KissMeData/192650/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	160908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14080	450	2	3.30	21033541330	1497000	145.36	13660	14290	13300	17710	9550	13630	14050.77	21.27	0	-38611	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9352	14.55	2.28	12	2.25	968.00	6165.00	14500	20230915	-2.90	8380	20230103	68.02	14500	-2.90	20230915	8380	68.02	20230103	14500	-2.90	20230915	8380	68.02	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
3	20230927	150918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14060	430	2	3.15	20194032080	1437359	139.57	13660	14290	13300	17710	9550	13630	14049.83	21.27	0	-36939	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9339	14.52	2.28	12	2.16	968.00	6165.00	14500	20230915	-3.03	8380	20230103	67.78	14500	-3.03	20230915	8380	67.78	20230103	14500	-3.03	20230915	8380	67.78	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
4	20230927	140918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14140	510	2	3.74	18115808430	1290127	125.27	13660	14290	13300	17710	9550	13630	14042.35	21.27	0	-42917	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9392	14.61	2.29	12	1.94	968.00	6165.00	14500	20230915	-2.48	8380	20230103	68.74	14500	-2.48	20230915	8380	68.74	20230103	14500	-2.48	20230915	8380	68.74	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
5	20230927	130904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14090	460	2	3.37	16340043860	1164280	113.05	13660	14290	13300	17710	9550	13630	14034.97	21.27	0	-42094	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9359	14.56	2.29	12	1.75	968.00	6165.00	14500	20230915	-2.83	8380	20230103	68.14	14500	-2.83	20230915	8380	68.14	20230103	14500	-2.83	20230915	8380	68.14	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
6	20230927	120905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14060	430	2	3.15	15453546030	1101154	106.92	13660	14290	13300	17710	9550	13630	14034.49	21.27	0	-31565	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9339	14.52	2.28	12	1.66	968.00	6165.00	14500	20230915	-3.03	8380	20230103	67.78	14500	-3.03	20230915	8380	67.78	20230103	14500	-3.03	20230915	8380	67.78	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
7	20230927	110914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14000	370	2	2.71	14053546590	1001440	97.24	13660	14290	13300	17710	9550	13630	14033.93	21.27	0	-17846	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9299	14.46	2.27	12	1.51	968.00	6165.00	14500	20230915	-3.45	8380	20230103	67.06	14500	-3.45	20230915	8380	67.06	20230103	14500	-3.45	20230915	8380	67.06	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
8	20230927	100906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	14050	420	2	3.08	11770278770	837685	81.34	13660	14290	13300	17710	9550	13630	14051.70	21.27	0	12312	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9333	14.51	2.28	12	1.26	968.00	6165.00	14500	20230915	-3.10	8380	20230103	67.66	14500	-3.10	20230915	8380	67.66	20230103	14500	-3.10	20230915	8380	67.66	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
9	20230927	090923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13900	270	2	1.98	1350946430	98781	9.59	13660	13900	13300	17710	9550	13630	13676.87	21.27	0	-8120	14550	14090	13710	13250	12870	14320	13480	69	4080	100	10080	10	1	66423965	9233	14.36	2.25	12	0.15	968.00	6165.00	14500	20230915	-4.14	8380	20230103	65.87	14500	-4.14	20230915	8380	65.87	20230103	14500	-4.14	20230915	8380	65.87	20230103	4.56	N	192650	100	69 억		14131315	N	N	120	N	00	N
10	20230926	160905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13630	50	2	0.37	13990867160	1018332	79.54	13610	14170	13330	17650	9510	13580	13739.06	21.35	0	-30406	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9054	14.08	2.21	12	1.53	968.00	6165.00	14500	20230915	-6.00	8380	20230103	62.65	14500	-6.00	20230915	8380	62.65	20230103	14500	-6.00	20230915	8380	62.65	20230103	4.67	N	192650	100	69 억		14181210	N	N	120	N	00	N
11	20230926	150905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13690	110	2	0.81	13349889080	971340	75.87	13610	14170	13330	17650	9510	13580	13743.79	21.35	0	-26477	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9093	14.14	2.22	12	1.46	968.00	6165.00	14500	20230915	-5.59	8380	20230103	63.37	14500	-5.59	20230915	8380	63.37	20230103	14500	-5.59	20230915	8380	63.37	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
12	20230926	140900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13460	-120	5	-0.88	11657639150	846213	66.10	13610	14170	13330	17650	9510	13580	13776.25	21.35	0	-31184	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	8941	13.90	2.18	12	1.27	968.00	6165.00	14500	20230915	-7.17	8380	20230103	60.62	14500	-7.17	20230915	8380	60.62	20230103	14500	-7.17	20230915	8380	60.62	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
13	20230926	130902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13470	-110	5	-0.81	10823960230	784125	61.25	13610	14170	13330	17650	9510	13580	13803.88	21.35	0	-39955	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	8947	13.92	2.18	12	1.18	968.00	6165.00	14500	20230915	-7.10	8380	20230103	60.74	14500	-7.10	20230915	8380	60.74	20230103	14500	-7.10	20230915	8380	60.74	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
14	20230926	120908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13560	-20	5	-0.15	10043929040	726438	56.74	13610	14170	13330	17650	9510	13580	13826.28	21.35	0	-35048	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9007	14.01	2.20	12	1.09	968.00	6165.00	14500	20230915	-6.48	8380	20230103	61.81	14500	-6.48	20230915	8380	61.81	20230103	14500	-6.48	20230915	8380	61.81	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
15	20230926	110905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13610	30	2	0.22	9484520070	685181	53.52	13610	14170	13330	17650	9510	13580	13842.37	21.35	0	-26128	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9040	14.06	2.21	12	1.03	968.00	6165.00	14500	20230915	-6.14	8380	20230103	62.41	14500	-6.14	20230915	8380	62.41	20230103	14500	-6.14	20230915	8380	62.41	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
16	20230926	100904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13590	10	2	0.07	8827668670	636949	49.75	13610	14170	13330	17650	9510	13580	13859.31	21.35	0	-21917	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9027	14.04	2.20	12	0.96	968.00	6165.00	14500	20230915	-6.28	8380	20230103	62.17	14500	-6.28	20230915	8380	62.17	20230103	14500	-6.28	20230915	8380	62.17	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
17	20230926	090906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13990	410	2	3.02	2511394420	180261	14.08	13610	14140	13590	17650	9510	13580	13932.04	21.35	0	-15994	14386	13982	13436	13032	12486	14185	13235	69	4070	100	10040	10	1	66423965	9293	14.45	2.27	12	0.27	968.00	6165.00	14500	20230915	-3.52	8380	20230103	66.95	14500	-3.52	20230915	8380	66.95	20230103	14500	-3.52	20230915	8380	66.95	20230103	4.67	N	192650	100	69 억		14181210	N	N	0	N	00	N
18	20230925	160906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13580	660	2	5.11	17138664990	1264484	232.77	12920	13840	12890	16790	9050	12920	13553.85	21.37	0	-637	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	9020	14.03	2.20	12	1.90	968.00	6165.00	14500	20230915	-6.34	8380	20230103	62.05	14500	-6.34	20230915	8380	62.05	20230103	14500	-6.34	20230915	8380	62.05	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
19	20230925	150908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13710	790	2	6.11	16180558870	1193971	219.79	12920	13840	12890	16790	9050	12920	13551.89	21.37	0	-16867	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	9107	14.16	2.22	12	1.80	968.00	6165.00	14500	20230915	-5.45	8380	20230103	63.60	14500	-5.45	20230915	8380	63.60	20230103	14500	-5.45	20230915	8380	63.60	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
20	20230925	140853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13590	670	2	5.19	11749376770	870625	160.27	12920	13820	12890	16790	9050	12920	13495.34	21.37	0	-6074	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	9027	14.04	2.20	12	1.31	968.00	6165.00	14500	20230915	-6.28	8380	20230103	62.17	14500	-6.28	20230915	8380	62.17	20230103	14500	-6.28	20230915	8380	62.17	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
21	20230925	130858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13320	400	2	3.10	6342520460	474478	87.35	12920	13550	12890	16790	9050	12920	13367.36	21.37	0	28715	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	8848	13.76	2.16	12	0.71	968.00	6165.00	14500	20230915	-8.14	8380	20230103	58.95	14500	-8.14	20230915	8380	58.95	20230103	14500	-8.14	20230915	8380	58.95	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
22	20230925	120902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13440	520	2	4.02	5900173180	441310	81.24	12920	13550	12890	16790	9050	12920	13369.68	21.37	0	32408	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	8927	13.88	2.18	12	0.66	968.00	6165.00	14500	20230915	-7.31	8380	20230103	60.38	14500	-7.31	20230915	8380	60.38	20230103	14500	-7.31	20230915	8380	60.38	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
23	20230925	110858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13330	410	2	3.17	5404564250	404124	74.39	12920	13550	12890	16790	9050	12920	13373.53	21.37	0	33674	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	8854	13.77	2.16	12	0.61	968.00	6165.00	14500	20230915	-8.07	8380	20230103	59.07	14500	-8.07	20230915	8380	59.07	20230103	14500	-8.07	20230915	8380	59.07	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
24	20230925	100902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13440	520	2	4.02	3307338950	248225	45.69	12920	13520	12890	16790	9050	12920	13323.96	21.37	0	42266	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	8927	13.88	2.18	12	0.37	968.00	6165.00	14500	20230915	-7.31	8380	20230103	60.38	14500	-7.31	20230915	8380	60.38	20230103	14500	-7.31	20230915	8380	60.38	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
25	20230925	090858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13010	90	2	0.70	150301290	11602	2.14	12920	13030	12890	16790	9050	12920	12954.77	21.37	0	2710	13760	13340	13020	12600	12280	13550	12810	69	3870	100	9560	10	1	66423965	8642	13.44	2.11	12	0.02	968.00	6165.00	14500	20230915	-10.28	8380	20230103	55.25	14500	-10.28	20230915	8380	55.25	20230103	14500	-10.28	20230915	8380	55.25	20230103	4.70	N	192650	100	69 억		14197815	N	N	4	N	00	N
26	20230922	160931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12920	-180	5	-1.37	6057876570	463816	59.61	12740	13440	12700	17030	9170	13100	13061.23	21.30	0	58393	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8582	13.35	2.10	12	0.70	968.00	6165.00	14500	20230915	-10.90	8380	20230103	54.18	14500	-10.90	20230915	8380	54.18	20230103	14500	-10.90	20230915	8380	54.18	20230103	4.68	N	192650	100	69 억		14151317	N	N	4	N	00	N
27	20230922	150925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12950	-150	5	-1.15	5870292700	449308	57.75	12740	13440	12700	17030	9170	13100	13065.19	21.30	0	58632	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8602	13.38	2.10	12	0.68	968.00	6165.00	14500	20230915	-10.69	8380	20230103	54.53	14500	-10.69	20230915	8380	54.53	20230103	14500	-10.69	20230915	8380	54.53	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
28	20230922	140923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13020	-80	5	-0.61	4805183500	366892	47.15	12740	13440	12700	17030	9170	13100	13097.00	21.30	0	52539	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8648	13.45	2.11	12	0.55	968.00	6165.00	14500	20230915	-10.21	8380	20230103	55.37	14500	-10.21	20230915	8380	55.37	20230103	14500	-10.21	20230915	8380	55.37	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
29	20230922	130828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13190	90	2	0.69	4030881350	307595	39.53	12740	13440	12700	17030	9170	13100	13104.51	21.30	0	48092	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8761	13.63	2.14	12	0.46	968.00	6165.00	14500	20230915	-9.03	8380	20230103	57.40	14500	-9.03	20230915	8380	57.40	20230103	14500	-9.03	20230915	8380	57.40	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
30	20230922	120827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13050	-50	5	-0.38	3714161960	283450	36.43	12740	13440	12700	17030	9170	13100	13103.41	21.30	0	43545	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8668	13.48	2.12	12	0.43	968.00	6165.00	14500	20230915	-10.00	8380	20230103	55.73	14500	-10.00	20230915	8380	55.73	20230103	14500	-10.00	20230915	8380	55.73	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
31	20230922	110822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13360	260	2	1.98	3160106530	241351	31.02	12740	13440	12700	17030	9170	13100	13093.41	21.30	0	42300	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8874	13.80	2.17	12	0.36	968.00	6165.00	14500	20230915	-7.86	8380	20230103	59.43	14500	-7.86	20230915	8380	59.43	20230103	14500	-7.86	20230915	8380	59.43	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
32	20230922	100823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13060	-40	5	-0.31	1599374010	123961	15.93	12740	13140	12700	17030	9170	13100	12902.24	21.30	0	13852	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8675	13.49	2.12	12	0.19	968.00	6165.00	14500	20230915	-9.93	8380	20230103	55.85	14500	-9.93	20230915	8380	55.85	20230103	14500	-9.93	20230915	8380	55.85	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
33	20230922	090819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12780	-320	5	-2.44	530795380	41209	5.30	12740	13000	12720	17030	9170	13100	12880.57	21.30	0	12765	13886	13492	13246	12852	12606	13370	12730	69	3930	100	9690	10	1	66423965	8489	13.20	2.07	12	0.06	968.00	6165.00	14500	20230915	-11.86	8380	20230103	52.51	14500	-11.86	20230915	8380	52.51	20230103	14500	-11.86	20230915	8380	52.51	20230103	4.68	N	192650	100	69 억		14151317	N	N	693	N	00	N
34	20230921	160824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13100	20	2	0.15	10256886690	772989	165.89	13370	13640	13000	17000	9160	13080	13270.11	21.49	0	-118812	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8702	13.53	2.12	12	1.16	968.00	6165.00	14500	20230915	-9.66	8380	20230103	56.32	14500	-9.66	20230915	8380	56.32	20230103	14500	-9.66	20230915	8380	56.32	20230103	4.67	N	192650	100	69 억		14275069	N	N	693	N	00	N
35	20230921	150813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13040	-40	5	-0.31	9891856620	745094	159.90	13370	13640	13000	17000	9160	13080	13276.72	21.49	0	-115728	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8662	13.47	2.12	12	1.12	968.00	6165.00	14500	20230915	-10.07	8380	20230103	55.61	14500	-10.07	20230915	8380	55.61	20230103	14500	-10.07	20230915	8380	55.61	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
36	20230921	140819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13020	-60	5	-0.46	9119296050	685940	147.21	13370	13640	13010	17000	9160	13080	13295.47	21.49	0	-115052	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8648	13.45	2.11	12	1.03	968.00	6165.00	14500	20230915	-10.21	8380	20230103	55.37	14500	-10.21	20230915	8380	55.37	20230103	14500	-10.21	20230915	8380	55.37	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
37	20230921	130814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13160	80	2	0.61	8319149140	624763	134.08	13370	13640	13030	17000	9160	13080	13316.74	21.49	0	-101564	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8741	13.60	2.13	12	0.94	968.00	6165.00	14500	20230915	-9.24	8380	20230103	57.04	14500	-9.24	20230915	8380	57.04	20230103	14500	-9.24	20230915	8380	57.04	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
38	20230921	120807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13200	120	2	0.92	7631647730	572653	122.89	13370	13640	13030	17000	9160	13080	13328.03	21.49	0	-84469	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8768	13.64	2.14	12	0.86	968.00	6165.00	14500	20230915	-8.97	8380	20230103	57.52	14500	-8.97	20230915	8380	57.52	20230103	14500	-8.97	20230915	8380	57.52	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
39	20230921	110826	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13240	160	2	1.22	7120100320	534000	114.60	13370	13640	13030	17000	9160	13080	13334.84	21.49	0	-74141	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8795	13.68	2.15	12	0.80	968.00	6165.00	14500	20230915	-8.69	8380	20230103	58.00	14500	-8.69	20230915	8380	58.00	20230103	14500	-8.69	20230915	8380	58.00	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
40	20230921	100809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13560	480	2	3.67	5178699600	388311	83.33	13370	13640	13030	17000	9160	13080	13338.32	21.49	0	-29957	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	9007	14.01	2.20	12	0.58	968.00	6165.00	14500	20230915	-6.48	8380	20230103	61.81	14500	-6.48	20230915	8380	61.81	20230103	14500	-6.48	20230915	8380	61.81	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
41	20230921	090815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13280	200	2	1.53	1416795410	106269	22.81	13370	13450	13170	17000	9160	13080	13338.91	21.49	0	-22345	13393	13236	12973	12816	12553	13315	12895	69	3920	100	9670	10	1	66423965	8821	13.72	2.15	12	0.16	968.00	6165.00	14500	20230915	-8.41	8380	20230103	58.47	14500	-8.41	20230915	8380	58.47	20230103	14500	-8.41	20230915	8380	58.47	20230103	4.67	N	192650	100	69 억		14275069	N	N	46	N	00	N
42	20230920	160819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13080	210	2	1.63	4664477540	360548	40.81	12860	13130	12710	16730	9010	12870	12936.94	21.59	0	-48991	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8688	13.51	2.12	12	0.54	968.00	6165.00	14500	20230915	-9.79	8380	20230103	56.09	14500	-9.79	20230915	8380	56.09	20230103	14500	-9.79	20230915	8380	56.09	20230103	4.75	N	192650	100	69 억		14338662	N	N	46	N	00	N
43	20230920	150757	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13030	160	2	1.24	4163537050	322264	36.48	12860	13130	12710	16730	9010	12870	12919.67	21.59	0	-45157	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8655	13.46	2.11	12	0.49	968.00	6165.00	14500	20230915	-10.14	8380	20230103	55.49	14500	-10.14	20230915	8380	55.49	20230103	14500	-10.14	20230915	8380	55.49	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
44	20230920	140809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12910	40	2	0.31	3376703060	261997	29.65	12860	13090	12710	16730	9010	12870	12888.34	21.59	0	-49464	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8575	13.34	2.09	12	0.39	968.00	6165.00	14500	20230915	-10.97	8380	20230103	54.06	14500	-10.97	20230915	8380	54.06	20230103	14500	-10.97	20230915	8380	54.06	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
45	20230920	130804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12970	100	2	0.78	2957166400	229531	25.98	12860	13090	12710	16730	9010	12870	12883.52	21.59	0	-50701	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8615	13.40	2.10	12	0.35	968.00	6165.00	14500	20230915	-10.55	8380	20230103	54.77	14500	-10.55	20230915	8380	54.77	20230103	14500	-10.55	20230915	8380	54.77	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
46	20230920	120803	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12920	50	2	0.39	2506955830	194755	22.04	12860	13090	12710	16730	9010	12870	12872.36	21.59	0	-46528	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8582	13.35	2.10	12	0.29	968.00	6165.00	14500	20230915	-10.90	8380	20230103	54.18	14500	-10.90	20230915	8380	54.18	20230103	14500	-10.90	20230915	8380	54.18	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
47	20230920	110813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12840	-30	5	-0.23	1978457410	154001	17.43	12860	12980	12710	16730	9010	12870	12847.02	21.59	0	-35579	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8529	13.26	2.08	12	0.23	968.00	6165.00	14500	20230915	-11.45	8380	20230103	53.22	14500	-11.45	20230915	8380	53.22	20230103	14500	-11.45	20230915	8380	53.22	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
48	20230920	100754	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12770	-100	5	-0.78	1184965200	92387	10.46	12860	12980	12710	16730	9010	12870	12826.04	21.59	0	-16921	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8482	13.19	2.07	12	0.14	968.00	6165.00	14500	20230915	-11.93	8380	20230103	52.39	14500	-11.93	20230915	8380	52.39	20230103	14500	-11.93	20230915	8380	52.39	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
49	20230920	090805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12860	-10	5	-0.08	227963470	17662	2.00	12860	12980	12830	16730	9010	12870	12907.27	21.59	0	-422	13890	13380	13010	12500	12130	13195	12315	69	3860	100	9520	10	1	66423965	8542	13.29	2.09	12	0.03	968.00	6165.00	14500	20230915	-11.31	8380	20230103	53.46	14500	-11.31	20230915	8380	53.46	20230103	14500	-11.31	20230915	8380	53.46	20230103	4.75	N	192650	100	69 억		14338662	N	N	24	N	00	N
50	20230919	160801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12870	-520	5	-3.88	11236624490	870612	114.92	13260	13520	12640	17400	9380	13390	12906.48	21.45	0	99580	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8549	13.30	2.09	12	1.31	968.00	6165.00	14500	20230915	-11.24	8380	20230103	53.58	14500	-11.24	20230915	8380	53.58	20230103	14500	-11.24	20230915	8380	53.58	20230103	4.71	N	192650	100	69 억		14247825	N	N	24	N	00	N
51	20230919	150803	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12850	-540	5	-4.03	10800103540	836664	110.44	13260	13520	12640	17400	9380	13390	12908.41	21.45	0	98667	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8535	13.27	2.08	12	1.26	968.00	6165.00	14500	20230915	-11.38	8380	20230103	53.34	14500	-11.38	20230915	8380	53.34	20230103	14500	-11.38	20230915	8380	53.34	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
52	20230919	140800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12820	-570	5	-4.26	9748111840	754677	99.61	13260	13520	12640	17400	9380	13390	12916.80	21.45	0	106531	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8516	13.24	2.08	12	1.14	968.00	6165.00	14500	20230915	-11.59	8380	20230103	52.98	14500	-11.59	20230915	8380	52.98	20230103	14500	-11.59	20230915	8380	52.98	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
53	20230919	130747	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12850	-540	5	-4.03	8583704660	664235	87.68	13260	13520	12640	17400	9380	13390	12922.54	21.45	0	121445	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8535	13.27	2.08	12	1.00	968.00	6165.00	14500	20230915	-11.38	8380	20230103	53.34	14500	-11.38	20230915	8380	53.34	20230103	14500	-11.38	20230915	8380	53.34	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
54	20230919	120804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12680	-710	5	-5.30	6593659590	507725	67.02	13260	13520	12650	17400	9380	13390	12986.51	21.45	0	95130	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8423	13.10	2.06	12	0.76	968.00	6165.00	14500	20230915	-12.55	8380	20230103	51.31	14500	-12.55	20230915	8380	51.31	20230103	14500	-12.55	20230915	8380	51.31	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
55	20230919	110807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13010	-380	5	-2.84	4002865550	305089	40.27	13260	13520	12890	17400	9380	13390	13120.14	21.45	0	55576	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8642	13.44	2.11	12	0.46	968.00	6165.00	14500	20230915	-10.28	8380	20230103	55.25	14500	-10.28	20230915	8380	55.25	20230103	14500	-10.28	20230915	8380	55.25	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
56	20230919	100801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13130	-260	5	-1.94	1829625040	138280	18.25	13260	13520	13090	17400	9380	13390	13231.06	21.45	0	13042	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8721	13.56	2.13	12	0.21	968.00	6165.00	14500	20230915	-9.45	8380	20230103	56.68	14500	-9.45	20230915	8380	56.68	20230103	14500	-9.45	20230915	8380	56.68	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
57	20230919	090758	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13430	40	2	0.30	333343850	24985	3.30	13260	13460	13260	17400	9380	13390	13341.35	21.45	0	-370	14250	13820	13520	13090	12790	13670	12940	69	4010	100	9900	10	1	66423965	8921	13.87	2.18	12	0.04	968.00	6165.00	14500	20230915	-7.38	8380	20230103	60.26	14500	-7.38	20230915	8380	60.26	20230103	14500	-7.38	20230915	8380	60.26	20230103	4.71	N	192650	100	69 억		14247825	N	N	163	N	00	N
58	20230918	160801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13390	-380	5	-2.76	10221035150	753194	19.92	13770	13950	13220	17900	9640	13770	13569.83	21.68	0	-89516	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	8894	13.83	2.17	12	1.13	968.00	6165.00	14500	20230915	-7.66	8380	20230103	59.79	14500	-7.66	20230915	8380	59.79	20230103	14500	-7.66	20230915	8380	59.79	20230103	4.79	N	192650	100	69 억		14403606	N	N	163	N	00	N
59	20230918	150800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13330	-440	5	-3.20	9722003610	715970	18.93	13770	13950	13220	17900	9640	13770	13578.20	21.68	0	-77846	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	8854	13.77	2.16	12	1.08	968.00	6165.00	14500	20230915	-8.07	8380	20230103	59.07	14500	-8.07	20230915	8380	59.07	20230103	14500	-8.07	20230915	8380	59.07	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
60	20230918	140820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13410	-360	5	-2.61	8186626870	600618	15.88	13770	13950	13370	17900	9640	13770	13629.83	21.68	0	-80891	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	8907	13.85	2.18	12	0.90	968.00	6165.00	14500	20230915	-7.52	8380	20230103	60.02	14500	-7.52	20230915	8380	60.02	20230103	14500	-7.52	20230915	8380	60.02	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
61	20230918	130759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13550	-220	5	-1.60	7217807430	528533	13.98	13770	13950	13440	17900	9640	13770	13655.83	21.68	0	-58239	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	9000	14.00	2.20	12	0.80	968.00	6165.00	14500	20230915	-6.55	8380	20230103	61.69	14500	-6.55	20230915	8380	61.69	20230103	14500	-6.55	20230915	8380	61.69	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
62	20230918	120804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13550	-220	5	-1.60	6657878490	487097	12.88	13770	13950	13440	17900	9640	13770	13668.03	21.68	0	-50331	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	9000	14.00	2.20	12	0.73	968.00	6165.00	14500	20230915	-6.55	8380	20230103	61.69	14500	-6.55	20230915	8380	61.69	20230103	14500	-6.55	20230915	8380	61.69	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
63	20230918	110751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13550	-220	5	-1.60	5869628150	428675	11.34	13770	13950	13440	17900	9640	13770	13692.09	21.68	0	-42638	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	9000	14.00	2.20	12	0.65	968.00	6165.00	14500	20230915	-6.55	8380	20230103	61.69	14500	-6.55	20230915	8380	61.69	20230103	14500	-6.55	20230915	8380	61.69	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
64	20230918	100746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13710	-60	5	-0.44	3530117340	256242	6.78	13770	13950	13640	17900	9640	13770	13776.55	21.68	0	-45620	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	9107	14.16	2.22	12	0.39	968.00	6165.00	14500	20230915	-5.45	8380	20230103	63.60	14500	-5.45	20230915	8380	63.60	20230103	14500	-5.45	20230915	8380	63.60	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
65	20230918	090749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13700	-70	5	-0.51	1137795770	82615	2.18	13770	13950	13640	17900	9640	13770	13772.33	21.68	0	-19863	15076	14422	13846	13192	12616	14750	13520	69	4130	100	10180	10	1	66423965	9100	14.15	2.22	12	0.12	968.00	6165.00	14500	20230915	-5.52	8380	20230103	63.48	14500	-5.52	20230915	8380	63.48	20230103	14500	-5.52	20230915	8380	63.48	20230103	4.79	N	192650	100	69 억		14403606	N	N	59	N	00	N
66	20230915	160756	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13770	480	2	3.61	53220760590	3764717	488.40	13350	14500	13270	17270	9310	13290	14136.89	21.51	0	113146	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9147	14.23	2.23	12	5.67	968.00	6165.00	14500	20230915	-5.03	8380	20230103	64.32	14500	-5.03	20230915	8380	64.32	20230103	14500	-5.03	20230915	8380	64.32	20230103	4.74	N	192650	100	69 억		14285537	N	N	59	N	00	N
67	20230915	150756	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13820	530	2	3.99	52175660480	3688882	478.56	13350	14500	13270	17270	9310	13290	14144.03	21.51	0	103061	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9180	14.28	2.24	12	5.55	968.00	6165.00	14500	20230915	-4.69	8380	20230103	64.92	14500	-4.69	20230915	8380	64.92	20230103	14500	-4.69	20230915	8380	64.92	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
68	20230915	140756	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13940	650	2	4.89	48469478270	3421081	443.82	13350	14500	13270	17270	9310	13290	14167.88	21.51	0	94412	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9260	14.40	2.26	12	5.15	968.00	6165.00	14500	20230915	-3.86	8380	20230103	66.35	14500	-3.86	20230915	8380	66.35	20230103	14500	-3.86	20230915	8380	66.35	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
69	20230915	130750	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	14180	890	2	6.70	42530771420	2998780	389.04	13350	14500	13270	17270	9310	13290	14182.69	21.51	0	107215	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9419	14.65	2.30	12	4.51	968.00	6165.00	14500	20230915	-2.21	8380	20230103	69.21	14500	-2.21	20230915	8380	69.21	20230103	14500	-2.21	20230915	8380	69.21	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
70	20230915	120756	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	14060	770	2	5.79	40719672210	2870392	372.38	13350	14500	13270	17270	9310	13290	14186.10	21.51	0	114911	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9339	14.52	2.28	12	4.32	968.00	6165.00	14500	20230915	-3.03	8380	20230103	67.78	14500	-3.03	20230915	8380	67.78	20230103	14500	-3.03	20230915	8380	67.78	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
71	20230915	110803	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	14220	930	2	7.00	38250393570	2695448	349.68	13350	14500	13270	17270	9310	13290	14190.74	21.51	0	121578	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9445	14.69	2.31	12	4.06	968.00	6165.00	14500	20230915	-1.93	8380	20230103	69.69	14500	-1.93	20230915	8380	69.69	20230103	14500	-1.93	20230915	8380	69.69	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
72	20230915	100800	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	14030	740	2	5.57	32122506490	2262711	293.54	13350	14500	13270	17270	9310	13290	14196.47	21.51	0	39611	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	9319	14.49	2.28	12	3.41	968.00	6165.00	14500	20230915	-3.24	8380	20230103	67.42	14500	-3.24	20230915	8380	67.42	20230103	14500	-3.24	20230915	8380	67.42	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
73	20230915	090749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13540	250	2	1.88	695662330	51876	6.73	13350	13540	13270	17270	9310	13290	13410.10	21.51	0	11037	13856	13572	13046	12762	12236	13715	12905	69	3980	100	9830	10	1	66423965	8994	13.99	2.20	12	0.08	968.00	6165.00	14170	20230809	-4.45	8380	20230103	61.58	14170	-4.45	20230809	8380	61.58	20230103	14170	-4.45	20230809	8380	61.58	20230103	4.74	N	192650	100	69 억		14285537	N	N	210	N	00	N
74	20230914	160759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13290	650	2	5.14	8827721320	678811	48.22	12720	13330	12520	16430	8850	12640	13004.50	21.36	0	139426	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8828	13.73	2.16	12	1.02	968.00	6165.00	14170	20230809	-6.21	8380	20230103	58.59	14170	-6.21	20230809	8380	58.59	20230103	14170	-6.21	20230809	8380	58.59	20230103	4.63	N	192650	100	69 억		14191039	N	N	210	N	00	N
75	20230914	150736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13200	560	2	4.43	8383587450	645315	45.84	12720	13330	12520	16430	8850	12640	12991.49	21.36	0	136341	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8768	13.64	2.14	12	0.97	968.00	6165.00	14170	20230809	-6.85	8380	20230103	57.52	14170	-6.85	20230809	8380	57.52	20230103	14170	-6.85	20230809	8380	57.52	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
76	20230914	140749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13260	620	2	4.91	7241609830	559237	39.73	12720	13290	12520	16430	8850	12640	12949.12	21.36	0	131726	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8808	13.70	2.15	12	0.84	968.00	6165.00	14170	20230809	-6.42	8380	20230103	58.23	14170	-6.42	20230809	8380	58.23	20230103	14170	-6.42	20230809	8380	58.23	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
77	20230914	130735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13160	520	2	4.11	6005823450	465528	33.07	12720	13290	12520	16430	8850	12640	12901.13	21.36	0	106010	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8741	13.60	2.13	12	0.70	968.00	6165.00	14170	20230809	-7.13	8380	20230103	57.04	14170	-7.13	20230809	8380	57.04	20230103	14170	-7.13	20230809	8380	57.04	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
78	20230914	120745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	510	2	4.03	4542000740	354541	25.19	12720	13230	12520	16430	8850	12640	12810.96	21.36	0	86853	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8735	13.58	2.13	12	0.53	968.00	6165.00	14170	20230809	-7.20	8380	20230103	56.92	14170	-7.20	20230809	8380	56.92	20230103	14170	-7.20	20230809	8380	56.92	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
79	20230914	110738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12830	190	2	1.50	2791376470	219871	15.62	12720	12840	12520	16430	8850	12640	12695.53	21.36	0	57946	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8522	13.25	2.08	12	0.33	968.00	6165.00	14170	20230809	-9.46	8380	20230103	53.10	14170	-9.46	20230809	8380	53.10	20230103	14170	-9.46	20230809	8380	53.10	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
80	20230914	100732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12680	40	2	0.32	1998835160	157612	11.20	12720	12820	12520	16430	8850	12640	12682.01	21.36	0	47696	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8423	13.10	2.06	12	0.24	968.00	6165.00	14170	20230809	-10.52	8380	20230103	51.31	14170	-10.52	20230809	8380	51.31	20230103	14170	-10.52	20230809	8380	51.31	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
81	20230914	090747	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12690	50	2	0.40	485808010	38428	2.73	12720	12720	12520	16430	8850	12640	12642.03	21.36	0	22824	13986	13312	12676	12002	11366	12995	11685	69	3790	100	9350	10	1	66423965	8429	13.11	2.06	12	0.06	968.00	6165.00	14170	20230809	-10.44	8380	20230103	51.43	14170	-10.44	20230809	8380	51.43	20230103	14170	-10.44	20230809	8380	51.43	20230103	4.63	N	192650	100	69 억		14191039	N	N	7	N	00	N
82	20230913	160752	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12640	-740	5	-5.53	17639732000	1404647	203.08	13280	13350	12040	17390	9370	13380	12557.74	21.38	0	-2497	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8396	13.06	2.05	12	2.11	968.00	6165.00	14170	20230809	-10.80	8380	20230103	50.84	14170	-10.80	20230809	8380	50.84	20230103	14170	-10.80	20230809	8380	50.84	20230103	4.59	N	192650	100	69 억		14198718	N	N	7	N	00	N
83	20230913	150744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12740	-640	5	-4.78	16528373390	1317420	190.47	13280	13350	12040	17390	9370	13380	12545.64	21.38	0	15513	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8462	13.16	2.07	12	1.98	968.00	6165.00	14170	20230809	-10.09	8380	20230103	52.03	14170	-10.09	20230809	8380	52.03	20230103	14170	-10.09	20230809	8380	52.03	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
84	20230913	140750	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	-890	5	-6.65	14562884470	1160121	167.73	13280	13350	12040	17390	9370	13380	12552.48	21.38	0	37703	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8296	12.90	2.03	12	1.75	968.00	6165.00	14170	20230809	-11.86	8380	20230103	49.05	14170	-11.86	20230809	8380	49.05	20230103	14170	-11.86	20230809	8380	49.05	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
85	20230913	130727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12150	-1230	5	-9.19	12876373570	1022487	147.83	13280	13350	12040	17390	9370	13380	12592.74	21.38	0	32374	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8071	12.55	1.97	12	1.54	968.00	6165.00	14170	20230809	-14.26	8380	20230103	44.99	14170	-14.26	20230809	8380	44.99	20230103	14170	-14.26	20230809	8380	44.99	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
86	20230913	120745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12110	-1270	5	-9.49	11337406700	895558	129.48	13280	13350	12090	17390	9370	13380	12659.12	21.38	0	39334	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8044	12.51	1.96	12	1.35	968.00	6165.00	14170	20230809	-14.54	8380	20230103	44.51	14170	-14.54	20230809	8380	44.51	20230103	14170	-14.54	20230809	8380	44.51	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
87	20230913	110746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12370	-1010	5	-7.55	9562114010	750877	108.56	13280	13350	12200	17390	9370	13380	12734.09	21.38	0	36505	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8217	12.78	2.01	12	1.13	968.00	6165.00	14170	20230809	-12.70	8380	20230103	47.61	14170	-12.70	20230809	8380	47.61	20230103	14170	-12.70	20230809	8380	47.61	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
88	20230913	100739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12840	-540	5	-4.04	4841912080	372025	53.79	13280	13350	12800	17390	9370	13380	13014.44	21.38	0	-2367	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8529	13.26	2.08	12	0.56	968.00	6165.00	14170	20230809	-9.39	8380	20230103	53.22	14170	-9.39	20230809	8380	53.22	20230103	14170	-9.39	20230809	8380	53.22	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
89	20230913	090732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13210	-170	5	-1.27	715721840	54194	7.84	13280	13350	13130	17390	9370	13380	13204.75	21.38	0	13990	14020	13700	13410	13090	12800	13860	13250	69	4010	100	9900	10	1	66423965	8775	13.65	2.14	12	0.08	968.00	6165.00	14170	20230809	-6.77	8380	20230103	57.64	14170	-6.77	20230809	8380	57.64	20230103	14170	-6.77	20230809	8380	57.64	20230103	4.59	N	192650	100	69 억		14198718	N	N	16	N	00	N
90	20230912	160729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13380	70	2	0.53	9171472970	688093	58.61	13300	13730	13120	17300	9320	13310	13328.81	21.42	0	-29100	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8888	13.82	2.17	12	1.04	968.00	6165.00	14170	20230809	-5.58	8380	20230103	59.67	14170	-5.58	20230809	8380	59.67	20230103	14170	-5.58	20230809	8380	59.67	20230103	4.49	N	192650	100	69 억		14227863	N	N	16	N	00	N
91	20230912	150736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13240	-70	5	-0.53	8617193010	646474	55.06	13300	13730	13120	17300	9320	13310	13329.53	21.42	0	-25168	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8795	13.68	2.15	12	0.97	968.00	6165.00	14170	20230809	-6.56	8380	20230103	58.00	14170	-6.56	20230809	8380	58.00	20230103	14170	-6.56	20230809	8380	58.00	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
92	20230912	140735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13190	-120	5	-0.90	7898341570	591989	50.42	13300	13730	13120	17300	9320	13310	13342.04	21.42	0	-25596	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8761	13.63	2.14	12	0.89	968.00	6165.00	14170	20230809	-6.92	8380	20230103	57.40	14170	-6.92	20230809	8380	57.40	20230103	14170	-6.92	20230809	8380	57.40	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
93	20230912	130726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13250	-60	5	-0.45	7135735220	534533	45.53	13300	13730	13120	17300	9320	13310	13349.48	21.42	0	-27553	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8801	13.69	2.15	12	0.80	968.00	6165.00	14170	20230809	-6.49	8380	20230103	58.11	14170	-6.49	20230809	8380	58.11	20230103	14170	-6.49	20230809	8380	58.11	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
94	20230912	120723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13250	-60	5	-0.45	6094631010	455856	38.83	13300	13730	13120	17300	9320	13310	13369.65	21.42	0	-60493	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8801	13.69	2.15	12	0.69	968.00	6165.00	14170	20230809	-6.49	8380	20230103	58.11	14170	-6.49	20230809	8380	58.11	20230103	14170	-6.49	20230809	8380	58.11	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
95	20230912	110730	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13250	-60	5	-0.45	5285961150	394762	33.62	13300	13730	13120	17300	9320	13310	13390.26	21.42	0	-58187	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8801	13.69	2.15	12	0.59	968.00	6165.00	14170	20230809	-6.49	8380	20230103	58.11	14170	-6.49	20230809	8380	58.11	20230103	14170	-6.49	20230809	8380	58.11	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
96	20230912	100723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13460	150	2	1.13	2449408210	184848	15.74	13300	13580	13120	17300	9320	13310	13250.92	21.42	0	-39698	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8941	13.90	2.18	12	0.28	968.00	6165.00	14170	20230809	-5.01	8380	20230103	60.62	14170	-5.01	20230809	8380	60.62	20230103	14170	-5.01	20230809	8380	60.62	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
97	20230912	090740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13270	-40	5	-0.30	551216940	41655	3.55	13300	13310	13120	17300	9320	13310	13232.84	21.42	0	-2993	14250	13780	13420	12950	12590	14015	13185	69	3990	100	9840	10	1	66423965	8814	13.71	2.15	12	0.06	968.00	6165.00	14170	20230809	-6.35	8380	20230103	58.35	14170	-6.35	20230809	8380	58.35	20230103	14170	-6.35	20230809	8380	58.35	20230103	4.49	N	192650	100	69 억		14227863	N	N	18	N	00	N
98	20230911	160724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13310	190	2	1.45	15763712870	1169941	203.17	13130	13890	13060	17050	9190	13120	13474.17	21.34	0	51694	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8841	13.75	2.16	12	1.76	968.00	6165.00	14170	20230809	-6.07	8380	20230103	58.83	14170	-6.07	20230809	8380	58.83	20230103	14170	-6.07	20230809	8380	58.83	20230103	4.50	N	192650	100	69 억		14176189	N	N	18	N	00	N
99	20230911	150729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13190	70	2	0.53	15060398120	1116938	193.97	13130	13890	13060	17050	9190	13120	13483.65	21.34	0	59287	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8761	13.63	2.14	12	1.68	968.00	6165.00	14170	20230809	-6.92	8380	20230103	57.40	14170	-6.92	20230809	8380	57.40	20230103	14170	-6.92	20230809	8380	57.40	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
100	20230911	140738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13390	270	2	2.06	13119493390	970248	168.49	13130	13890	13060	17050	9190	13120	13521.79	21.34	0	41419	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8894	13.83	2.17	12	1.46	968.00	6165.00	14170	20230809	-5.50	8380	20230103	59.79	14170	-5.50	20230809	8380	59.79	20230103	14170	-5.50	20230809	8380	59.79	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
101	20230911	130713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13510	390	2	2.97	12117252160	895846	155.57	13130	13890	13060	17050	9190	13120	13526.04	21.34	0	62353	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8974	13.96	2.19	12	1.35	968.00	6165.00	14170	20230809	-4.66	8380	20230103	61.22	14170	-4.66	20230809	8380	61.22	20230103	14170	-4.66	20230809	8380	61.22	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
102	20230911	120725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13630	510	2	3.89	10592092270	782974	135.97	13130	13890	13060	17050	9190	13120	13528.03	21.34	0	73097	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	9054	14.08	2.21	12	1.18	968.00	6165.00	14170	20230809	-3.81	8380	20230103	62.65	14170	-3.81	20230809	8380	62.65	20230103	14170	-3.81	20230809	8380	62.65	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
103	20230911	110713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13760	640	2	4.88	9150397660	677186	117.60	13130	13890	13060	17050	9190	13120	13512.38	21.34	0	63779	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	9140	14.21	2.23	12	1.02	968.00	6165.00	14170	20230809	-2.89	8380	20230103	64.20	14170	-2.89	20230809	8380	64.20	20230103	14170	-2.89	20230809	8380	64.20	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
104	20230911	100713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13400	280	2	2.13	3537903500	267233	46.41	13130	13470	13060	17050	9190	13120	13239.02	21.34	0	8870	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8901	13.84	2.17	12	0.40	968.00	6165.00	14170	20230809	-5.43	8380	20230103	59.90	14170	-5.43	20230809	8380	59.90	20230103	14170	-5.43	20230809	8380	59.90	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
105	20230911	090710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13190	70	2	0.53	474367980	36076	6.26	13130	13260	13100	17050	9190	13120	13149.13	21.34	0	8439	13886	13502	13266	12882	12646	13385	12765	69	3930	100	9700	10	1	66423965	8761	13.63	2.14	12	0.05	968.00	6165.00	14170	20230809	-6.92	8380	20230103	57.40	14170	-6.92	20230809	8380	57.40	20230103	14170	-6.92	20230809	8380	57.40	20230103	4.50	N	192650	100	69 억		14176189	N	N	20	N	00	N
106	20230908	160729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13120	-370	5	-2.74	7573149390	574034	31.46	13650	13650	13030	17530	9450	13490	13192.89	21.34	0	-708	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8715	13.55	2.13	12	0.86	968.00	6165.00	14170	20230809	-7.41	8380	20230103	56.56	14170	-7.41	20230809	8380	56.56	20230103	14170	-7.41	20230809	8380	56.56	20230103	4.47	N	192650	100	69 억		14176383	N	N	20	N	00	N
107	20230908	150727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13100	-390	5	-2.89	7135915240	540738	29.63	13650	13650	13030	17530	9450	13490	13196.41	21.34	0	-5295	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8702	13.53	2.12	12	0.81	968.00	6165.00	14170	20230809	-7.55	8380	20230103	56.32	14170	-7.55	20230809	8380	56.32	20230103	14170	-7.55	20230809	8380	56.32	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
108	20230908	140720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13070	-420	5	-3.11	6242566230	472533	25.89	13650	13650	13030	17530	9450	13490	13210.62	21.34	0	-11176	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8682	13.50	2.12	12	0.71	968.00	6165.00	14170	20230809	-7.76	8380	20230103	55.97	14170	-7.76	20230809	8380	55.97	20230103	14170	-7.76	20230809	8380	55.97	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
109	20230908	130728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13070	-420	5	-3.11	4984400190	376433	20.63	13650	13650	13060	17530	9450	13490	13240.87	21.34	0	-14637	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8682	13.50	2.12	12	0.57	968.00	6165.00	14170	20230809	-7.76	8380	20230103	55.97	14170	-7.76	20230809	8380	55.97	20230103	14170	-7.76	20230809	8380	55.97	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
110	20230908	120736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	-340	5	-2.52	4314665360	325402	17.83	13650	13650	13100	17530	9450	13490	13259.21	21.34	0	-1306	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8735	13.58	2.13	12	0.49	968.00	6165.00	14170	20230809	-7.20	8380	20230103	56.92	14170	-7.20	20230809	8380	56.92	20230103	14170	-7.20	20230809	8380	56.92	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
111	20230908	110733	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	-320	5	-2.37	3537822670	266443	14.60	13650	13650	13100	17530	9450	13490	13277.66	21.34	0	1710	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8748	13.61	2.14	12	0.40	968.00	6165.00	14170	20230809	-7.06	8380	20230103	57.16	14170	-7.06	20230809	8380	57.16	20230103	14170	-7.06	20230809	8380	57.16	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
112	20230908	100725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13230	-260	5	-1.93	2631957760	197796	10.84	13650	13650	13100	17530	9450	13490	13306.06	21.34	0	2011	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8788	13.67	2.15	12	0.30	968.00	6165.00	14170	20230809	-6.63	8380	20230103	57.88	14170	-6.63	20230809	8380	57.88	20230103	14170	-6.63	20230809	8380	57.88	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
113	20230908	090730	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13370	-120	5	-0.89	564671480	42109	2.31	13650	13650	13260	17530	9450	13490	13408.99	21.34	0	-5961	14296	13892	13576	13172	12856	13735	13015	69	4040	100	9980	10	1	66423965	8881	13.81	2.17	12	0.06	968.00	6165.00	14170	20230809	-5.65	8380	20230103	59.55	14170	-5.65	20230809	8380	59.55	20230103	14170	-5.65	20230809	8380	59.55	20230103	4.47	N	192650	100	69 억		14176383	N	N	167	N	00	N
114	20230907	160718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13490	-70	5	-0.52	24832780600	1818765	54.00	13560	13980	13260	17620	9500	13560	13654.11	21.50	0	-113138	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	8961	13.94	2.19	12	2.74	968.00	6165.00	14170	20230809	-4.80	8380	20230103	60.98	14170	-4.80	20230809	8380	60.98	20230103	14170	-4.80	20230809	8380	60.98	20230103	4.44	N	192650	100	69 억		14280716	N	N	167	N	00	N
115	20230907	150723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13350	-210	5	-1.55	23917167530	1750351	51.97	13560	13980	13260	17620	9500	13560	13664.64	21.50	0	-116390	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	8868	13.79	2.17	12	2.64	968.00	6165.00	14170	20230809	-5.79	8380	20230103	59.31	14170	-5.79	20230809	8380	59.31	20230103	14170	-5.79	20230809	8380	59.31	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
116	20230907	140719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13520	-40	5	-0.29	22325438290	1632713	48.48	13560	13980	13260	17620	9500	13560	13674.33	21.50	0	-107865	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	8981	13.97	2.19	12	2.46	968.00	6165.00	14170	20230809	-4.59	8380	20230103	61.34	14170	-4.59	20230809	8380	61.34	20230103	14170	-4.59	20230809	8380	61.34	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
117	20230907	130718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13800	240	2	1.77	20301500290	1483248	44.04	13560	13980	13260	17620	9500	13560	13687.81	21.50	0	-91247	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	9167	14.26	2.24	12	2.23	968.00	6165.00	14170	20230809	-2.61	8380	20230103	64.68	14170	-2.61	20230809	8380	64.68	20230103	14170	-2.61	20230809	8380	64.68	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
118	20230907	120727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13750	190	2	1.40	18562010140	1356498	40.27	13560	13980	13260	17620	9500	13560	13684.43	21.50	0	-78515	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	9133	14.20	2.23	12	2.04	968.00	6165.00	14170	20230809	-2.96	8380	20230103	64.08	14170	-2.96	20230809	8380	64.08	20230103	14170	-2.96	20230809	8380	64.08	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
119	20230907	110725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13460	-100	5	-0.74	13733969850	1006277	29.88	13560	13930	13260	17620	9500	13560	13648.93	21.50	0	-40368	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	8941	13.90	2.18	12	1.51	968.00	6165.00	14170	20230809	-5.01	8380	20230103	60.62	14170	-5.01	20230809	8380	60.62	20230103	14170	-5.01	20230809	8380	60.62	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
120	20230907	100724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13730	170	2	1.25	10311878770	752315	22.34	13560	13930	13360	17620	9500	13560	13708.27	21.50	0	-21589	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	9120	14.18	2.23	12	1.13	968.00	6165.00	14170	20230809	-3.11	8380	20230103	63.84	14170	-3.11	20230809	8380	63.84	20230103	14170	-3.11	20230809	8380	63.84	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
121	20230907	090733	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13530	-30	5	-0.22	1537274370	113695	3.38	13560	13590	13360	17620	9500	13560	13518.42	21.50	0	-17289	14746	14152	13266	12672	11786	14450	12970	69	4060	100	10030	10	1	66423965	8987	13.98	2.19	12	0.17	968.00	6165.00	14170	20230809	-4.52	8380	20230103	61.46	14170	-4.52	20230809	8380	61.46	20230103	14170	-4.52	20230809	8380	61.46	20230103	4.44	N	192650	100	69 억		14280716	N	N	10	N	00	N
122	20230906	160720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13560	1050	2	8.39	44804672130	3341735	484.91	12510	13860	12380	16260	8760	12510	13407.50	21.49	0	25955	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	9007	14.01	2.20	12	5.03	968.00	6165.00	14170	20230809	-4.30	8380	20230103	61.81	14170	-4.30	20230809	8380	61.81	20230103	14170	-4.30	20230809	8380	61.81	20230103	4.31	N	192650	100	69 억		14274392	N	N	10	N	00	N
123	20230906	150721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13320	810	2	6.47	38165930680	2852725	413.95	12510	13860	12380	16260	8760	12510	13378.76	21.49	0	105652	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8848	13.76	2.16	12	4.29	968.00	6165.00	14170	20230809	-6.00	8380	20230103	58.95	14170	-6.00	20230809	8380	58.95	20230103	14170	-6.00	20230809	8380	58.95	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
124	20230906	140722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13180	670	2	5.36	34626554750	2586915	375.38	12510	13860	12380	16260	8760	12510	13385.27	21.49	0	125045	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8755	13.62	2.14	12	3.89	968.00	6165.00	14170	20230809	-6.99	8380	20230103	57.28	14170	-6.99	20230809	8380	57.28	20230103	14170	-6.99	20230809	8380	57.28	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
125	20230906	130715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13230	720	2	5.76	33553933200	2505465	363.56	12510	13860	12380	16260	8760	12510	13392.30	21.49	0	138069	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8788	13.67	2.15	12	3.77	968.00	6165.00	14170	20230809	-6.63	8380	20230103	57.88	14170	-6.63	20230809	8380	57.88	20230103	14170	-6.63	20230809	8380	57.88	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
126	20230906	120727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13100	590	2	4.72	30919077430	2304376	334.38	12510	13860	12380	16260	8760	12510	13417.55	21.49	0	118740	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8702	13.53	2.12	12	3.47	968.00	6165.00	14170	20230809	-7.55	8380	20230103	56.32	14170	-7.55	20230809	8380	56.32	20230103	14170	-7.55	20230809	8380	56.32	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
127	20230906	110729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13330	820	2	6.55	28163650640	2095108	304.01	12510	13860	12380	16260	8760	12510	13442.58	21.49	0	97324	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8854	13.77	2.16	12	3.15	968.00	6165.00	14170	20230809	-5.93	8380	20230103	59.07	14170	-5.93	20230809	8380	59.07	20230103	14170	-5.93	20230809	8380	59.07	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
128	20230906	100705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13510	1000	2	7.99	18506222740	1377509	199.88	12510	13860	12380	16260	8760	12510	13434.56	21.49	0	11591	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8974	13.96	2.19	12	2.07	968.00	6165.00	14170	20230809	-4.66	8380	20230103	61.22	14170	-4.66	20230809	8380	61.22	20230103	14170	-4.66	20230809	8380	61.22	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
129	20230906	090713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12580	70	2	0.56	314637910	25006	3.63	12510	12690	12380	16260	8760	12510	12582.50	21.49	0	-4660	13490	13000	12560	12070	11630	12780	11850	69	3750	100	9250	10	1	66423965	8356	13.00	2.04	12	0.04	968.00	6165.00	14170	20230809	-11.22	8380	20230103	50.12	14170	-11.22	20230809	8380	50.12	20230103	14170	-11.22	20230809	8380	50.12	20230103	4.31	N	192650	100	69 억		14274392	N	N	3	N	00	N
130	20230905	160714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	-90	5	-0.71	8577145140	687601	64.00	12700	13050	12120	16380	8820	12600	12474.01	21.39	0	70066	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8310	12.92	2.03	12	1.04	968.00	6165.00	14170	20230809	-11.71	8380	20230103	49.28	14170	-11.71	20230809	8380	49.28	20230103	14170	-11.71	20230809	8380	49.28	20230103	4.29	N	192650	100	69 억		14205042	N	N	3	N	00	N
131	20230905	150724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12430	-170	5	-1.35	8289980460	664568	61.85	12700	13050	12120	16380	8820	12600	12474.24	21.39	0	74795	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8256	12.84	2.02	12	1.00	968.00	6165.00	14170	20230809	-12.28	8380	20230103	48.33	14170	-12.28	20230809	8380	48.33	20230103	14170	-12.28	20230809	8380	48.33	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
132	20230905	140724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12410	-190	5	-1.51	7736523960	619915	57.70	12700	13050	12120	16380	8820	12600	12479.98	21.39	0	73691	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8243	12.82	2.01	12	0.93	968.00	6165.00	14170	20230809	-12.42	8380	20230103	48.09	14170	-12.42	20230809	8380	48.09	20230103	14170	-12.42	20230809	8380	48.09	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
133	20230905	130705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12450	-150	5	-1.19	7206790610	577440	53.74	12700	13050	12120	16380	8820	12600	12480.59	21.39	0	58755	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8270	12.86	2.02	12	0.87	968.00	6165.00	14170	20230809	-12.14	8380	20230103	48.57	14170	-12.14	20230809	8380	48.57	20230103	14170	-12.14	20230809	8380	48.57	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
134	20230905	120709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12170	-430	5	-3.41	6342070190	506758	47.17	12700	13050	12150	16380	8820	12600	12514.99	21.39	0	29908	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8084	12.57	1.97	12	0.76	968.00	6165.00	14170	20230809	-14.11	8380	20230103	45.23	14170	-14.11	20230809	8380	45.23	20230103	14170	-14.11	20230809	8380	45.23	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
135	20230905	110715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12190	-410	5	-3.25	5220957580	414774	38.60	12700	13050	12170	16380	8820	12600	12587.48	21.39	0	9520	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8097	12.59	1.98	12	0.62	968.00	6165.00	14170	20230809	-13.97	8380	20230103	45.47	14170	-13.97	20230809	8380	45.47	20230103	14170	-13.97	20230809	8380	45.47	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
136	20230905	100704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12600	0	3	0.00	3065111440	240576	22.39	12700	13050	12460	16380	8820	12600	12740.72	21.39	0	-14136	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8369	13.02	2.04	12	0.36	968.00	6165.00	14170	20230809	-11.08	8380	20230103	50.36	14170	-11.08	20230809	8380	50.36	20230103	14170	-11.08	20230809	8380	50.36	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
137	20230905	090703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12680	80	2	0.63	278885040	22049	2.05	12700	12780	12540	16380	8820	12600	12648.42	21.39	0	-2391	13646	13122	12726	12202	11806	13385	12465	69	3780	100	9320	10	1	66423965	8423	13.10	2.06	12	0.03	968.00	6165.00	14170	20230809	-10.52	8380	20230103	51.31	14170	-10.52	20230809	8380	51.31	20230103	14170	-10.52	20230809	8380	51.31	20230103	4.29	N	192650	100	69 억		14205042	N	N	228	N	00	N
138	20230904	160702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12600	380	2	3.11	13689205330	1071947	349.54	12380	13250	12330	15880	8560	12220	12770.53	21.40	0	853	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8369	13.02	2.04	12	1.61	968.00	6165.00	14170	20230809	-11.08	8380	20230103	50.36	14170	-11.08	20230809	8380	50.36	20230103	14170	-11.08	20230809	8380	50.36	20230103	4.25	N	192650	100	69 억		14215242	N	N	228	N	00	N
139	20230904	150653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12550	330	2	2.70	13234520490	1035763	337.74	12380	13250	12330	15880	8560	12220	12777.59	21.40	0	-8175	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8336	12.96	2.04	12	1.56	968.00	6165.00	14170	20230809	-11.43	8380	20230103	49.76	14170	-11.43	20230809	8380	49.76	20230103	14170	-11.43	20230809	8380	49.76	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
140	20230904	140647	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12820	600	2	4.91	10373476890	809088	263.83	12380	13250	12330	15880	8560	12220	12821.24	21.40	0	-28462	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8516	13.24	2.08	12	1.22	968.00	6165.00	14170	20230809	-9.53	8380	20230103	52.98	14170	-9.53	20230809	8380	52.98	20230103	14170	-9.53	20230809	8380	52.98	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
141	20230904	130700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12680	460	2	3.76	4214662640	335049	109.25	12380	12740	12330	15880	8560	12220	12579.31	21.40	0	-13720	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8423	13.10	2.06	12	0.50	968.00	6165.00	14170	20230809	-10.52	8380	20230103	51.31	14170	-10.52	20230809	8380	51.31	20230103	14170	-10.52	20230809	8380	51.31	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
142	20230904	120646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	290	2	2.37	3742812620	297569	97.03	12380	12740	12330	15880	8560	12220	12578.04	21.40	0	-8575	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8310	12.92	2.03	12	0.45	968.00	6165.00	14170	20230809	-11.71	8380	20230103	49.28	14170	-11.71	20230809	8380	49.28	20230103	14170	-11.71	20230809	8380	49.28	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
143	20230904	110637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12540	320	2	2.62	3379228420	268527	87.56	12380	12740	12330	15880	8560	12220	12584.40	21.40	0	-4670	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8330	12.95	2.03	12	0.40	968.00	6165.00	14170	20230809	-11.50	8380	20230103	49.64	14170	-11.50	20230809	8380	49.64	20230103	14170	-11.50	20230809	8380	49.64	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
144	20230904	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12550	330	2	2.70	2231464240	177528	57.89	12380	12740	12330	15880	8560	12220	12569.77	21.40	0	-1416	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8336	12.96	2.04	12	0.27	968.00	6165.00	14170	20230809	-11.43	8380	20230103	49.76	14170	-11.43	20230809	8380	49.76	20230103	14170	-11.43	20230809	8380	49.76	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
145	20230904	090652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12720	500	2	4.09	1234048060	98100	31.99	12380	12740	12330	15880	8560	12220	12579.71	21.40	0	13839	12780	12500	12360	12080	11940	12430	12010	69	3660	100	9040	10	1	66423965	8449	13.14	2.06	12	0.15	968.00	6165.00	14170	20230809	-10.23	8380	20230103	51.79	14170	-10.23	20230809	8380	51.79	20230103	14170	-10.23	20230809	8380	51.79	20230103	4.25	N	192650	100	69 억		14215242	N	N	31	N	00	N
146	20230901	160643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12220	-330	5	-2.63	3727200240	300970	48.05	12530	12640	12220	16310	8790	12550	12384.09	21.42	0	-60337	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8117	12.62	1.98	12	0.45	968.00	6165.00	14170	20230809	-13.76	8380	20230103	45.82	14170	-13.76	20230809	8380	45.82	20230103	14170	-13.76	20230809	8380	45.82	20230103	4.07	N	192650	100	69 억		14225868	N	N	31	N	00	N
147	20230901	150651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12220	-330	5	-2.63	3508356310	283077	45.19	12530	12640	12220	16310	8790	12550	12393.65	21.42	0	-59629	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8117	12.62	1.98	12	0.43	968.00	6165.00	14170	20230809	-13.76	8380	20230103	45.82	14170	-13.76	20230809	8380	45.82	20230103	14170	-13.76	20230809	8380	45.82	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
148	20230901	140655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12280	-270	5	-2.15	3112723000	250771	40.03	12530	12640	12270	16310	8790	12550	12412.61	21.42	0	-57569	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8157	12.69	1.99	12	0.38	968.00	6165.00	14170	20230809	-13.34	8380	20230103	46.54	14170	-13.34	20230809	8380	46.54	20230103	14170	-13.34	20230809	8380	46.54	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
149	20230901	130636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	-210	5	-1.67	2792281540	224740	35.88	12530	12640	12270	16310	8790	12550	12424.50	21.42	0	-47740	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8197	12.75	2.00	12	0.34	968.00	6165.00	14170	20230809	-12.91	8380	20230103	47.26	14170	-12.91	20230809	8380	47.26	20230103	14170	-12.91	20230809	8380	47.26	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
150	20230901	120641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12330	-220	5	-1.75	2452257820	197098	31.47	12530	12640	12320	16310	8790	12550	12441.82	21.42	0	-40278	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8190	12.74	2.00	12	0.30	968.00	6165.00	14170	20230809	-12.99	8380	20230103	47.14	14170	-12.99	20230809	8380	47.14	20230103	14170	-12.99	20230809	8380	47.14	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
151	20230901	110644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12380	-170	5	-1.35	2191164870	175949	28.09	12530	12640	12320	16310	8790	12550	12453.41	21.42	0	-35113	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8223	12.79	2.01	12	0.26	968.00	6165.00	14170	20230809	-12.63	8380	20230103	47.73	14170	-12.63	20230809	8380	47.73	20230103	14170	-12.63	20230809	8380	47.73	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
152	20230901	100636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12400	-150	5	-1.20	1468520830	117560	18.77	12530	12640	12390	16310	8790	12550	12491.67	21.42	0	-32991	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8237	12.81	2.01	12	0.18	968.00	6165.00	14170	20230809	-12.49	8380	20230103	47.97	14170	-12.49	20230809	8380	47.97	20230103	14170	-12.49	20230809	8380	47.97	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N
153	20230901	090628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12430	-120	5	-0.96	159750240	12840	2.05	12530	12530	12390	16310	8790	12550	12441.61	21.42	0	-5402	12943	12746	12363	12166	11783	12845	12265	69	3760	100	9280	10	1	66423965	8256	12.84	2.02	12	0.02	968.00	6165.00	14170	20230809	-12.28	8380	20230103	48.33	14170	-12.28	20230809	8380	48.33	20230103	14170	-12.28	20230809	8380	48.33	20230103	4.07	N	192650	100	69 억		14225868	N	N	18	N	00	N