	20230726	0.19	N	008110	500	52 억		4170657	N	N	1	N	00	N
99	20230911	150211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7550	-70	5	-0.92	113891710	15155	119.53	7550	7670	7460	9900	5340	7620	7515.12	39.76	0	-5597	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	792	8.64	0.35	03	0.14	874.00	21357.00	14900	20220913	-49.33	4510	20230726	67.41	10300	-26.70	20230113	4510	67.41	20230726	14900	-49.33	20220913	4510	67.41	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
100	20230911	140212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7590	-30	5	-0.39	80441920	10717	84.53	7550	7670	7460	9900	5340	7620	7506.01	39.76	0	-3369	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	796	8.68	0.36	03	0.10	874.00	21357.00	14900	20220913	-49.06	4510	20230726	68.29	10300	-26.31	20230113	4510	68.29	20230726	14900	-49.06	20220913	4510	68.29	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
101	20230911	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7470	-150	5	-1.97	66353720	8839	69.71	7550	7670	7460	9900	5340	7620	7506.93	39.76	0	-2622	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	784	8.55	0.35	03	0.08	874.00	21357.00	14900	20220913	-49.87	4510	20230726	65.63	10300	-27.48	20230113	4510	65.63	20230726	14900	-49.87	20220913	4510	65.63	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
102	20230911	120214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7490	-130	5	-1.71	58145120	7742	61.06	7550	7670	7460	9900	5340	7620	7510.35	39.76	0	-2317	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	786	8.57	0.35	03	0.07	874.00	21357.00	14900	20220913	-49.73	4510	20230726	66.08	10300	-27.28	20230113	4510	66.08	20230726	14900	-49.73	20220913	4510	66.08	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
103	20230911	110210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7490	-130	5	-1.71	54327660	7233	57.05	7550	7670	7460	9900	5340	7620	7511.08	39.76	0	-1889	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	786	8.57	0.35	03	0.07	874.00	21357.00	14900	20220913	-49.73	4510	20230726	66.08	10300	-27.28	20230113	4510	66.08	20230726	14900	-49.73	20220913	4510	66.08	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
104	20230911	100207	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-80	5	-1.05	22560320	2999	23.65	7550	7670	7460	9900	5340	7620	7522.61	39.76	0	-782	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	791	8.63	0.35	03	0.03	874.00	21357.00	14900	20220913	-49.40	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	14900	-49.40	20220913	4510	67.18	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
105	20230911	090207	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7530	-90	5	-1.18	1947560	258	2.03	7550	7550	7530	9900	5340	7620	7548.68	39.76	0	0	7773	7696	7633	7556	7493	7665	7525	52	2280	500	0	10	1	10490447	790	8.62	0.35	03	0.00	874.00	21357.00	14900	20220913	-49.46	4510	20230726	66.96	10300	-26.89	20230113	4510	66.96	20230726	14900	-49.46	20220913	4510	66.96	20230726	0.19	N	008110	500	52 억		4170657	N	N	2	N	00	N
106	20230908	160210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7620	70	2	0.93	96439200	12657	18.12	7680	7710	7570	9810	5290	7550	7619.43	39.75	0	753	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	799	8.72	0.36	03	0.12	874.00	21357.00	15300	20220907	-50.20	4510	20230726	68.96	10300	-26.02	20230113	4510	68.96	20230726	14900	-48.86	20220913	4510	68.96	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
107	20230908	150210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	80	2	1.06	84809240	11130	15.94	7680	7710	7570	9810	5290	7550	7619.88	39.75	0	725	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	800	8.73	0.36	03	0.11	874.00	21357.00	15300	20220907	-50.13	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14900	-48.79	20220913	4510	69.18	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
108	20230908	140210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	30	2	0.40	75571490	9915	14.20	7680	7710	7570	9810	5290	7550	7621.94	39.75	0	394	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	795	8.67	0.35	03	0.09	874.00	21357.00	15300	20220907	-50.46	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	14900	-49.13	20220913	4510	68.07	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
109	20230908	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	80	2	1.06	61498870	8065	11.55	7680	7710	7570	9810	5290	7550	7625.40	39.75	0	468	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	800	8.73	0.36	03	0.08	874.00	21357.00	15300	20220907	-50.13	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14900	-48.79	20220913	4510	69.18	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
110	20230908	120215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7670	120	2	1.59	52669420	6905	9.89	7680	7710	7570	9810	5290	7550	7627.72	39.75	0	321	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	805	8.78	0.36	03	0.07	874.00	21357.00	15300	20220907	-49.87	4510	20230726	70.07	10300	-25.53	20230113	4510	70.07	20230726	14900	-48.52	20220913	4510	70.07	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
111	20230908	110211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7700	150	2	1.99	44157040	5794	8.30	7680	7710	7570	9810	5290	7550	7621.17	39.75	0	323	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	808	8.81	0.36	03	0.06	874.00	21357.00	15300	20220907	-49.67	4510	20230726	70.73	10300	-25.24	20230113	4510	70.73	20230726	14900	-48.32	20220913	4510	70.73	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
112	20230908	100210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	80	2	1.06	20863810	2751	3.94	7680	7680	7570	9810	5290	7550	7584.08	39.75	0	6	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	800	8.73	0.36	03	0.03	874.00	21357.00	15300	20220907	-50.13	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	14900	-48.79	20220913	4510	69.18	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
113	20230908	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7570	20	2	0.26	3295150	434	0.62	7680	7680	7570	9810	5290	7550	7592.51	39.75	0	-24	8270	7910	7670	7310	7070	8090	7490	52	2260	500	0	10	1	10490447	794	8.66	0.35	03	0.00	874.00	21357.00	15300	20220907	-50.52	4510	20230726	67.85	10300	-26.50	20230113	4510	67.85	20230726	14900	-49.19	20220913	4510	67.85	20230726	0.20	N	008110	500	52 억		4169864	N	N	2	N	00	N
114	20230907	160211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7550	120	2	1.62	535550290	69539	455.93	7530	8030	7430	9650	5210	7430	7701.47	39.74	0	689	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	792	8.64	0.35	03	0.66	874.00	21357.00	15300	20220907	-50.65	4510	20230726	67.41	10300	-26.70	20230113	4510	67.41	20230726	15300	-50.65	20220907	4510	67.41	20230726	0.20	N	008110	500	52 억		4169191	N	N	2	N	00	N
115	20230907	150209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	200	2	2.69	518757760	67319	441.38	7530	8030	7430	9650	5210	7430	7705.97	39.74	0	1053	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	800	8.73	0.36	03	0.64	874.00	21357.00	15300	20220907	-50.13	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	15300	-50.13	20220907	4510	69.18	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
116	20230907	140210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7640	210	2	2.83	487148090	63132	413.93	7530	8030	7430	9650	5210	7430	7716.35	39.74	0	643	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	801	8.74	0.36	03	0.60	874.00	21357.00	15300	20220907	-50.07	4510	20230726	69.40	10300	-25.83	20230113	4510	69.40	20230726	15300	-50.07	20220907	4510	69.40	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
117	20230907	130211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	250	2	3.36	189402470	24823	162.75	7530	7790	7430	9650	5210	7430	7630.14	39.74	0	3311	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	806	8.79	0.36	03	0.24	874.00	21357.00	15300	20220907	-49.80	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	15300	-49.80	20220907	4510	70.29	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
118	20230907	120212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	170	2	2.29	65155930	8659	56.77	7530	7650	7430	9650	5210	7430	7524.67	39.74	0	12	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	797	8.70	0.36	03	0.08	874.00	21357.00	15300	20220907	-50.33	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	15300	-50.33	20220907	4510	68.51	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
119	20230907	110210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7480	50	2	0.67	44183970	5876	38.53	7530	7650	7430	9650	5210	7430	7519.43	39.74	0	-355	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	785	8.56	0.35	03	0.06	874.00	21357.00	15300	20220907	-51.11	4510	20230726	65.85	10300	-27.38	20230113	4510	65.85	20230726	15300	-51.11	20220907	4510	65.85	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
120	20230907	100210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7500	70	2	0.94	29928340	3971	26.04	7530	7650	7430	9650	5210	7430	7536.78	39.74	0	-369	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	787	8.58	0.35	03	0.04	874.00	21357.00	15300	20220907	-50.98	4510	20230726	66.30	10300	-27.18	20230113	4510	66.30	20230726	15300	-50.98	20220907	4510	66.30	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
121	20230907	090210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7490	60	2	0.81	2720090	361	2.37	7530	7540	7490	9650	5210	7430	7535.46	39.74	0	-183	7603	7516	7473	7386	7343	7495	7365	52	2220	500	0	10	1	10490447	786	8.57	0.35	03	0.00	874.00	21357.00	15300	20220907	-51.05	4510	20230726	66.08	10300	-27.28	20230113	4510	66.08	20230726	15300	-51.05	20220907	4510	66.08	20230726	0.20	N	008110	500	52 억		4169191	N	N	3	N	00	N
122	20230906	160208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7430	-140	5	-1.85	113822130	15250	58.62	7560	7560	7430	9840	5300	7570	7463.75	39.76	0	-2282	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	779	8.50	0.35	03	0.15	874.00	21357.00	16500	20220905	-54.97	4510	20230726	64.75	10300	-27.86	20230113	4510	64.75	20230726	15300	-51.44	20220907	4510	64.75	20230726	0.20	N	008110	500	52 억		4171473	N	N	3	N	00	N
123	20230906	150208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7460	-110	5	-1.45	86259150	11546	44.38	7560	7560	7430	9840	5300	7570	7470.91	39.76	0	-2024	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	783	8.54	0.35	03	0.11	874.00	21357.00	16500	20220905	-54.79	4510	20230726	65.41	10300	-27.57	20230113	4510	65.41	20230726	15300	-51.24	20220907	4510	65.41	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
124	20230906	140210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7490	-80	5	-1.06	60834500	8140	31.29	7560	7560	7430	9840	5300	7570	7473.53	39.76	0	-1137	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	786	8.57	0.35	03	0.08	874.00	21357.00	16500	20220905	-54.61	4510	20230726	66.08	10300	-27.28	20230113	4510	66.08	20230726	15300	-51.05	20220907	4510	66.08	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
125	20230906	130211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7480	-90	5	-1.19	34407920	4600	17.68	7560	7560	7430	9840	5300	7570	7479.98	39.76	0	-199	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	785	8.56	0.35	03	0.04	874.00	21357.00	16500	20220905	-54.67	4510	20230726	65.85	10300	-27.38	20230113	4510	65.85	20230726	15300	-51.11	20220907	4510	65.85	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
126	20230906	120213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-50	5	-0.66	29684290	3968	15.25	7560	7560	7430	9840	5300	7570	7480.92	39.76	0	-94	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	789	8.60	0.35	03	0.04	874.00	21357.00	16500	20220905	-54.42	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	15300	-50.85	20220907	4510	66.74	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
127	20230906	110209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7480	-90	5	-1.19	29361130	3925	15.09	7560	7560	7430	9840	5300	7570	7480.54	39.76	0	-72	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	785	8.56	0.35	03	0.04	874.00	21357.00	16500	20220905	-54.67	4510	20230726	65.85	10300	-27.38	20230113	4510	65.85	20230726	15300	-51.11	20220907	4510	65.85	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
128	20230906	100206	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7470	-100	5	-1.32	24617140	3292	12.65	7560	7560	7430	9840	5300	7570	7477.87	39.76	0	106	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	784	8.55	0.35	03	0.03	874.00	21357.00	16500	20220905	-54.73	4510	20230726	65.63	10300	-27.48	20230113	4510	65.63	20230726	15300	-51.18	20220907	4510	65.63	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
129	20230906	090208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7500	-70	5	-0.92	1708380	226	0.87	7560	7560	7500	9840	5300	7570	7559.20	39.76	0	0	7763	7666	7553	7456	7343	7610	7400	52	2270	500	0	10	1	10490447	787	8.58	0.35	03	0.00	874.00	21357.00	16500	20220905	-54.55	4510	20230726	66.30	10300	-27.18	20230113	4510	66.30	20230726	15300	-50.98	20220907	4510	66.30	20230726	0.20	N	008110	500	52 억		4171473	N	N	2	N	00	N
130	20230905	160207	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7570	-110	5	-1.43	194646070	25860	68.07	7590	7650	7440	9980	5380	7680	7526.92	39.77	0	-986	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	794	8.66	0.35	03	0.25	874.00	21357.00	17100	20220902	-55.73	4510	20230726	67.85	10300	-26.50	20230113	4510	67.85	20230726	16500	-54.12	20220905	4510	67.85	20230726	0.22	N	008110	500	52 억		4172435	N	N	2	N	00	N
131	20230905	150216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	-80	5	-1.04	186737000	24815	65.32	7590	7650	7440	9980	5380	7680	7525.17	39.77	0	-1180	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	797	8.70	0.36	03	0.24	874.00	21357.00	17100	20220902	-55.56	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	16500	-53.94	20220905	4510	68.51	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
132	20230905	140210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-160	5	-2.08	152916420	20327	53.50	7590	7650	7440	9980	5380	7680	7522.82	39.77	0	-538	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	789	8.60	0.35	03	0.19	874.00	21357.00	17100	20220902	-56.02	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	16500	-54.42	20220905	4510	66.74	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
133	20230905	130201	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-140	5	-1.82	97550320	12964	34.12	7590	7650	7440	9980	5380	7680	7524.71	39.77	0	-380	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	791	8.63	0.35	03	0.12	874.00	21357.00	17100	20220902	-55.91	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	16500	-54.30	20220905	4510	67.18	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
134	20230905	120209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7570	-110	5	-1.43	87998500	11696	30.79	7590	7650	7440	9980	5380	7680	7523.81	39.77	0	-257	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	794	8.66	0.35	03	0.11	874.00	21357.00	17100	20220902	-55.73	4510	20230726	67.85	10300	-26.50	20230113	4510	67.85	20230726	16500	-54.12	20220905	4510	67.85	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
135	20230905	110209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	-100	5	-1.30	75893730	10089	26.56	7590	7650	7440	9980	5380	7680	7522.42	39.77	0	-281	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	795	8.67	0.35	03	0.10	874.00	21357.00	17100	20220902	-55.67	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	16500	-54.06	20220905	4510	68.07	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
136	20230905	100207	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7530	-150	5	-1.95	44522600	5929	15.61	7590	7650	7440	9980	5380	7680	7509.29	39.77	0	-25	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	790	8.62	0.35	03	0.06	874.00	21357.00	17100	20220902	-55.96	4510	20230726	66.96	10300	-26.89	20230113	4510	66.96	20230726	16500	-54.36	20220905	4510	66.96	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
137	20230905	090206	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7600	-80	5	-1.04	2916200	384	1.01	7590	7610	7590	9980	5380	7680	7594.27	39.77	0	-9	8013	7846	7583	7416	7153	7930	7500	52	2300	500	0	10	1	10490447	797	8.70	0.36	03	0.00	874.00	21357.00	17100	20220902	-55.56	4510	20230726	68.51	10300	-26.21	20230113	4510	68.51	20230726	16500	-53.94	20220905	4510	68.51	20230726	0.22	N	008110	500	52 억		4172435	N	N	14	N	00	N
138	20230904	160206	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7680	50	2	0.66	285903500	37913	147.67	7620	7750	7320	9910	5350	7630	7541.02	39.82	0	-5252	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	806	8.79	0.36	03	0.36	874.00	21357.00	17800	20220901	-56.85	4510	20230726	70.29	10300	-25.44	20230113	4510	70.29	20230726	16500	-53.45	20220905	4510	70.29	20230726	0.23	N	008110	500	52 억		4177696	N	N	14	N	00	N
139	20230904	150203	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7570	-60	5	-0.79	268171300	35584	138.59	7620	7750	7320	9910	5350	7630	7536.29	39.82	0	-5140	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	794	8.66	0.35	03	0.34	874.00	21357.00	17800	20220901	-57.47	4510	20230726	67.85	10300	-26.50	20230113	4510	67.85	20230726	16500	-54.12	20220905	4510	67.85	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
140	20230904	140205	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7550	-80	5	-1.05	244460450	32464	126.44	7620	7750	7320	9910	5350	7630	7530.20	39.82	0	-5599	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	792	8.64	0.35	03	0.31	874.00	21357.00	17800	20220901	-57.58	4510	20230726	67.41	10300	-26.70	20230113	4510	67.41	20230726	16500	-54.24	20220905	4510	67.41	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
141	20230904	130208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-90	5	-1.18	234949000	31203	121.53	7620	7750	7320	9910	5350	7630	7529.69	39.82	0	-5371	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	791	8.63	0.35	03	0.30	874.00	21357.00	17800	20220901	-57.64	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	16500	-54.30	20220905	4510	67.18	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
142	20230904	120203	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7580	-50	5	-0.66	221483260	29428	114.62	7620	7750	7320	9910	5350	7630	7526.28	39.82	0	-5208	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	795	8.67	0.35	03	0.28	874.00	21357.00	17800	20220901	-57.42	4510	20230726	68.07	10300	-26.41	20230113	4510	68.07	20230726	16500	-54.06	20220905	4510	68.07	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
143	20230904	110202	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-110	5	-1.44	206895560	27498	107.10	7620	7750	7320	9910	5350	7630	7524.02	39.82	0	-4815	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	789	8.60	0.35	03	0.26	874.00	21357.00	17800	20220901	-57.75	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	16500	-54.42	20220905	4510	66.74	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
144	20230904	100200	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7450	-180	5	-2.36	130945820	17481	68.09	7620	7750	7320	9910	5350	7630	7490.75	39.82	0	134	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	782	8.52	0.35	03	0.17	874.00	21357.00	17800	20220901	-58.15	4510	20230726	65.19	10300	-27.67	20230113	4510	65.19	20230726	16500	-54.85	20220905	4510	65.19	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
145	20230904	090203	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7500	-130	5	-1.70	814950	108	0.42	7620	7620	7500	9910	5350	7630	7545.83	39.82	0	-99	7796	7712	7586	7502	7376	7650	7440	52	2280	500	0	10	1	10490447	787	8.58	0.35	03	0.00	874.00	21357.00	17800	20220901	-57.87	4510	20230726	66.30	10300	-27.18	20230113	4510	66.30	20230726	16500	-54.55	20220905	4510	66.30	20230726	0.23	N	008110	500	52 억		4177696	N	N	0	N	00	N
146	20230901	160203	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7630	-60	5	-0.78	193067930	25672	142.21	7650	7670	7460	9990	5390	7690	7520.56	39.90	0	-7596	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	800	8.73	0.36	03	0.24	874.00	21357.00	17800	20220901	-57.13	4510	20230726	69.18	10300	-25.92	20230113	4510	69.18	20230726	17800	-57.13	20220901	4510	69.18	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
147	20230901	150205	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7540	-150	5	-1.95	187378540	24922	138.06	7650	7670	7460	9990	5390	7690	7518.60	39.90	0	-7223	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	791	8.63	0.35	03	0.24	874.00	21357.00	17800	20220901	-57.64	4510	20230726	67.18	10300	-26.80	20230113	4510	67.18	20230726	17800	-57.64	20220901	4510	67.18	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
148	20230901	140203	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7510	-180	5	-2.34	154918500	20596	114.09	7650	7670	7460	9990	5390	7690	7521.78	39.90	0	-5728	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	788	8.59	0.35	03	0.20	874.00	21357.00	17800	20220901	-57.81	4510	20230726	66.52	10300	-27.09	20230113	4510	66.52	20230726	17800	-57.81	20220901	4510	66.52	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
149	20230901	130204	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-170	5	-2.21	90850370	12059	66.80	7650	7670	7500	9990	5390	7690	7533.82	39.90	0	-4497	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	789	8.60	0.35	03	0.11	874.00	21357.00	17800	20220901	-57.75	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	17800	-57.75	20220901	4510	66.74	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
150	20230901	120202	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7530	-160	5	-2.08	85747620	11383	63.06	7650	7670	7500	9990	5390	7690	7532.95	39.90	0	-4012	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	790	8.62	0.35	03	0.11	874.00	21357.00	17800	20220901	-57.70	4510	20230726	66.96	10300	-26.89	20230113	4510	66.96	20230726	17800	-57.70	20220901	4510	66.96	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
151	20230901	110202	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7520	-170	5	-2.21	58480270	7766	43.02	7650	7670	7500	9990	5390	7690	7530.29	39.90	0	-3331	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	789	8.60	0.35	03	0.07	874.00	21357.00	17800	20220901	-57.75	4510	20230726	66.74	10300	-26.99	20230113	4510	66.74	20230726	17800	-57.75	20220901	4510	66.74	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
152	20230901	100202	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7500	-190	5	-2.47	37331370	4950	27.42	7650	7670	7500	9990	5390	7690	7541.69	39.90	0	-2248	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	787	8.58	0.35	03	0.05	874.00	21357.00	17800	20220901	-57.87	4510	20230726	66.30	10300	-27.18	20230113	4510	66.30	20230726	17800	-57.87	20220901	4510	66.30	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N
153	20230901	090201	51	100.00	KOSPI		전기.전자	N	N	N	N		N	7610	-80	5	-1.04	900600	118	0.65	7650	7650	7610	9990	5390	7690	7632.20	39.90	0	-78	7863	7776	7693	7606	7523	7735	7565	52	2300	500	0	10	1	10490447	798	8.71	0.36	03	0.00	874.00	21357.00	17800	20220901	-57.25	4510	20230726	68.74	10300	-26.12	20230113	4510	68.74	20230726	17800	-57.25	20220901	4510	68.74	20230726	0.23	N	008110	500	52 억		4185243	N	N	0	N	00	N