KissMeData/008700/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	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1874	33	2	1.79	4470814455	2269208	1046.59	1806	2120	1805	2390	1289	1841	1970.42	5.96	0	-46362	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1445	10.41	1.48	12	2.94	180.00	1270.00	2575	20230210	-27.22	1590	20230103	17.86	2575	-27.22	20230210	1590	17.86	20230103	2575	-27.22	20230210	1590	17.86	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
3	20230927	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1881	40	2	2.17	4243191581	2148015	990.69	1806	2120	1805	2390	1289	1841	1975.58	5.96	0	-53473	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1451	10.45	1.48	12	2.79	180.00	1270.00	2575	20230210	-26.95	1590	20230103	18.30	2575	-26.95	20230210	1590	18.30	20230103	2575	-26.95	20230210	1590	18.30	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
4	20230927	140234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1846	5	2	0.27	290283255	159497	73.56	1806	1853	1805	2390	1289	1841	1819.62	5.96	0	-3941	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1424	10.26	1.45	12	0.21	180.00	1270.00	2575	20230210	-28.31	1590	20230103	16.10	2575	-28.31	20230210	1590	16.10	20230103	2575	-28.31	20230210	1590	16.10	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
5	20230927	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1829	-12	5	-0.65	252826897	139160	64.18	1806	1841	1805	2390	1289	1841	1816.31	5.96	0	-1076	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1411	10.16	1.44	12	0.18	180.00	1270.00	2575	20230210	-28.97	1590	20230103	15.03	2575	-28.97	20230210	1590	15.03	20230103	2575	-28.97	20230210	1590	15.03	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
6	20230927	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1827	-14	5	-0.76	225456593	124151	57.26	1806	1841	1805	2390	1289	1841	1815.41	5.96	0	-301	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1409	10.15	1.44	12	0.16	180.00	1270.00	2575	20230210	-29.05	1590	20230103	14.91	2575	-29.05	20230210	1590	14.91	20230103	2575	-29.05	20230210	1590	14.91	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
7	20230927	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1829	-12	5	-0.65	192671093	106181	48.97	1806	1841	1805	2390	1289	1841	1813.84	5.96	0	4539	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1411	10.16	1.44	12	0.14	180.00	1270.00	2575	20230210	-28.97	1590	20230103	15.03	2575	-28.97	20230210	1590	15.03	20230103	2575	-28.97	20230210	1590	15.03	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
8	20230927	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1818	-23	5	-1.25	142738860	78718	36.31	1806	1841	1805	2390	1289	1841	1812.27	5.96	0	9779	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1402	10.10	1.43	12	0.10	180.00	1270.00	2575	20230210	-29.40	1590	20230103	14.34	2575	-29.40	20230210	1590	14.34	20230103	2575	-29.40	20230210	1590	14.34	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
9	20230927	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1822	-19	5	-1.03	44811463	24751	11.42	1806	1841	1806	2390	1289	1841	1806.60	5.96	0	-1913	1919	1880	1859	1820	1799	1869	1809	386	549	500	1360	1	1	77124820	1405	10.12	1.43	12	0.03	180.00	1270.00	2575	20230210	-29.24	1590	20230103	14.59	2575	-29.24	20230210	1590	14.59	20230103	2575	-29.24	20230210	1590	14.59	20230103	4.05	N	008700	500	385 억		4597110	N	N	4	N	00	N
10	20230926	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1841	-45	5	-2.39	399369381	213822	78.44	1880	1898	1838	2450	1321	1886	1867.77	5.96	0	3822	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1420	10.23	1.45	12	0.28	180.00	1270.00	2575	20230210	-28.50	1590	20230103	15.79	2575	-28.50	20230210	1590	15.79	20230103	2575	-28.50	20230210	1590	15.79	20230103	4.01	N	008700	500	385 억		4594952	N	N	4	N	00	N
11	20230926	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1847	-39	5	-2.07	375817059	201040	73.75	1880	1898	1838	2450	1321	1886	1869.36	5.96	0	2416	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1424	10.26	1.45	12	0.26	180.00	1270.00	2575	20230210	-28.27	1590	20230103	16.16	2575	-28.27	20230210	1590	16.16	20230103	2575	-28.27	20230210	1590	16.16	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
12	20230926	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1860	-26	5	-1.38	300345958	160215	58.78	1880	1898	1855	2450	1321	1886	1874.64	5.96	0	2729	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1435	10.33	1.46	12	0.21	180.00	1270.00	2575	20230210	-27.77	1590	20230103	16.98	2575	-27.77	20230210	1590	16.98	20230103	2575	-27.77	20230210	1590	16.98	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
13	20230926	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1865	-21	5	-1.11	242265406	129006	47.33	1880	1898	1862	2450	1321	1886	1877.94	5.96	0	3619	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1438	10.36	1.47	12	0.17	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
14	20230926	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1865	-21	5	-1.11	210157947	111783	41.01	1880	1898	1863	2450	1321	1886	1880.05	5.96	0	3374	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1438	10.36	1.47	12	0.14	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
15	20230926	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1872	-14	5	-0.74	173957272	92418	33.91	1880	1898	1870	2450	1321	1886	1882.29	5.96	0	3988	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1444	10.40	1.47	12	0.12	180.00	1270.00	2575	20230210	-27.30	1590	20230103	17.74	2575	-27.30	20230210	1590	17.74	20230103	2575	-27.30	20230210	1590	17.74	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
16	20230926	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1883	-3	5	-0.16	127553422	67696	24.84	1880	1898	1876	2450	1321	1886	1884.21	5.96	0	4172	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1452	10.46	1.48	12	0.09	180.00	1270.00	2575	20230210	-26.87	1590	20230103	18.43	2575	-26.87	20230210	1590	18.43	20230103	2575	-26.87	20230210	1590	18.43	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
17	20230926	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1890	4	2	0.21	20736771	11023	4.04	1880	1890	1880	2450	1321	1886	1881.23	5.96	0	1121	1971	1928	1907	1864	1843	1918	1854	386	564	500	1390	1	1	77124820	1458	10.50	1.49	12	0.01	180.00	1270.00	2575	20230210	-26.60	1590	20230103	18.87	2575	-26.60	20230210	1590	18.87	20230103	2575	-26.60	20230210	1590	18.87	20230103	4.01	N	008700	500	385 억		4594952	N	N	24	N	00	N
18	20230925	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1886	-46	5	-2.38	514941943	270064	199.61	1927	1950	1886	2510	1353	1932	1906.71	5.99	0	-22198	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1455	10.48	1.49	12	0.35	180.00	1270.00	2575	20230210	-26.76	1590	20230103	18.62	2575	-26.76	20230210	1590	18.62	20230103	2575	-26.76	20230210	1590	18.62	20230103	4.05	N	008700	500	385 억		4617227	N	N	24	N	00	N
19	20230925	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1895	-37	5	-1.92	466938397	244692	180.85	1927	1950	1894	2510	1353	1932	1908.23	5.99	0	-19583	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1462	10.53	1.49	12	0.32	180.00	1270.00	2575	20230210	-26.41	1590	20230103	19.18	2575	-26.41	20230210	1590	19.18	20230103	2575	-26.41	20230210	1590	19.18	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
20	20230925	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1901	-31	5	-1.60	420819137	220398	162.90	1927	1950	1900	2510	1353	1932	1909.32	5.99	0	-18438	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1466	10.56	1.50	12	0.29	180.00	1270.00	2575	20230210	-26.17	1590	20230103	19.56	2575	-26.17	20230210	1590	19.56	20230103	2575	-26.17	20230210	1590	19.56	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
21	20230925	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1908	-24	5	-1.24	345150773	180628	133.50	1927	1950	1900	2510	1353	1932	1910.79	5.99	0	-15706	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1472	10.60	1.50	12	0.23	180.00	1270.00	2575	20230210	-25.90	1590	20230103	20.00	2575	-25.90	20230210	1590	20.00	20230103	2575	-25.90	20230210	1590	20.00	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
22	20230925	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1903	-29	5	-1.50	306841922	160497	118.62	1927	1950	1900	2510	1353	1932	1911.77	5.99	0	-13599	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1468	10.57	1.50	12	0.21	180.00	1270.00	2575	20230210	-26.10	1590	20230103	19.69	2575	-26.10	20230210	1590	19.69	20230103	2575	-26.10	20230210	1590	19.69	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
23	20230925	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1917	-15	5	-0.78	152526905	79519	58.77	1927	1950	1910	2510	1353	1932	1918.05	5.99	0	-11997	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1478	10.65	1.51	12	0.10	180.00	1270.00	2575	20230210	-25.55	1590	20230103	20.57	2575	-25.55	20230210	1590	20.57	20230103	2575	-25.55	20230210	1590	20.57	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
24	20230925	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1920	-12	5	-0.62	70176642	36489	26.97	1927	1950	1916	2510	1353	1932	1923.13	5.99	0	-883	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1481	10.67	1.51	12	0.05	180.00	1270.00	2575	20230210	-25.44	1590	20230103	20.75	2575	-25.44	20230210	1590	20.75	20230103	2575	-25.44	20230210	1590	20.75	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
25	20230925	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1946	14	2	0.72	5397768	2797	2.07	1927	1950	1927	2510	1353	1932	1929.49	5.99	0	42	1972	1952	1936	1916	1900	1962	1926	386	578	500	1420	1	1	77124820	1501	10.81	1.53	12	0.00	180.00	1270.00	2575	20230210	-24.43	1590	20230103	22.39	2575	-24.43	20230210	1590	22.39	20230103	2575	-24.43	20230210	1590	22.39	20230103	4.05	N	008700	500	385 억		4617227	N	N	4	N	00	N
26	20230922	160236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1932	-10	5	-0.51	255620221	132122	46.06	1926	1956	1920	2520	1360	1942	1934.73	5.99	0	-3774	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1490	10.73	1.52	12	0.17	180.00	1270.00	2575	20230210	-24.97	1590	20230103	21.51	2575	-24.97	20230210	1590	21.51	20230103	2575	-24.97	20230210	1590	21.51	20230103	4.04	N	008700	500	385 억		4621093	N	N	4	N	00	N
27	20230922	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1936	-6	5	-0.31	210328048	108698	37.89	1926	1956	1920	2520	1360	1942	1934.98	5.99	0	-1789	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1493	10.76	1.52	12	0.14	180.00	1270.00	2575	20230210	-24.82	1590	20230103	21.76	2575	-24.82	20230210	1590	21.76	20230103	2575	-24.82	20230210	1590	21.76	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
28	20230922	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1946	4	2	0.21	170348185	88067	30.70	1926	1956	1920	2520	1360	1942	1934.30	5.99	0	70	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1501	10.81	1.53	12	0.11	180.00	1270.00	2575	20230210	-24.43	1590	20230103	22.39	2575	-24.43	20230210	1590	22.39	20230103	2575	-24.43	20230210	1590	22.39	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
29	20230922	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1949	7	2	0.36	161893477	83721	29.19	1926	1956	1920	2520	1360	1942	1933.73	5.99	0	771	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1503	10.83	1.53	12	0.11	180.00	1270.00	2575	20230210	-24.31	1590	20230103	22.58	2575	-24.31	20230210	1590	22.58	20230103	2575	-24.31	20230210	1590	22.58	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
30	20230922	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1956	14	2	0.72	153161271	79238	27.62	1926	1956	1920	2520	1360	1942	1932.93	5.99	0	1630	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1509	10.87	1.54	12	0.10	180.00	1270.00	2575	20230210	-24.04	1590	20230103	23.02	2575	-24.04	20230210	1590	23.02	20230103	2575	-24.04	20230210	1590	23.02	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
31	20230922	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1940	-2	5	-0.10	104782611	54384	18.96	1926	1941	1920	2520	1360	1942	1926.72	5.99	0	11198	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1496	10.78	1.53	12	0.07	180.00	1270.00	2575	20230210	-24.66	1590	20230103	22.01	2575	-24.66	20230210	1590	22.01	20230103	2575	-24.66	20230210	1590	22.01	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
32	20230922	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1930	-12	5	-0.62	72920621	37873	13.20	1926	1939	1920	2520	1360	1942	1925.40	5.99	0	7247	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1489	10.72	1.52	12	0.05	180.00	1270.00	2575	20230210	-25.05	1590	20230103	21.38	2575	-25.05	20230210	1590	21.38	20230103	2575	-25.05	20230210	1590	21.38	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
33	20230922	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1938	-4	5	-0.21	9581758	4974	1.73	1926	1939	1926	2520	1360	1942	1926.36	5.99	0	-328	1982	1961	1948	1927	1914	1955	1921	386	578	500	1430	1	1	77124820	1495	10.77	1.53	12	0.01	180.00	1270.00	2575	20230210	-24.74	1590	20230103	21.89	2575	-24.74	20230210	1590	21.89	20230103	2575	-24.74	20230210	1590	21.89	20230103	4.04	N	008700	500	385 억		4621093	N	N	2	N	00	N
34	20230921	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1942	-28	5	-1.42	550302143	282217	209.12	1969	1969	1935	2560	1379	1970	1949.85	6.03	0	-32642	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1498	10.79	1.53	12	0.37	180.00	1270.00	2575	20230210	-24.58	1590	20230103	22.14	2575	-24.58	20230210	1590	22.14	20230103	2575	-24.58	20230210	1590	22.14	20230103	4.06	N	008700	500	385 억		4650951	N	N	2	N	00	N
35	20230921	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1944	-26	5	-1.32	505788443	259287	192.13	1969	1969	1935	2560	1379	1970	1950.60	6.03	0	-30398	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1499	10.80	1.53	12	0.34	180.00	1270.00	2575	20230210	-24.50	1590	20230103	22.26	2575	-24.50	20230210	1590	22.26	20230103	2575	-24.50	20230210	1590	22.26	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
36	20230921	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1949	-21	5	-1.07	460029048	235763	174.70	1969	1969	1935	2560	1379	1970	1951.14	6.03	0	-28512	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1503	10.83	1.53	12	0.31	180.00	1270.00	2575	20230210	-24.31	1590	20230103	22.58	2575	-24.31	20230210	1590	22.58	20230103	2575	-24.31	20230210	1590	22.58	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
37	20230921	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1939	-31	5	-1.57	391271215	200381	148.48	1969	1969	1936	2560	1379	1970	1952.53	6.03	0	-26085	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1495	10.77	1.53	12	0.26	180.00	1270.00	2575	20230210	-24.70	1590	20230103	21.95	2575	-24.70	20230210	1590	21.95	20230103	2575	-24.70	20230210	1590	21.95	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
38	20230921	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1945	-25	5	-1.27	350462030	179352	132.90	1969	1969	1937	2560	1379	1970	1953.94	6.03	0	-18673	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1500	10.81	1.53	12	0.23	180.00	1270.00	2575	20230210	-24.47	1590	20230103	22.33	2575	-24.47	20230210	1590	22.33	20230103	2575	-24.47	20230210	1590	22.33	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
39	20230921	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1952	-18	5	-0.91	221181227	112875	83.64	1969	1969	1952	2560	1379	1970	1959.41	6.03	0	-13347	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1505	10.84	1.54	12	0.15	180.00	1270.00	2575	20230210	-24.19	1590	20230103	22.77	2575	-24.19	20230210	1590	22.77	20230103	2575	-24.19	20230210	1590	22.77	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
40	20230921	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1964	-6	5	-0.30	133610960	68111	50.47	1969	1969	1958	2560	1379	1970	1961.52	6.03	0	-5636	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1515	10.91	1.55	12	0.09	180.00	1270.00	2575	20230210	-23.73	1590	20230103	23.52	2575	-23.73	20230210	1590	23.52	20230103	2575	-23.73	20230210	1590	23.52	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
41	20230921	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1967	-3	5	-0.15	5079030	2579	1.91	1969	1969	1967	2560	1379	1970	1968.84	6.03	0	-198	2008	1988	1976	1956	1944	1983	1951	386	590	500	1450	1	1	77124820	1517	10.93	1.55	12	0.00	180.00	1270.00	2575	20230210	-23.61	1590	20230103	23.71	2575	-23.61	20230210	1590	23.71	20230103	2575	-23.61	20230210	1590	23.71	20230103	4.06	N	008700	500	385 억		4650951	N	N	12	N	00	N
42	20230920	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1970	-14	5	-0.71	264102676	133410	105.72	1986	1996	1964	2575	1389	1984	1979.64	6.04	0	-6295	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1519	10.94	1.55	12	0.17	180.00	1270.00	2575	20230210	-23.50	1590	20230103	23.90	2575	-23.50	20230210	1590	23.90	20230103	2575	-23.50	20230210	1590	23.90	20230103	4.09	N	008700	500	385 억		4658801	N	N	12	N	00	N
43	20230920	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1974	-10	5	-0.50	208240554	105068	83.26	1986	1996	1973	2575	1389	1984	1981.96	6.04	0	-6223	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1522	10.97	1.55	12	0.14	180.00	1270.00	2575	20230210	-23.34	1590	20230103	24.15	2575	-23.34	20230210	1590	24.15	20230103	2575	-23.34	20230210	1590	24.15	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
44	20230920	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1978	-6	5	-0.30	162629527	81963	64.95	1986	1996	1973	2575	1389	1984	1984.18	6.04	0	-6075	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1526	10.99	1.56	12	0.11	180.00	1270.00	2575	20230210	-23.18	1590	20230103	24.40	2575	-23.18	20230210	1590	24.40	20230103	2575	-23.18	20230210	1590	24.40	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
45	20230920	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1983	-1	5	-0.05	136582513	68785	54.51	1986	1996	1980	2575	1389	1984	1985.64	6.04	0	-2046	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1529	11.02	1.56	12	0.09	180.00	1270.00	2575	20230210	-22.99	1590	20230103	24.72	2575	-22.99	20230210	1590	24.72	20230103	2575	-22.99	20230210	1590	24.72	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
46	20230920	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1984	0	3	0.00	92929571	46757	37.05	1986	1996	1981	2575	1389	1984	1987.50	6.04	0	-1987	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1530	11.02	1.56	12	0.06	180.00	1270.00	2575	20230210	-22.95	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2575	-22.95	20230210	1590	24.78	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
47	20230920	110221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1987	3	2	0.15	70617239	35507	28.14	1986	1996	1984	2575	1389	1984	1988.83	6.04	0	-2061	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1532	11.04	1.56	12	0.05	180.00	1270.00	2575	20230210	-22.83	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	2575	-22.83	20230210	1590	24.97	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
48	20230920	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1990	6	2	0.30	39069619	19630	15.56	1986	1996	1985	2575	1389	1984	1990.30	6.04	0	-201	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1535	11.06	1.57	12	0.03	180.00	1270.00	2575	20230210	-22.72	1590	20230103	25.16	2575	-22.72	20230210	1590	25.16	20230103	2575	-22.72	20230210	1590	25.16	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
49	20230920	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1995	11	2	0.55	2256311	1134	0.90	1986	1996	1986	2575	1389	1984	1989.69	6.04	0	-101	2020	2002	1992	1974	1964	1997	1969	386	591	500	1460	1	1	77124820	1539	11.08	1.57	12	0.00	180.00	1270.00	2575	20230210	-22.52	1590	20230103	25.47	2575	-22.52	20230210	1590	25.47	20230103	2575	-22.52	20230210	1590	25.47	20230103	4.09	N	008700	500	385 억		4658801	N	N	0	N	00	N
50	20230919	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1984	-11	5	-0.55	248780714	124874	133.87	1995	2010	1982	2590	1397	1995	1992.26	6.06	0	-11044	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1530	11.02	1.56	12	0.16	180.00	1270.00	2575	20230210	-22.95	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2575	-22.95	20230210	1590	24.78	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
51	20230919	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1986	-9	5	-0.45	221499800	111130	119.14	1995	2010	1984	2590	1397	1995	1993.16	6.06	0	-11489	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1532	11.03	1.56	12	0.14	180.00	1270.00	2575	20230210	-22.87	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	2575	-22.87	20230210	1590	24.91	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
52	20230919	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1992	-3	5	-0.15	183179156	91828	98.44	1995	2010	1987	2590	1397	1995	1994.81	6.06	0	-8295	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1536	11.07	1.57	12	0.12	180.00	1270.00	2575	20230210	-22.64	1590	20230103	25.28	2575	-22.64	20230210	1590	25.28	20230103	2575	-22.64	20230210	1590	25.28	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
53	20230919	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1992	-3	5	-0.15	162899937	81633	87.51	1995	2010	1988	2590	1397	1995	1995.52	6.06	0	-6905	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1536	11.07	1.57	12	0.11	180.00	1270.00	2575	20230210	-22.64	1590	20230103	25.28	2575	-22.64	20230210	1590	25.28	20230103	2575	-22.64	20230210	1590	25.28	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
54	20230919	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1993	-2	5	-0.10	133625584	66923	71.74	1995	2010	1993	2590	1397	1995	1996.71	6.06	0	-6577	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1537	11.07	1.57	12	0.09	180.00	1270.00	2575	20230210	-22.60	1590	20230103	25.35	2575	-22.60	20230210	1590	25.35	20230103	2575	-22.60	20230210	1590	25.35	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
55	20230919	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1997	2	2	0.10	106005566	53079	56.90	1995	2010	1994	2590	1397	1995	1997.13	6.06	0	-6273	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1540	11.09	1.57	12	0.07	180.00	1270.00	2575	20230210	-22.45	1590	20230103	25.60	2575	-22.45	20230210	1590	25.60	20230103	2575	-22.45	20230210	1590	25.60	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
56	20230919	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1996	1	2	0.05	55152635	27596	29.58	1995	2010	1994	2590	1397	1995	1998.58	6.06	0	-3617	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1539	11.09	1.57	12	0.04	180.00	1270.00	2575	20230210	-22.49	1590	20230103	25.53	2575	-22.49	20230210	1590	25.53	20230103	2575	-22.49	20230210	1590	25.53	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
57	20230919	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1999	4	2	0.20	11166062	5597	6.00	1995	2000	1994	2590	1397	1995	1995.01	6.06	0	698	2025	2010	2000	1985	1975	2017	1992	386	595	500	1470	1	1	77124820	1542	11.11	1.57	12	0.01	180.00	1270.00	2575	20230210	-22.37	1590	20230103	25.72	2575	-22.37	20230210	1590	25.72	20230103	2575	-22.37	20230210	1590	25.72	20230103	4.04	N	008700	500	385 억		4673941	N	N	1	N	00	N
58	20230918	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1995	-5	5	-0.25	184465650	92215	34.93	1990	2015	1990	2600	1400	2000	2000.39	6.04	0	18417	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	1	1	77124820	1539	11.08	1.57	12	0.12	180.00	1270.00	2575	20230210	-22.52	1590	20230103	25.47	2575	-22.52	20230210	1590	25.47	20230103	2575	-22.52	20230210	1590	25.47	20230103	4.04	N	008700	500	385 억		4655587	N	N	1	N	00	N
59	20230918	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1997	-3	5	-0.15	164719903	82324	31.19	1990	2015	1990	2600	1400	2000	2000.87	6.04	0	18036	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	1	1	77124820	1540	11.09	1.57	12	0.11	180.00	1270.00	2575	20230210	-22.45	1590	20230103	25.60	2575	-22.45	20230210	1590	25.60	20230103	2575	-22.45	20230210	1590	25.60	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
60	20230918	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1999	-1	5	-0.05	134349426	67134	25.43	1990	2015	1990	2600	1400	2000	2001.21	6.04	0	16282	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	1	1	77124820	1542	11.11	1.57	12	0.09	180.00	1270.00	2575	20230210	-22.37	1590	20230103	25.72	2575	-22.37	20230210	1590	25.72	20230103	2575	-22.37	20230210	1590	25.72	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
61	20230918	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	0	3	0.00	115136911	57515	21.79	1990	2015	1990	2600	1400	2000	2001.86	6.04	0	16158	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.07	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
62	20230918	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1997	-3	5	-0.15	86370951	43113	16.33	1990	2015	1990	2600	1400	2000	2003.36	6.04	0	9959	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	1	1	77124820	1540	11.09	1.57	12	0.06	180.00	1270.00	2575	20230210	-22.45	1590	20230103	25.60	2575	-22.45	20230210	1590	25.60	20230103	2575	-22.45	20230210	1590	25.60	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
63	20230918	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	5	2	0.25	65179078	32520	12.32	1990	2015	1990	2600	1400	2000	2004.28	6.04	0	5100	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.04	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
64	20230918	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	5	2	0.25	50594509	25228	9.56	1990	2015	1990	2600	1400	2000	2005.49	6.04	0	5334	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.03	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
65	20230918	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	0	3	0.00	1196190	601	0.23	1990	2000	1990	2600	1400	2000	1990.17	6.04	0	-75	2043	2021	1998	1976	1953	2032	1987	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.00	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.04	N	008700	500	385 억		4655587	N	N	3	N	00	N
66	20230915	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	18	2	0.91	521175545	261180	139.81	1986	2020	1975	2575	1388	1982	1995.46	6.02	0	8330	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	5	1	77124820	1542	11.11	1.57	12	0.34	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.05	N	008700	500	385 억		4643627	N	N	3	N	00	N
67	20230915	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	23	2	1.16	446721354	224164	119.99	1986	2020	1975	2575	1388	1982	1992.83	6.02	0	26393	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	5	1	77124820	1546	11.14	1.58	12	0.29	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
68	20230915	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2020	38	2	1.92	419859399	210761	112.82	1986	2020	1975	2575	1388	1982	1992.11	6.02	0	25622	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	5	1	77124820	1558	11.22	1.59	12	0.27	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
69	20230915	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	18	2	0.91	344942253	173448	92.85	1986	2005	1975	2575	1388	1982	1988.74	6.02	0	28590	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	5	1	77124820	1542	11.11	1.57	12	0.22	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
70	20230915	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1993	11	2	0.55	287091683	144481	77.34	1986	1998	1975	2575	1388	1982	1987.06	6.02	0	17513	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	1	1	77124820	1537	11.07	1.57	12	0.19	180.00	1270.00	2575	20230210	-22.60	1590	20230103	25.35	2575	-22.60	20230210	1590	25.35	20230103	2575	-22.60	20230210	1590	25.35	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
71	20230915	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1994	12	2	0.61	238205896	119891	64.18	1986	1998	1975	2575	1388	1982	1986.86	6.02	0	16843	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	1	1	77124820	1538	11.08	1.57	12	0.16	180.00	1270.00	2575	20230210	-22.56	1590	20230103	25.41	2575	-22.56	20230210	1590	25.41	20230103	2575	-22.56	20230210	1590	25.41	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
72	20230915	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1987	5	2	0.25	101015830	50953	27.27	1986	1989	1975	2575	1388	1982	1982.53	6.02	0	11117	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	1	1	77124820	1532	11.04	1.56	12	0.07	180.00	1270.00	2575	20230210	-22.83	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	2575	-22.83	20230210	1590	24.97	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
73	20230915	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1983	1	2	0.05	8873718	4469	2.39	1986	1988	1983	2575	1388	1982	1985.64	6.02	0	-1041	2003	1992	1983	1972	1963	1998	1978	386	593	500	1460	1	1	77124820	1529	11.02	1.56	12	0.01	180.00	1270.00	2575	20230210	-22.99	1590	20230103	24.72	2575	-22.99	20230210	1590	24.72	20230103	2575	-22.99	20230210	1590	24.72	20230103	4.05	N	008700	500	385 억		4643627	N	N	127	N	00	N
74	20230914	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1982	2	2	0.10	367496020	185667	39.74	1980	1994	1974	2570	1386	1980	1979.32	6.02	0	663	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1529	11.01	1.56	12	0.24	180.00	1270.00	2575	20230210	-23.03	1590	20230103	24.65	2575	-23.03	20230210	1590	24.65	20230103	2575	-23.03	20230210	1590	24.65	20230103	4.04	N	008700	500	385 억		4640090	N	N	127	N	00	N
75	20230914	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1982	2	2	0.10	331363600	167433	35.84	1980	1994	1974	2570	1386	1980	1979.08	6.02	0	3098	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1529	11.01	1.56	12	0.22	180.00	1270.00	2575	20230210	-23.03	1590	20230103	24.65	2575	-23.03	20230210	1590	24.65	20230103	2575	-23.03	20230210	1590	24.65	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
76	20230914	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1976	-4	5	-0.20	295656575	149383	31.98	1980	1994	1974	2570	1386	1980	1979.18	6.02	0	2532	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1524	10.98	1.56	12	0.19	180.00	1270.00	2575	20230210	-23.26	1590	20230103	24.28	2575	-23.26	20230210	1590	24.28	20230103	2575	-23.26	20230210	1590	24.28	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
77	20230914	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1979	-1	5	-0.05	220971096	111605	23.89	1980	1994	1974	2570	1386	1980	1979.94	6.02	0	4464	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1526	10.99	1.56	12	0.14	180.00	1270.00	2575	20230210	-23.15	1590	20230103	24.47	2575	-23.15	20230210	1590	24.47	20230103	2575	-23.15	20230210	1590	24.47	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
78	20230914	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1979	-1	5	-0.05	196246064	99115	21.22	1980	1994	1974	2570	1386	1980	1979.98	6.02	0	4465	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1526	10.99	1.56	12	0.13	180.00	1270.00	2575	20230210	-23.15	1590	20230103	24.47	2575	-23.15	20230210	1590	24.47	20230103	2575	-23.15	20230210	1590	24.47	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
79	20230914	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1987	7	2	0.35	148806803	75144	16.09	1980	1994	1974	2570	1386	1980	1980.29	6.02	0	4718	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1532	11.04	1.56	12	0.10	180.00	1270.00	2575	20230210	-22.83	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	2575	-22.83	20230210	1590	24.97	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
80	20230914	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1980	0	3	0.00	123255294	62249	13.33	1980	1994	1974	2570	1386	1980	1980.04	6.02	0	6503	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1527	11.00	1.56	12	0.08	180.00	1270.00	2575	20230210	-23.11	1590	20230103	24.53	2575	-23.11	20230210	1590	24.53	20230103	2575	-23.11	20230210	1590	24.53	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
81	20230914	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1977	-3	5	-0.15	10238027	5171	1.11	1980	1980	1977	2570	1386	1980	1979.87	6.02	0	407	2022	2001	1989	1968	1956	1995	1962	386	590	500	1460	1	1	77124820	1525	10.98	1.56	12	0.01	180.00	1270.00	2575	20230210	-23.22	1590	20230103	24.34	2575	-23.22	20230210	1590	24.34	20230103	2575	-23.22	20230210	1590	24.34	20230103	4.04	N	008700	500	385 억		4640090	N	N	7	N	00	N
82	20230913	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1980	-25	5	-1.25	910925671	458102	79.52	1997	2010	1977	2605	1405	2005	1988.44	6.15	0	-94933	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1527	11.00	1.56	12	0.59	180.00	1270.00	2575	20230210	-23.11	1590	20230103	24.53	2575	-23.11	20230210	1590	24.53	20230103	2575	-23.11	20230210	1590	24.53	20230103	4.05	N	008700	500	385 억		4739584	N	N	7	N	00	N
83	20230913	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1986	-19	5	-0.95	846883451	425767	73.90	1997	2010	1977	2605	1405	2005	1989.04	6.15	0	-93120	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1532	11.03	1.56	12	0.55	180.00	1270.00	2575	20230210	-22.87	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	2575	-22.87	20230210	1590	24.91	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
84	20230913	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1981	-24	5	-1.20	741179534	372422	64.64	1997	2010	1977	2605	1405	2005	1990.12	6.15	0	-92798	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1528	11.01	1.56	12	0.48	180.00	1270.00	2575	20230210	-23.07	1590	20230103	24.59	2575	-23.07	20230210	1590	24.59	20230103	2575	-23.07	20230210	1590	24.59	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
85	20230913	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1981	-24	5	-1.20	658527643	330662	57.40	1997	2010	1977	2605	1405	2005	1991.50	6.15	0	-95981	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1528	11.01	1.56	12	0.43	180.00	1270.00	2575	20230210	-23.07	1590	20230103	24.59	2575	-23.07	20230210	1590	24.59	20230103	2575	-23.07	20230210	1590	24.59	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
86	20230913	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1984	-21	5	-1.05	615214384	308797	53.60	1997	2010	1977	2605	1405	2005	1992.25	6.15	0	-93219	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1530	11.02	1.56	12	0.40	180.00	1270.00	2575	20230210	-22.95	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2575	-22.95	20230210	1590	24.78	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
87	20230913	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1990	-15	5	-0.75	486343220	243781	42.32	1997	2010	1983	2605	1405	2005	1994.96	6.15	0	-89117	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	1	1	77124820	1535	11.06	1.57	12	0.32	180.00	1270.00	2575	20230210	-22.72	1590	20230103	25.16	2575	-22.72	20230210	1590	25.16	20230103	2575	-22.72	20230210	1590	25.16	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
88	20230913	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	0	3	0.00	207944082	104058	18.06	1997	2010	1995	2605	1405	2005	1998.28	6.15	0	-30008	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.13	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
89	20230913	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-5	5	-0.25	15524823	7769	1.35	1997	2005	1997	2605	1405	2005	1997.23	6.15	0	-1156	2081	2042	2021	1982	1961	2032	1972	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.01	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.05	N	008700	500	385 억		4739584	N	N	6	N	00	N
90	20230912	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-15	5	-0.74	1161337865	573414	177.44	2030	2060	2000	2625	1415	2020	2025.34	6.17	0	-18654	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1546	11.14	1.58	12	0.74	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.04	N	008700	500	385 억		4758286	N	N	6	N	00	N
91	20230912	150215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-10	5	-0.50	1117663430	551624	170.70	2030	2060	2000	2625	1415	2020	2026.15	6.17	0	-15274	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1550	11.17	1.58	12	0.72	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
92	20230912	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-20	5	-0.99	960136730	472999	146.37	2030	2060	2000	2625	1415	2020	2029.92	6.17	0	7355	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1542	11.11	1.57	12	0.61	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
93	20230912	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2020	0	3	0.00	797528885	392042	121.32	2030	2060	2010	2625	1415	2020	2034.35	6.17	0	70921	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1558	11.22	1.59	12	0.51	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
94	20230912	120210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2015	-5	5	-0.25	751271100	369071	114.21	2030	2060	2010	2625	1415	2020	2035.63	6.17	0	74515	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1554	11.19	1.59	12	0.48	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
95	20230912	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2015	-5	5	-0.25	618122695	303061	93.78	2030	2060	2015	2625	1415	2020	2039.69	6.17	0	89210	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1554	11.19	1.59	12	0.39	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
96	20230912	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2035	15	2	0.74	470361595	230013	71.18	2030	2060	2030	2625	1415	2020	2045.09	6.17	0	90130	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.30	180.00	1270.00	2575	20230210	-20.97	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	2575	-20.97	20230210	1590	27.99	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
97	20230912	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2035	15	2	0.74	30096715	14826	4.59	2030	2040	2030	2625	1415	2020	2031.08	6.17	0	2139	2040	2029	2014	2003	1988	2033	2007	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.02	180.00	1270.00	2575	20230210	-20.97	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	2575	-20.97	20230210	1590	27.99	20230103	4.04	N	008700	500	385 억		4758286	N	N	14	N	00	N
98	20230911	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	638388087	318185	132.31	2020	2025	1999	2610	1410	2010	2006.24	6.14	0	23575	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.41	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	4.06	N	008700	500	385 억		4734709	N	N	14	N	00	N
99	20230911	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	579687932	289106	120.22	2020	2025	1999	2610	1410	2010	2005.09	6.14	0	23598	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.37	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
100	20230911	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	521152707	259996	108.11	2020	2025	1999	2610	1410	2010	2004.44	6.14	0	24514	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1550	11.17	1.58	12	0.34	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
101	20230911	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	408500892	203912	84.79	2020	2025	1999	2610	1410	2010	2003.28	6.14	0	19242	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.26	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
102	20230911	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	358058847	178759	74.33	2020	2025	1999	2610	1410	2010	2002.98	6.14	0	19501	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.23	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
103	20230911	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	301567907	150533	62.59	2020	2025	1999	2610	1410	2010	2003.28	6.14	0	10169	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.20	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
104	20230911	100210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-10	5	-0.50	166729075	83131	34.57	2020	2025	2000	2610	1410	2010	2005.56	6.14	0	-3430	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.11	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
105	20230911	090210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	45472775	22587	9.39	2020	2025	2000	2610	1410	2010	2013.39	6.14	0	-3316	2032	2021	2009	1998	1986	2015	1992	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.03	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.06	N	008700	500	385 억		4734709	N	N	13	N	00	N
106	20230908	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	5	2	0.25	464808496	232106	51.79	2015	2020	1997	2605	1405	2005	2002.55	6.13	0	5667	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1550	11.17	1.58	12	0.30	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	4.08	N	008700	500	385 억		4729071	N	N	13	N	00	N
107	20230908	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-5	5	-0.25	398418276	199022	44.41	2015	2020	1997	2605	1405	2005	2001.88	6.13	0	3385	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.26	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
108	20230908	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-5	5	-0.25	342588700	171114	38.18	2015	2020	1997	2605	1405	2005	2002.11	6.13	0	3394	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.22	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
109	20230908	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	0	3	0.00	295110361	147379	32.89	2015	2020	1997	2605	1405	2005	2002.39	6.13	0	1290	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.19	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
110	20230908	120217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	0	3	0.00	269851426	134759	30.07	2015	2020	1997	2605	1405	2005	2002.47	6.13	0	1285	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.17	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
111	20230908	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	0	3	0.00	223859441	111771	24.94	2015	2020	1997	2605	1405	2005	2002.84	6.13	0	1391	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.14	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
112	20230908	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-5	5	-0.25	160720306	80215	17.90	2015	2020	1997	2605	1405	2005	2003.62	6.13	0	-1228	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1542	11.11	1.57	12	0.10	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
113	20230908	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	0	3	0.00	26517175	13207	2.95	2015	2020	2005	2605	1405	2005	2007.83	6.13	0	3221	2071	2038	2017	1984	1963	2027	1973	386	600	500	1480	5	1	77124820	1546	11.14	1.58	12	0.02	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.08	N	008700	500	385 억		4729071	N	N	19	N	00	N
114	20230907	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-25	5	-1.23	876929519	436189	137.05	2050	2050	1996	2635	1425	2030	2010.45	6.14	0	-2640	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1546	11.14	1.58	12	0.57	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.13	N	008700	500	385 억		4731760	N	N	19	N	00	N
115	20230907	150211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2015	-15	5	-0.74	746630899	371300	116.66	2050	2050	1996	2635	1425	2030	2010.86	6.14	0	-13257	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1554	11.19	1.59	12	0.48	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
116	20230907	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-25	5	-1.23	638968909	317693	99.82	2050	2050	1996	2635	1425	2030	2011.28	6.14	0	-12310	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1546	11.14	1.58	12	0.41	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
117	20230907	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2005	-25	5	-1.23	550388329	273515	85.94	2050	2050	1996	2635	1425	2030	2012.28	6.14	0	-6398	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1546	11.14	1.58	12	0.35	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
118	20230907	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-20	5	-0.99	482349204	239532	75.26	2050	2050	1996	2635	1425	2030	2013.71	6.14	0	-6712	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1550	11.17	1.58	12	0.31	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
119	20230907	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-20	5	-0.99	437099625	216938	68.16	2050	2050	1996	2635	1425	2030	2014.86	6.14	0	-6628	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1550	11.17	1.58	12	0.28	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
120	20230907	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2015	-15	5	-0.74	178614615	88046	27.66	2050	2050	2015	2635	1425	2030	2028.65	6.14	0	-18078	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1554	11.19	1.59	12	0.11	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
121	20230907	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2045	15	2	0.74	34366890	16784	5.27	2050	2050	2035	2635	1425	2030	2047.62	6.14	0	-10869	2090	2060	2040	2010	1990	2050	2000	386	605	500	1500	5	1	77124820	1577	11.36	1.61	12	0.02	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	4.13	N	008700	500	385 억		4731760	N	N	26	N	00	N
122	20230906	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2030	-15	5	-0.73	640700970	313373	31.25	2045	2070	2020	2655	1435	2045	2044.54	6.15	0	-12115	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1566	11.28	1.60	12	0.41	180.00	1270.00	2575	20230210	-21.17	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	2575	-21.17	20230210	1590	27.67	20230103	3.93	N	008700	500	385 억		4743905	N	N	26	N	00	N
123	20230906	150210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2020	-25	5	-1.22	562492715	274928	27.41	2045	2070	2020	2655	1435	2045	2045.96	6.15	0	-15720	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1558	11.22	1.59	12	0.36	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
124	20230906	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	419070730	204451	20.39	2045	2070	2035	2655	1435	2045	2049.74	6.15	0	-4192	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1573	11.33	1.61	12	0.27	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
125	20230906	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	362856770	176947	17.64	2045	2070	2035	2655	1435	2045	2050.65	6.15	0	-3723	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1573	11.33	1.61	12	0.23	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
126	20230906	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2050	5	2	0.24	324146030	157988	15.75	2045	2070	2035	2655	1435	2045	2051.71	6.15	0	-3733	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1581	11.39	1.61	12	0.20	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
127	20230906	110211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2050	5	2	0.24	257709335	125505	12.51	2045	2070	2035	2655	1435	2045	2053.38	6.15	0	-7845	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1581	11.39	1.61	12	0.16	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
128	20230906	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2055	10	2	0.49	199451305	97058	9.68	2045	2070	2035	2655	1435	2045	2054.97	6.15	0	-11868	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1585	11.42	1.62	12	0.13	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
129	20230906	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	21724755	10635	1.06	2045	2045	2035	2655	1435	2045	2042.76	6.15	0	-2521	2128	2086	2058	2016	1988	2107	2037	386	610	500	1510	5	1	77124820	1573	11.33	1.61	12	0.01	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.93	N	008700	500	385 억		4743905	N	N	40	N	00	N
130	20230905	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2045	35	2	1.74	2030690075	985504	119.72	2030	2100	2030	2610	1410	2010	2060.56	6.17	0	-16588	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	1.28	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.93	N	008700	500	385 억		4761756	N	N	40	N	00	N
131	20230905	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2055	45	2	2.24	1887825185	915719	111.25	2030	2100	2030	2610	1410	2010	2061.58	6.17	0	-15755	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1585	11.42	1.62	12	1.19	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
132	20230905	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2045	35	2	1.74	1751144250	849066	103.15	2030	2100	2030	2610	1410	2010	2062.44	6.17	0	-3956	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	1.10	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
133	20230905	130203	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2050	40	2	1.99	1676751730	812659	98.73	2030	2100	2030	2610	1410	2010	2063.29	6.17	0	1553	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1581	11.39	1.61	12	1.05	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
134	20230905	120212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2050	40	2	1.99	1574617080	762791	92.67	2030	2100	2030	2610	1410	2010	2064.28	6.17	0	25607	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1581	11.39	1.61	12	0.99	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
135	20230905	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2050	40	2	1.99	1504868895	728734	88.53	2030	2100	2030	2610	1410	2010	2065.05	6.17	0	31395	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1581	11.39	1.61	12	0.94	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
136	20230905	100210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2055	45	2	2.24	1353354360	654451	79.51	2030	2100	2030	2610	1410	2010	2067.92	6.17	0	16203	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1585	11.42	1.62	12	0.85	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
137	20230905	090208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2085	75	2	3.73	210654720	102049	12.40	2030	2100	2030	2610	1410	2010	2064.25	6.17	0	6265	2123	2066	2033	1976	1943	2050	1960	386	600	500	1480	5	1	77124820	1608	11.58	1.64	12	0.13	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	3.93	N	008700	500	385 억		4761756	N	N	134	N	00	N
138	20230904	160208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-65	5	-3.13	1635800580	807423	88.51	2090	2090	2000	2695	1455	2075	2025.98	6.46	0	-220805	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1550	11.17	1.58	12	1.05	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.82	N	008700	500	385 억		4982205	N	N	134	N	00	N
139	20230904	150205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2000	-75	5	-3.61	1473940210	726788	79.67	2090	2090	2000	2695	1455	2075	2028.02	6.46	0	-219913	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1542	11.11	1.57	12	0.94	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
140	20230904	140207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2015	-60	5	-2.89	1331749070	655962	71.91	2090	2090	2005	2695	1455	2075	2030.22	6.46	0	-214083	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1554	11.19	1.59	12	0.85	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
141	20230904	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-65	5	-3.13	1185977365	583519	63.97	2090	2090	2005	2695	1455	2075	2032.46	6.46	0	-194251	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1550	11.17	1.58	12	0.76	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
142	20230904	120205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-65	5	-3.13	1060902015	521228	57.14	2090	2090	2005	2695	1455	2075	2035.39	6.46	0	-168997	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1550	11.17	1.58	12	0.68	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
143	20230904	110204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2010	-65	5	-3.13	895430910	438999	48.12	2090	2090	2005	2695	1455	2075	2039.71	6.46	0	-152014	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1550	11.17	1.58	12	0.57	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
144	20230904	100202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2040	-35	5	-1.69	521945020	254011	27.85	2090	2090	2035	2695	1455	2075	2054.81	6.46	0	-133612	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1573	11.33	1.61	12	0.33	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
145	20230904	090206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2070	-5	5	-0.24	96395855	46284	5.07	2090	2090	2065	2695	1455	2075	2082.70	6.46	0	-32451	2115	2095	2065	2045	2015	2105	2055	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.06	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	3.82	N	008700	500	385 억		4982205	N	N	0	N	00	N
146	20230901	160205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2075	40	2	1.97	1865412745	901895	41.89	2040	2085	2035	2645	1425	2035	2068.32	6.09	0	283848	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1600	11.53	1.63	12	1.17	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
147	20230901	150207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2070	35	2	1.72	1715399210	829546	38.53	2040	2085	2035	2645	1425	2035	2067.88	6.09	0	284565	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1596	11.50	1.63	12	1.08	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
148	20230901	140206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2085	50	2	2.46	1554602780	752108	34.94	2040	2085	2035	2645	1425	2035	2066.99	6.09	0	274788	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1608	11.58	1.64	12	0.98	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
149	20230901	130206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2075	40	2	1.97	1123123265	544364	25.29	2040	2085	2035	2645	1425	2035	2063.18	6.09	0	184129	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1600	11.53	1.63	12	0.71	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
150	20230901	120204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2075	40	2	1.97	961491300	466502	21.67	2040	2080	2035	2645	1425	2035	2061.07	6.09	0	162762	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1600	11.53	1.63	12	0.60	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
151	20230901	110204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2070	35	2	1.72	769742380	373983	17.37	2040	2075	2035	2645	1425	2035	2058.23	6.09	0	128790	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1596	11.50	1.63	12	0.48	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
152	20230901	100204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2065	30	2	1.47	544348580	265016	12.31	2040	2070	2035	2645	1425	2035	2054.02	6.09	0	96771	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1593	11.47	1.63	12	0.34	180.00	1270.00	2575	20230210	-19.81	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2575	-19.81	20230210	1590	29.87	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N
153	20230901	090202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2040	5	2	0.25	28720195	14059	0.65	2040	2050	2040	2645	1425	2035	2042.83	6.09	0	-812	2208	2121	2073	1986	1938	2097	1962	386	610	500	1500	5	1	77124820	1573	11.33	1.61	12	0.02	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.78	N	008700	500	385 억		4695066	N	N	4	N	00	N