KissMeData/033240/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	160413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	250	2	1.03	1751567750	72839	114.31	23900	24600	23750	31500	17000	24250	24046.62	7.63	0	-21564	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5412	-12.60	1.42	12	0.33	-1945.00	17279.00	37300	20230602	-34.32	17500	20221104	40.00	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	17500	40.00	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
3	20230927	150415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	300	2	1.24	1675627900	69739	109.45	23900	24600	23750	31500	17000	24250	24027.13	7.63	0	-21578	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5423	-12.62	1.42	12	0.32	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
4	20230927	140414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	150	2	0.62	1542533450	64305	100.92	23900	24500	23750	31500	17000	24250	23987.77	7.63	0	-21374	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5390	-12.54	1.41	12	0.29	-1945.00	17279.00	37300	20230602	-34.58	17500	20221104	39.43	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	17500	39.43	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
5	20230927	130411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	-50	5	-0.21	1328763550	55523	87.14	23900	24300	23750	31500	17000	24250	23931.77	7.63	0	-22218	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5346	-12.44	1.40	12	0.25	-1945.00	17279.00	37300	20230602	-35.12	17500	20221104	38.29	37300	-35.12	20230602	20100	20.40	20230103	37300	-35.12	20230602	17500	38.29	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
6	20230927	120410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	-300	5	-1.24	1119386750	46842	73.51	23900	24250	23750	31500	17000	24250	23897.07	7.63	0	-21657	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5291	-12.31	1.39	12	0.21	-1945.00	17279.00	37300	20230602	-35.79	17500	20221104	36.86	37300	-35.79	20230602	20100	19.15	20230103	37300	-35.79	20230602	17500	36.86	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
7	20230927	110413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-350	5	-1.44	1000067900	41848	65.68	23900	24250	23750	31500	17000	24250	23897.63	7.63	0	-18009	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5280	-12.29	1.38	12	0.19	-1945.00	17279.00	37300	20230602	-35.92	17500	20221104	36.57	37300	-35.92	20230602	20100	18.91	20230103	37300	-35.92	20230602	17500	36.57	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
8	20230927	100410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23800	-450	5	-1.86	692363150	28977	45.48	23900	24250	23750	31500	17000	24250	23893.54	7.63	0	-13187	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5258	-12.24	1.38	12	0.13	-1945.00	17279.00	37300	20230602	-36.19	17500	20221104	36.00	37300	-36.19	20230602	20100	18.41	20230103	37300	-36.19	20230602	17500	36.00	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
9	20230927	090418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23850	-400	5	-1.65	77202650	3228	5.07	23900	24250	23850	31500	17000	24250	23916.56	7.63	0	-128	24983	24616	24433	24066	23883	24525	23975	110	7250	500	17460	50	1	22090778	5269	-12.26	1.38	12	0.01	-1945.00	17279.00	37300	20230602	-36.06	17500	20221104	36.29	37300	-36.06	20230602	20100	18.66	20230103	37300	-36.06	20230602	17500	36.29	20221104	5.35	N	033240	500	110 억		1684882	N	N	0	N	00	N
10	20230926	160411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-450	5	-1.82	1543578700	63312	102.10	24700	24800	24250	32100	17300	24700	24380.90	7.69	0	-13546	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5357	-12.47	1.40	12	0.29	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
11	20230926	150413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-350	5	-1.42	1347318100	55224	89.06	24700	24800	24300	32100	17300	24700	24397.33	7.69	0	-13417	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5379	-12.52	1.41	12	0.25	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
12	20230926	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-350	5	-1.42	1143479750	46865	75.58	24700	24800	24300	32100	17300	24700	24399.44	7.69	0	-12332	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5379	-12.52	1.41	12	0.21	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
13	20230926	130408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-350	5	-1.42	889914200	36446	58.78	24700	24800	24300	32100	17300	24700	24417.34	7.69	0	-8946	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5379	-12.52	1.41	12	0.16	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
14	20230926	120411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-350	5	-1.42	787207550	32235	51.98	24700	24800	24300	32100	17300	24700	24420.89	7.69	0	-8300	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5379	-12.52	1.41	12	0.15	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
15	20230926	110410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	-200	5	-0.81	709878600	29065	46.87	24700	24800	24300	32100	17300	24700	24423.83	7.69	0	-7297	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5412	-12.60	1.42	12	0.13	-1945.00	17279.00	37300	20230602	-34.32	17500	20221104	40.00	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	17500	40.00	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
16	20230926	100409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-350	5	-1.42	435727650	17823	28.74	24700	24800	24300	32100	17300	24700	24447.49	7.69	0	-7044	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5379	-12.52	1.41	12	0.08	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
17	20230926	090409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	50	2	0.20	31503450	1274	2.05	24700	24800	24700	32100	17300	24700	24727.98	7.69	0	-559	25600	25150	24800	24350	24000	25375	24575	110	7400	500	17780	50	1	22090778	5467	-12.72	1.43	12	0.01	-1945.00	17279.00	37300	20230602	-33.65	17500	20221104	41.43	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	17500	41.43	20221104	5.40	N	033240	500	110 억		1699107	N	N	0	N	00	N
18	20230925	160409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	1504458250	60651	34.11	24600	25250	24450	32350	17450	24900	24805.23	7.67	0	6751	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5456	-12.70	1.43	12	0.27	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
19	20230925	150412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-50	5	-0.20	1343695500	54147	30.45	24600	25250	24450	32350	17450	24900	24815.69	7.67	0	8601	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5490	-12.78	1.44	12	0.25	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
20	20230925	140405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	0	3	0.00	1228275550	49495	27.84	24600	25250	24450	32350	17450	24900	24816.15	7.67	0	9555	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5501	-12.80	1.44	12	0.22	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
21	20230925	130406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	0	3	0.00	1048701700	42303	23.79	24600	25250	24450	32350	17450	24900	24790.24	7.67	0	8544	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5501	-12.80	1.44	12	0.19	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
22	20230925	120411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-150	5	-0.60	949477500	38310	21.55	24600	25250	24450	32350	17450	24900	24784.06	7.67	0	9884	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5467	-12.72	1.43	12	0.17	-1945.00	17279.00	37300	20230602	-33.65	17500	20221104	41.43	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	17500	41.43	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
23	20230925	110405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	900428850	36324	20.43	24600	25250	24450	32350	17450	24900	24788.81	7.67	0	10034	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5456	-12.70	1.43	12	0.16	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
24	20230925	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	250	2	1.00	543481350	21883	12.31	24600	25250	24500	32350	17450	24900	24835.78	7.67	0	9103	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5556	-12.93	1.46	12	0.10	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
25	20230925	090408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	144750100	5889	3.31	24600	24750	24500	32350	17450	24900	24579.69	7.67	0	3221	25933	25416	24833	24316	23733	25675	24575	110	7450	500	17920	50	1	22090778	5456	-12.70	1.43	12	0.03	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.45	N	033240	500	110 억		1694610	N	N	0	N	00	N
26	20230922	160420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-550	5	-2.16	4333173900	175957	170.35	24500	25350	24250	33050	17850	25450	24625.97	7.59	0	-7549	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5501	-12.80	1.44	12	0.80	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
27	20230922	150417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-350	5	-1.38	4220008000	171412	165.95	24500	25350	24250	33050	17850	25450	24619.09	7.59	0	-7698	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5545	-12.90	1.45	12	0.78	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
28	20230922	140418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-450	5	-1.77	3868185050	157368	152.36	24500	25350	24250	33050	17850	25450	24580.51	7.59	0	-7778	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5523	-12.85	1.45	12	0.71	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
29	20230922	130355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-600	5	-2.36	3585270050	146023	141.37	24500	25350	24250	33050	17850	25450	24552.78	7.59	0	-8016	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5490	-12.78	1.44	12	0.66	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
30	20230922	120353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-650	5	-2.55	3310809800	134992	130.69	24500	25350	24250	33050	17850	25450	24525.97	7.59	0	-10653	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5479	-12.75	1.44	12	0.61	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
31	20230922	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-850	5	-3.34	2897665450	118315	114.55	24500	25350	24250	33050	17850	25450	24491.11	7.59	0	-12911	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5434	-12.65	1.42	12	0.54	-1945.00	17279.00	37300	20230602	-34.05	17500	20221104	40.57	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	17500	40.57	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
32	20230922	100353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-900	5	-3.54	2433262850	99363	96.20	24500	25350	24250	33050	17850	25450	24488.62	7.59	0	-9401	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5423	-12.62	1.42	12	0.45	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
33	20230922	090349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-650	5	-2.55	221242350	8995	8.71	24500	25350	24500	33050	17850	25450	24596.15	7.59	0	1601	26416	25932	25466	24982	24516	26175	25225	110	7600	500	18320	50	1	22090778	5479	-12.75	1.44	12	0.04	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.47	N	033240	500	110 억		1677392	N	N	0	N	00	N
34	20230921	160355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	-550	5	-2.12	2607456150	102905	153.17	25400	25950	25000	33800	18200	26000	25337.89	7.63	0	-11906	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5611	-13.08	1.47	12	0.47	-1945.00	17279.00	37300	20230602	-31.77	17500	20221104	45.43	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	17500	45.43	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
35	20230921	150349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-850	5	-3.27	2313655550	91324	135.93	25400	25950	25000	33800	18200	26000	25334.58	7.63	0	-9670	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5545	-12.93	1.46	12	0.41	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
36	20230921	140351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	-800	5	-3.08	1996036600	78662	117.08	25400	25950	25000	33800	18200	26000	25374.85	7.63	0	-10076	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5556	-12.96	1.46	12	0.36	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
37	20230921	130348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	-800	5	-3.08	1352679200	53040	78.95	25400	25950	25200	33800	18200	26000	25503.00	7.63	0	-10222	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5556	-12.96	1.46	12	0.24	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
38	20230921	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	-650	5	-2.50	1023655750	40032	59.59	25400	25950	25300	33800	18200	26000	25570.94	7.63	0	-5573	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5589	-13.03	1.47	12	0.18	-1945.00	17279.00	37300	20230602	-32.04	17500	20221104	44.86	37300	-32.04	20230602	20100	26.12	20230103	37300	-32.04	20230602	17500	44.86	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
39	20230921	110355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-600	5	-2.31	891275350	34814	51.82	25400	25950	25400	33800	18200	26000	25601.06	7.63	0	-2339	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5600	-13.06	1.47	12	0.16	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
40	20230921	100348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-200	5	-0.77	642749700	25061	37.30	25400	25950	25400	33800	18200	26000	25647.41	7.63	0	2453	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5688	-13.26	1.49	12	0.11	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
41	20230921	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25550	-450	5	-1.73	78370700	3078	4.58	25400	25650	25400	33800	18200	26000	25461.57	7.63	0	57	27400	26700	26300	25600	25200	26500	25400	110	7800	500	18720	50	1	22046266	5633	-13.14	1.48	12	0.01	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.41	N	033240	500	110 억		1681851	N	N	0	N	00	N
42	20230920	160354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	-800	5	-2.99	1762318200	66927	24.05	26600	27000	25900	34800	18800	26800	26337.05	7.70	0	-16571	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5732	-13.37	1.50	12	0.30	-1945.00	17279.00	37300	20230602	-30.29	17500	20221104	48.57	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	17500	48.57	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
43	20230920	150343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	-800	5	-2.99	1575918050	59768	21.48	26600	27000	25900	34800	18800	26800	26367.25	7.70	0	-15723	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5732	-13.37	1.50	12	0.27	-1945.00	17279.00	37300	20230602	-30.29	17500	20221104	48.57	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	17500	48.57	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
44	20230920	140348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	-800	5	-2.99	1373436650	51970	18.68	26600	27000	25900	34800	18800	26800	26427.49	7.70	0	-14456	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5732	-13.37	1.50	12	0.24	-1945.00	17279.00	37300	20230602	-30.29	17500	20221104	48.57	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	17500	48.57	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
45	20230920	130346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	-650	5	-2.43	1077939700	40616	14.60	26600	27000	25950	34800	18800	26800	26539.78	7.70	0	-12562	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5765	-13.44	1.51	12	0.18	-1945.00	17279.00	37300	20230602	-29.89	17500	20221104	49.43	37300	-29.89	20230602	20100	30.10	20230103	37300	-29.89	20230602	17500	49.43	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
46	20230920	120346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	-200	5	-0.75	686549600	25719	9.24	26600	27000	26350	34800	18800	26800	26694.26	7.70	0	-9933	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5864	-13.68	1.54	12	0.12	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
47	20230920	110349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	-150	5	-0.56	577427600	21604	7.76	26600	27000	26350	34800	18800	26800	26727.81	7.70	0	-8355	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5875	-13.70	1.54	12	0.10	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
48	20230920	100339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26750	-50	5	-0.19	435112500	16277	5.85	26600	27000	26350	34800	18800	26800	26731.74	7.70	0	-5658	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5897	-13.75	1.55	12	0.07	-1945.00	17279.00	37300	20230602	-28.28	17500	20221104	52.86	37300	-28.28	20230602	20100	33.08	20230103	37300	-28.28	20230602	17500	52.86	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
49	20230920	090347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26700	-100	5	-0.37	23963250	904	0.32	26600	26700	26350	34800	18800	26800	26508.02	7.70	0	-159	28766	27782	27166	26182	25566	28275	26675	110	8000	500	19290	50	1	22046266	5886	-13.73	1.55	12	0.00	-1945.00	17279.00	37300	20230602	-28.42	17500	20221104	52.57	37300	-28.42	20230602	20100	32.84	20230103	37300	-28.42	20230602	17500	52.57	20221104	5.38	N	033240	500	110 억		1697439	N	N	0	N	00	N
50	20230919	160344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26800	400	2	1.52	7600852650	276565	99.66	26650	28150	26550	34300	18500	26400	27486.31	7.79	0	-18377	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5908	-13.78	1.55	12	1.25	-1945.00	17279.00	37300	20230602	-28.15	17500	20221104	53.14	37300	-28.15	20230602	20100	33.33	20230103	37300	-28.15	20230602	17500	53.14	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
51	20230919	150343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26700	300	2	1.14	7361535000	267614	96.43	26650	28150	26550	34300	18500	26400	27509.45	7.79	0	-14923	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5886	-13.73	1.55	12	1.21	-1945.00	17279.00	37300	20230602	-28.42	17500	20221104	52.57	37300	-28.42	20230602	20100	32.84	20230103	37300	-28.42	20230602	17500	52.57	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
52	20230919	140340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	450	2	1.70	6944197100	251955	90.79	26650	28150	26650	34300	18500	26400	27562.83	7.79	0	-10005	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5919	-13.80	1.55	12	1.14	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
53	20230919	130339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26950	550	2	2.08	6635557800	240504	86.66	26650	28150	26650	34300	18500	26400	27591.91	7.79	0	-4972	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5941	-13.86	1.56	12	1.09	-1945.00	17279.00	37300	20230602	-27.75	17500	20221104	54.00	37300	-27.75	20230602	20100	34.08	20230103	37300	-27.75	20230602	17500	54.00	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
54	20230919	120349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27000	600	2	2.27	6194819900	224196	80.79	26650	28150	26650	34300	18500	26400	27633.14	7.79	0	4818	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5952	-13.88	1.56	12	1.02	-1945.00	17279.00	37300	20230602	-27.61	17500	20221104	54.29	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	17500	54.29	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
55	20230919	110350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27200	800	2	3.03	5729354600	207054	74.61	26650	28150	26650	34300	18500	26400	27672.92	7.79	0	14185	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5997	-13.98	1.57	12	0.94	-1945.00	17279.00	37300	20230602	-27.08	17500	20221104	55.43	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	17500	55.43	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
56	20230919	100345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27600	1200	2	4.55	4600128700	165784	59.74	26650	28150	26650	34300	18500	26400	27750.50	7.79	0	37923	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	6085	-14.19	1.60	12	0.75	-1945.00	17279.00	37300	20230602	-26.01	17500	20221104	57.71	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	17500	57.71	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
57	20230919	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27150	750	2	2.84	236884250	8789	3.17	26650	27200	26650	34300	18500	26400	26974.65	7.79	0	1189	28000	27200	26700	25900	25400	27050	25750	110	7900	500	19000	50	1	22046266	5986	-13.96	1.57	12	0.04	-1945.00	17279.00	37300	20230602	-27.21	17500	20221104	55.14	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	17500	55.14	20221104	5.36	N	033240	500	110 억		1717374	N	N	0	N	00	N
58	20230918	160347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	700	2	2.72	7417029900	275937	284.92	26400	27500	26200	33400	18000	25700	26879.83	7.83	0	-10794	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5820	-13.57	1.53	12	1.25	-1945.00	17279.00	37300	20230602	-29.22	17500	20221104	50.86	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	17500	50.86	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
59	20230918	150342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26500	800	2	3.11	7215812400	268301	277.04	26400	27500	26200	33400	18000	25700	26894.47	7.83	0	-10801	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5842	-13.62	1.53	12	1.22	-1945.00	17279.00	37300	20230602	-28.95	17500	20221104	51.43	37300	-28.95	20230602	20100	31.84	20230103	37300	-28.95	20230602	17500	51.43	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
60	20230918	140351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	950	2	3.70	6832432200	253882	262.15	26400	27500	26200	33400	18000	25700	26911.84	7.83	0	-6541	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5875	-13.70	1.54	12	1.15	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
61	20230918	130343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26500	800	2	3.11	6481385350	240674	248.51	26400	27500	26200	33400	18000	25700	26930.14	7.83	0	-1434	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5842	-13.62	1.53	12	1.09	-1945.00	17279.00	37300	20230602	-28.95	17500	20221104	51.43	37300	-28.95	20230602	20100	31.84	20230103	37300	-28.95	20230602	17500	51.43	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
62	20230918	120345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	700	2	2.72	6335406600	235150	242.81	26400	27500	26200	33400	18000	25700	26941.98	7.83	0	1262	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5820	-13.57	1.53	12	1.07	-1945.00	17279.00	37300	20230602	-29.22	17500	20221104	50.86	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	17500	50.86	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
63	20230918	110346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26350	650	2	2.53	5970144650	221268	228.47	26400	27500	26250	33400	18000	25700	26981.51	7.83	0	6484	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5809	-13.55	1.52	12	1.00	-1945.00	17279.00	37300	20230602	-29.36	17500	20221104	50.57	37300	-29.36	20230602	20100	31.09	20230103	37300	-29.36	20230602	17500	50.57	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
64	20230918	100340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27300	1600	2	6.23	4717982600	174253	179.93	26400	27500	26400	33400	18000	25700	27075.47	7.83	0	22493	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	6019	-14.04	1.58	12	0.79	-1945.00	17279.00	37300	20230602	-26.81	17500	20221104	56.00	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	17500	56.00	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
65	20230918	090337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	1150	2	4.47	1346429450	49935	51.56	26400	27500	26400	33400	18000	25700	26963.64	7.83	0	-846	26533	26116	25733	25316	24933	26325	25525	110	7700	500	18500	50	1	22046266	5919	-13.80	1.55	12	0.23	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.39	N	033240	500	110 억		1727310	N	N	200	N	00	N
66	20230915	160343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	400	2	1.58	2478721700	96184	180.63	25450	26150	25350	32850	17750	25300	25770.63	7.81	0	-7588	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5666	-13.21	1.49	12	0.44	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.52	N	033240	500	110 억		1722359	N	N	200	N	00	N
67	20230915	150343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25550	250	2	0.99	2326470900	90251	169.49	25450	26150	25350	32850	17750	25300	25777.79	7.81	0	-6237	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5633	-13.14	1.48	12	0.41	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
68	20230915	140341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	600	2	2.37	1972499600	76445	143.56	25450	26150	25350	32850	17750	25300	25802.86	7.81	0	-5051	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5710	-13.32	1.50	12	0.35	-1945.00	17279.00	37300	20230602	-30.56	17500	20221104	48.00	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	17500	48.00	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
69	20230915	130340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	450	2	1.78	1563466700	60648	113.89	25450	26000	25350	32850	17750	25300	25779.36	7.81	0	-8377	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5677	-13.24	1.49	12	0.28	-1945.00	17279.00	37300	20230602	-30.97	17500	20221104	47.14	37300	-30.97	20230602	20100	28.11	20230103	37300	-30.97	20230602	17500	47.14	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
70	20230915	120344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	550	2	2.17	1396883200	54174	101.74	25450	26000	25350	32850	17750	25300	25785.12	7.81	0	-8460	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5699	-13.29	1.50	12	0.25	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
71	20230915	110344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	400	2	1.58	1295686350	50241	94.35	25450	26000	25350	32850	17750	25300	25789.42	7.81	0	-8043	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5666	-13.21	1.49	12	0.23	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
72	20230915	100345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25650	350	2	1.38	709031400	27457	51.56	25450	26000	25350	32850	17750	25300	25823.34	7.81	0	-1660	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5655	-13.19	1.48	12	0.12	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
73	20230915	090338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25650	350	2	1.38	58281650	2290	4.30	25450	25650	25350	32850	17750	25300	25450.50	7.81	0	-1170	25733	25516	25283	25066	24833	25525	25075	110	7550	500	18210	50	1	22046266	5655	-13.19	1.48	12	0.01	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.52	N	033240	500	110 억		1722359	N	N	223	N	00	N
74	20230914	160342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	250	2	1.00	1322908900	52389	37.72	25300	25500	25050	32550	17550	25050	25251.52	7.81	0	-1375	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5578	-13.01	1.46	12	0.24	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.55	N	033240	500	110 억		1722748	N	N	223	N	00	N
75	20230914	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	150	2	0.60	1157634500	45838	33.00	25300	25500	25050	32550	17550	25050	25254.91	7.81	0	-3217	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5556	-12.96	1.46	12	0.21	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
76	20230914	140337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	250	2	1.00	977621950	38697	27.86	25300	25500	25050	32550	17550	25050	25263.51	7.81	0	-1034	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5578	-13.01	1.46	12	0.18	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
77	20230914	130335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	350	2	1.40	828748400	32819	23.63	25300	25500	25050	32550	17550	25050	25252.09	7.81	0	197	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5600	-13.06	1.47	12	0.15	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
78	20230914	120342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	250	2	1.00	687301850	27235	19.61	25300	25500	25050	32550	17550	25050	25235.98	7.81	0	32	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5578	-13.01	1.46	12	0.12	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
79	20230914	110337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	200	2	0.80	537320350	21295	15.33	25300	25500	25050	32550	17550	25050	25232.23	7.81	0	-2219	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5567	-12.98	1.46	12	0.10	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
80	20230914	100333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	200	2	0.80	286853600	11333	8.16	25300	25500	25050	32550	17550	25050	25311.36	7.81	0	-1381	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5567	-12.98	1.46	12	0.05	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
81	20230914	090339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	50	2	0.20	42545950	1689	1.22	25300	25300	25100	32550	17550	25050	25190.02	7.81	0	-1144	26283	25666	25083	24466	23883	25375	24175	110	7500	500	18030	50	1	22046266	5534	-12.90	1.45	12	0.01	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.55	N	033240	500	110 억		1722748	N	N	0	N	00	N
82	20230913	160341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-650	5	-2.53	3464374900	138621	151.95	25250	25700	24500	33400	18000	25700	24991.60	7.79	0	-3357	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5523	-12.88	1.45	12	0.63	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
83	20230913	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-750	5	-2.92	3345276350	133856	146.72	25250	25700	24500	33400	18000	25700	24991.61	7.79	0	-3041	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5501	-12.83	1.44	12	0.61	-1945.00	17279.00	37300	20230602	-33.11	17500	20221104	42.57	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	17500	42.57	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
84	20230913	140340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	-450	5	-1.75	2864649400	114641	125.66	25250	25700	24500	33400	18000	25700	24988.00	7.79	0	-71	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5567	-12.98	1.46	12	0.52	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
85	20230913	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-750	5	-2.92	2601796250	104156	114.17	25250	25700	24500	33400	18000	25700	24979.80	7.79	0	3164	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5501	-12.83	1.44	12	0.47	-1945.00	17279.00	37300	20230602	-33.11	17500	20221104	42.57	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	17500	42.57	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
86	20230913	120341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-600	5	-2.33	2387438350	95581	104.77	25250	25700	24500	33400	18000	25700	24978.17	7.79	0	7435	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5534	-12.90	1.45	12	0.43	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
87	20230913	110336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-750	5	-2.92	1796186500	71650	78.54	25250	25700	24550	33400	18000	25700	25068.90	7.79	0	3898	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5501	-12.83	1.44	12	0.32	-1945.00	17279.00	37300	20230602	-33.11	17500	20221104	42.57	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	17500	42.57	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
88	20230913	100335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-300	5	-1.17	593075600	23338	25.58	25250	25700	25150	33400	18000	25700	25412.44	7.79	0	-3798	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5600	-13.06	1.47	12	0.11	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
89	20230913	090332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-300	5	-1.17	61742000	2446	2.68	25250	25400	25150	33400	18000	25700	25242.03	7.79	0	225	27000	26350	25950	25300	24900	26150	25100	110	7700	500	18500	50	1	22046266	5600	-13.06	1.47	12	0.01	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.53	N	033240	500	110 억		1716443	N	N	6	N	00	N
90	20230912	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	-900	5	-3.38	2355514500	90847	39.88	26600	26600	25550	34550	18650	26600	25928.55	7.94	0	-40537	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5666	-13.21	1.49	12	0.41	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.52	N	033240	500	110 억		1751181	N	N	6	N	00	N
91	20230912	150335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	-1000	5	-3.76	2212276650	85266	37.43	26600	26600	25550	34550	18650	26600	25945.59	7.94	0	-37001	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5644	-13.16	1.48	12	0.39	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
92	20230912	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	-1000	5	-3.76	1956118350	75278	33.04	26600	26600	25600	34550	18650	26600	25985.26	7.94	0	-30179	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5644	-13.16	1.48	12	0.34	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
93	20230912	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	-750	5	-2.82	1571111150	60311	26.47	26600	26600	25700	34550	18650	26600	26050.16	7.94	0	-23505	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5699	-13.29	1.50	12	0.27	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
94	20230912	120326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-800	5	-3.01	1396621300	53556	23.51	26600	26600	25700	34550	18650	26600	26077.77	7.94	0	-18490	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5688	-13.26	1.49	12	0.24	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
95	20230912	110331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-700	5	-2.63	1223210000	46864	20.57	26600	26600	25700	34550	18650	26600	26101.27	7.94	0	-12875	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5710	-13.32	1.50	12	0.21	-1945.00	17279.00	37300	20230602	-30.56	17500	20221104	48.00	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	17500	48.00	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
96	20230912	100331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	-600	5	-2.26	865132500	33061	14.51	26600	26600	25700	34550	18650	26600	26167.77	7.94	0	-4213	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5732	-13.37	1.50	12	0.15	-1945.00	17279.00	37300	20230602	-30.29	17500	20221104	48.57	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	17500	48.57	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
97	20230912	090335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26350	-250	5	-0.94	134166100	5063	2.22	26600	26600	26350	34550	18650	26600	26499.33	7.94	0	-34	28266	27432	25916	25082	23566	27850	25500	110	7950	500	19150	50	1	22046266	5809	-13.55	1.52	12	0.02	-1945.00	17279.00	37300	20230602	-29.36	17500	20221104	50.57	37300	-29.36	20230602	20100	31.09	20230103	37300	-29.36	20230602	17500	50.57	20221104	5.52	N	033240	500	110 억		1751181	N	N	9	N	00	N
98	20230911	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	1700	2	6.83	5900730900	227586	76.67	24800	26750	24400	32350	17450	24900	25927.52	7.69	0	45303	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5864	-13.68	1.54	12	1.03	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.48	N	033240	500	110 억		1696057	N	N	9	N	00	N
99	20230911	150334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	1700	2	6.83	5273137200	204037	68.74	24800	26700	24400	32350	17450	24900	25844.14	7.69	0	37304	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5864	-13.68	1.54	12	0.93	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
100	20230911	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	1500	2	6.02	3925422250	153232	51.62	24800	26600	24400	32350	17450	24900	25617.62	7.69	0	19690	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5820	-13.57	1.53	12	0.70	-1945.00	17279.00	37300	20230602	-29.22	17500	20221104	50.86	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	17500	50.86	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
101	20230911	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	800	2	3.21	2663656500	105129	35.42	24800	26000	24400	32350	17450	24900	25337.13	7.69	0	12399	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5666	-13.21	1.49	12	0.48	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
102	20230911	120330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	1000	2	4.02	2152231000	85296	28.74	24800	26000	24400	32350	17450	24900	25232.59	7.69	0	7214	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5710	-13.32	1.50	12	0.39	-1945.00	17279.00	37300	20230602	-30.56	17500	20221104	48.00	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	17500	48.00	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
103	20230911	110324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	550	2	2.21	1155204750	46492	15.66	24800	25500	24400	32350	17450	24900	24847.36	7.69	0	-1674	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5611	-13.08	1.47	12	0.21	-1945.00	17279.00	37300	20230602	-31.77	17500	20221104	45.43	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	17500	45.43	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
104	20230911	100327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-450	5	-1.81	557758250	22683	7.64	24800	24800	24400	32350	17450	24900	24588.93	7.69	0	-102	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5390	-12.57	1.42	12	0.10	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	17500	39.71	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
105	20230911	090326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	76384700	3092	1.04	24800	24800	24650	32350	17450	24900	24702.44	7.69	0	275	26133	25516	24783	24166	23433	25150	23800	110	7450	500	17920	50	1	22046266	5445	-12.70	1.43	12	0.01	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.48	N	033240	500	110 억		1696057	N	N	10	N	00	N
106	20230908	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-750	5	-2.92	7260207800	295583	87.79	25400	25400	24050	33300	18000	25650	24562.08	7.76	0	-26608	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5490	-12.80	1.44	12	1.34	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.49	N	033240	500	110 억		1711341	N	N	10	N	00	N
107	20230908	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-800	5	-3.12	6674686850	272118	80.82	25400	25400	24050	33300	18000	25650	24528.65	7.76	0	-21481	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5478	-12.78	1.44	12	1.23	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
108	20230908	140328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-1100	5	-4.29	5787040350	235912	70.07	25400	25400	24050	33300	18000	25650	24530.50	7.76	0	-18694	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5412	-12.62	1.42	12	1.07	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
109	20230908	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-1250	5	-4.87	5387513100	219610	65.23	25400	25400	24050	33300	18000	25650	24532.18	7.76	0	-17314	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5379	-12.54	1.41	12	1.00	-1945.00	17279.00	37300	20230602	-34.58	17500	20221104	39.43	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	17500	39.43	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
110	20230908	120338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-1300	5	-5.07	5248888350	213927	63.54	25400	25400	24050	33300	18000	25650	24535.89	7.76	0	-16685	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5368	-12.52	1.41	12	0.97	-1945.00	17279.00	37300	20230602	-34.72	17500	20221104	39.14	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	17500	39.14	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
111	20230908	110334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-1400	5	-5.46	4548833850	184968	54.94	25400	25400	24150	33300	18000	25650	24592.54	7.76	0	-24394	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5346	-12.47	1.40	12	0.84	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	17500	38.57	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
112	20230908	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-1100	5	-4.29	2187861600	88197	26.20	25400	25400	24500	33300	18000	25650	24806.53	7.76	0	-20960	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5412	-12.62	1.42	12	0.40	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
113	20230908	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-650	5	-2.53	353566750	14222	4.22	25400	25400	24550	33300	18000	25650	24860.55	7.76	0	-3254	27050	26350	25800	25100	24550	26075	24825	110	7650	500	18460	50	1	22046266	5512	-12.85	1.45	12	0.06	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.49	N	033240	500	110 억		1711341	N	N	16	N	00	N
114	20230907	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25650	-1600	5	-5.87	8598409600	333761	327.86	26500	26500	25250	35400	19100	27250	25762.34	7.91	0	-42262	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5655	-13.19	1.48	12	1.51	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.53	N	033240	500	110 억		1743110	N	N	16	N	00	N
115	20230907	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-1850	5	-6.79	8197981400	318110	312.49	26500	26500	25250	35400	19100	27250	25770.90	7.91	0	-37422	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5600	-13.06	1.47	12	1.44	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
116	20230907	140329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	-1500	5	-5.50	6381084550	246774	242.41	26500	26500	25350	35400	19100	27250	25858.01	7.91	0	-40348	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5677	-13.24	1.49	12	1.12	-1945.00	17279.00	37300	20230602	-30.97	17500	20221104	47.14	37300	-30.97	20230602	20100	28.11	20230103	37300	-30.97	20230602	17500	47.14	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
117	20230907	130330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-1300	5	-4.77	5870581000	227027	223.01	26500	26500	25350	35400	19100	27250	25858.51	7.91	0	-38419	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5721	-13.34	1.50	12	1.03	-1945.00	17279.00	37300	20230602	-30.43	17500	20221104	48.29	37300	-30.43	20230602	20100	29.10	20230103	37300	-30.43	20230602	17500	48.29	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
118	20230907	120332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-1450	5	-5.32	5458177150	211079	207.35	26500	26500	25350	35400	19100	27250	25858.46	7.91	0	-30517	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5688	-13.26	1.49	12	0.96	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
119	20230907	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	-1150	5	-4.22	4552189450	176073	172.96	26500	26500	25350	35400	19100	27250	25853.99	7.91	0	-30536	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5754	-13.42	1.51	12	0.80	-1945.00	17279.00	37300	20230602	-30.03	17500	20221104	49.14	37300	-30.03	20230602	20100	29.85	20230103	37300	-30.03	20230602	17500	49.14	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
120	20230907	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-1200	5	-4.40	4123953050	159650	156.83	26500	26500	25350	35400	19100	27250	25831.21	7.91	0	-29025	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5743	-13.39	1.51	12	0.72	-1945.00	17279.00	37300	20230602	-30.16	17500	20221104	48.86	37300	-30.16	20230602	20100	29.60	20230103	37300	-30.16	20230602	17500	48.86	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
121	20230907	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-1450	5	-5.32	1166457850	44810	44.02	26500	26500	25450	35400	19100	27250	26031.20	7.91	0	7683	28550	27900	27500	26850	26450	27700	26650	110	8150	500	19620	50	1	22046266	5688	-13.26	1.49	12	0.20	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.53	N	033240	500	110 억		1743110	N	N	0	N	00	N
122	20230906	160329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27250	-500	5	-1.80	2788232050	101498	50.84	27750	28150	27100	36050	19450	27750	27472.01	8.05	0	-31890	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6008	-14.01	1.58	12	0.46	-1945.00	17279.00	37300	20230602	-26.94	17500	20221104	55.71	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	17500	55.71	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
123	20230906	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27150	-600	5	-2.16	2440130350	88715	44.44	27750	28150	27100	36050	19450	27750	27505.27	8.05	0	-28860	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	5986	-13.96	1.57	12	0.40	-1945.00	17279.00	37300	20230602	-27.21	17500	20221104	55.14	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	17500	55.14	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
124	20230906	140331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27400	-350	5	-1.26	1728926750	62672	31.39	27750	28150	27300	36050	19450	27750	27586.91	8.05	0	-17985	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6041	-14.09	1.59	12	0.28	-1945.00	17279.00	37300	20230602	-26.54	17500	20221104	56.57	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	17500	56.57	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
125	20230906	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27500	-250	5	-0.90	1578974350	57215	28.66	27750	28150	27300	36050	19450	27750	27597.21	8.05	0	-15402	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6063	-14.14	1.59	12	0.26	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
126	20230906	120332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27500	-250	5	-0.90	1499502000	54326	27.21	27750	28150	27300	36050	19450	27750	27601.92	8.05	0	-13930	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6063	-14.14	1.59	12	0.25	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
127	20230906	110331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27350	-400	5	-1.44	1411387350	51113	25.60	27750	28150	27300	36050	19450	27750	27613.08	8.05	0	-12655	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6030	-14.06	1.58	12	0.23	-1945.00	17279.00	37300	20230602	-26.68	17500	20221104	56.29	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	17500	56.29	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
128	20230906	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27500	-250	5	-0.90	1134290400	40999	20.54	27750	28150	27350	36050	19450	27750	27666.29	8.05	0	-7588	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6063	-14.14	1.59	12	0.19	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
129	20230906	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28100	350	2	1.26	171992600	6164	3.09	27750	28150	27750	36050	19450	27750	27902.76	8.05	0	3021	28783	28266	27683	27166	26583	28525	27425	110	8300	500	19980	50	1	22046266	6195	-14.45	1.63	12	0.03	-1945.00	17279.00	37300	20230602	-24.66	17500	20221104	60.57	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	17500	60.57	20221104	5.51	N	033240	500	110 억		1774528	N	N	2	N	00	N
130	20230905	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27750	850	2	3.16	5493775300	197815	146.59	27200	28200	27100	34950	18850	26900	27772.32	7.98	0	7251	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6118	-14.27	1.61	12	0.90	-1945.00	17279.00	37300	20230602	-25.60	17500	20221104	58.57	37300	-25.60	20230602	20100	38.06	20230103	37300	-25.60	20230602	17500	58.57	20221104	5.50	N	033240	500	110 억		1759494	N	N	2	N	00	N
131	20230905	150335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27700	800	2	2.97	5343216950	192382	142.57	27200	28200	27100	34950	18850	26900	27774.00	7.98	0	5007	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6107	-14.24	1.60	12	0.87	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
132	20230905	140328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27700	800	2	2.97	4912626050	176853	131.06	27200	28200	27100	34950	18850	26900	27778.02	7.98	0	3991	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6107	-14.24	1.60	12	0.80	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
133	20230905	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	650	2	2.42	4571362250	164523	121.92	27200	28200	27100	34950	18850	26900	27785.55	7.98	0	4219	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6074	-14.16	1.59	12	0.75	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
134	20230905	120325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27450	550	2	2.04	4424226900	159168	117.95	27200	28200	27100	34950	18850	26900	27795.96	7.98	0	5108	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6052	-14.11	1.59	12	0.72	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
135	20230905	110326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27250	350	2	1.30	4175280350	150053	111.20	27200	28200	27100	34950	18850	26900	27825.37	7.98	0	6870	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6008	-14.01	1.58	12	0.68	-1945.00	17279.00	37300	20230602	-26.94	17500	20221104	55.71	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	17500	55.71	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
136	20230905	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28050	1150	2	4.28	2492778750	89552	66.36	27200	28150	27100	34950	18850	26900	27836.10	7.98	0	17829	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6184	-14.42	1.62	12	0.41	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
137	20230905	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27450	550	2	2.04	157351400	5766	4.27	27200	27550	27100	34950	18850	26900	27289.52	7.98	0	2371	28066	27482	27016	26432	25966	27250	26200	110	8050	500	19360	50	1	22046266	6052	-14.11	1.59	12	0.03	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.50	N	033240	500	110 억		1759494	N	N	19	N	00	N
138	20230904	160323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	-650	5	-2.36	3556740250	132642	140.40	27600	27600	26550	35800	19300	27550	26814.49	7.92	0	11286	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5930	-13.83	1.56	12	0.60	-1945.00	17279.00	37300	20230602	-27.88	17500	20221104	53.71	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	17500	53.71	20221104	5.55	N	033240	500	110 억		1746138	N	N	19	N	00	N
139	20230904	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26750	-800	5	-2.90	3399133950	126768	134.18	27600	27600	26550	35800	19300	27550	26813.75	7.92	0	10930	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5897	-13.75	1.55	12	0.58	-1945.00	17279.00	37300	20230602	-28.28	17500	20221104	52.86	37300	-28.28	20230602	20100	33.08	20230103	37300	-28.28	20230602	17500	52.86	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
140	20230904	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	-950	5	-3.45	2897858150	108024	114.34	27600	27600	26550	35800	19300	27550	26825.98	7.92	0	10656	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5864	-13.68	1.54	12	0.49	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
141	20230904	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	-900	5	-3.27	2263649950	84263	89.19	27600	27600	26550	35800	19300	27550	26864.01	7.92	0	7801	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5875	-13.70	1.54	12	0.38	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
142	20230904	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26800	-750	5	-2.72	1847870850	68687	72.70	27600	27600	26650	35800	19300	27550	26902.67	7.92	0	7711	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5908	-13.78	1.55	12	0.31	-1945.00	17279.00	37300	20230602	-28.15	17500	20221104	53.14	37300	-28.15	20230602	20100	33.33	20230103	37300	-28.15	20230602	17500	53.14	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
143	20230904	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26800	-750	5	-2.72	1561617500	58012	61.40	27600	27600	26650	35800	19300	27550	26918.75	7.92	0	8377	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5908	-13.78	1.55	12	0.26	-1945.00	17279.00	37300	20230602	-28.15	17500	20221104	53.14	37300	-28.15	20230602	20100	33.33	20230103	37300	-28.15	20230602	17500	53.14	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
144	20230904	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	-700	5	-2.54	1272581550	47246	50.01	27600	27600	26650	35800	19300	27550	26935.08	7.92	0	9201	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5919	-13.80	1.55	12	0.21	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
145	20230904	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27200	-350	5	-1.27	395129750	14649	15.51	27600	27600	26750	35800	19300	27550	26972.72	7.92	0	6564	28583	28066	27633	27116	26683	27850	26900	110	8250	500	19830	50	1	22046266	5997	-13.98	1.57	12	0.07	-1945.00	17279.00	37300	20230602	-27.08	17500	20221104	55.43	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	17500	55.43	20221104	5.55	N	033240	500	110 억		1746138	N	N	2	N	00	N
146	20230901	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	-100	5	-0.36	2608214550	94222	81.84	27700	28150	27200	35900	19400	27650	27683.09	7.94	0	-2182	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6074	-14.16	1.59	12	0.43	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.46	N	033240	500	110 억		1750474	N	N	2	N	00	N
147	20230901	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27500	-150	5	-0.54	2122446600	76508	66.45	27700	28150	27200	35900	19400	27650	27741.50	7.94	0	-2793	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6063	-14.14	1.59	12	0.35	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
148	20230901	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	-100	5	-0.36	1867406700	67233	58.40	27700	28150	27200	35900	19400	27650	27775.15	7.94	0	-256	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6074	-14.16	1.59	12	0.30	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
149	20230901	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27800	150	2	0.54	1580464400	56820	49.35	27700	28150	27200	35900	19400	27650	27815.28	7.94	0	1268	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6129	-14.29	1.61	12	0.26	-1945.00	17279.00	37300	20230602	-25.47	17500	20221104	58.86	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	17500	58.86	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
150	20230901	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27750	100	2	0.36	1494000300	53703	46.64	27700	28150	27200	35900	19400	27650	27819.68	7.94	0	2446	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6118	-14.27	1.61	12	0.24	-1945.00	17279.00	37300	20230602	-25.60	17500	20221104	58.57	37300	-25.60	20230602	20100	38.06	20230103	37300	-25.60	20230602	17500	58.57	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
151	20230901	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27950	300	2	1.08	1284659650	46176	40.11	27700	28150	27200	35900	19400	27650	27820.94	7.94	0	4660	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6162	-14.37	1.62	12	0.21	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
152	20230901	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27900	250	2	0.90	753184850	27103	23.54	27700	28150	27200	35900	19400	27650	27789.72	7.94	0	-2767	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6151	-14.34	1.61	12	0.12	-1945.00	17279.00	37300	20230602	-25.20	17500	20221104	59.43	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	17500	59.43	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N
153	20230901	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	-100	5	-0.36	90758050	3299	2.87	27700	27700	27200	35900	19400	27650	27510.78	7.94	0	-1556	29050	28350	27900	27200	26750	28125	26975	110	8250	500	19900	50	1	22046266	6074	-14.16	1.59	12	0.01	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.46	N	033240	500	110 억		1750474	N	N	0	N	00	N