KissMeData/011930/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	160256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2230	20	2	0.90	3108661525	1405523	90.66	2180	2245	2175	2870	1550	2210	2211.69	6.60	0	28549	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4590	13.43	2.15	12	0.68	166.00	1039.00	3085	20230802	-27.71	1460	20230103	52.74	3085	-27.71	20230802	1460	52.74	20230103	3085	-27.71	20230802	1460	52.74	20230103	4.54	N	011930	500	1030 억		13581121	N	N	4550	N	00	N
3	20230927	150259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2235	25	2	1.13	2828531710	1280027	82.57	2180	2245	2175	2870	1550	2210	2209.74	6.60	0	12884	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4601	13.46	2.15	12	0.62	166.00	1039.00	3085	20230802	-27.55	1460	20230103	53.08	3085	-27.55	20230802	1460	53.08	20230103	3085	-27.55	20230802	1460	53.08	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
4	20230927	140259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2225	15	2	0.68	2422435355	1098204	70.84	2180	2240	2175	2870	1550	2210	2205.82	6.60	0	71112	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4580	13.40	2.14	12	0.53	166.00	1039.00	3085	20230802	-27.88	1460	20230103	52.40	3085	-27.88	20230802	1460	52.40	20230103	3085	-27.88	20230802	1460	52.40	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
5	20230927	130256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2210	0	3	0.00	2044047750	927483	59.83	2180	2240	2175	2870	1550	2210	2203.87	6.60	0	-16030	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4549	13.31	2.13	12	0.45	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
6	20230927	120256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2205	-5	5	-0.23	1583775360	717911	46.31	2180	2240	2175	2870	1550	2210	2206.09	6.60	0	-76181	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4539	13.28	2.12	12	0.35	166.00	1039.00	3085	20230802	-28.53	1460	20230103	51.03	3085	-28.53	20230802	1460	51.03	20230103	3085	-28.53	20230802	1460	51.03	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
7	20230927	110257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2210	0	3	0.00	1298517730	588236	37.94	2180	2240	2175	2870	1550	2210	2207.48	6.60	0	-26876	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4549	13.31	2.13	12	0.29	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
8	20230927	100255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2210	0	3	0.00	813196615	368704	23.78	2180	2240	2175	2870	1550	2210	2205.55	6.60	0	55109	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4549	13.31	2.13	12	0.18	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
9	20230927	090300	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2175	-35	5	-1.58	105043660	48160	3.11	2180	2190	2175	2870	1550	2210	2181.13	6.60	0	12862	2320	2265	2235	2180	2150	2250	2165	1030	660	500	1670	5	1	205848151	4477	13.10	2.09	12	0.02	166.00	1039.00	3085	20230802	-29.50	1460	20230103	48.97	3085	-29.50	20230802	1460	48.97	20230103	3085	-29.50	20230802	1460	48.97	20230103	4.54	N	011930	500	1030 억		13581121	N	N	0	N	00	N
10	20230926	160256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2210	-45	5	-2.00	3377367415	1517073	63.86	2260	2290	2205	2930	1580	2255	2226.26	6.46	0	279577	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4549	13.31	2.13	12	0.74	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
11	20230926	150258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2215	-40	5	-1.77	3065766995	1376129	57.93	2260	2290	2205	2930	1580	2255	2227.82	6.46	0	240311	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4560	13.34	2.13	12	0.67	166.00	1039.00	3085	20230802	-28.20	1460	20230103	51.71	3085	-28.20	20230802	1460	51.71	20230103	3085	-28.20	20230802	1460	51.71	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
12	20230926	140253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2210	-45	5	-2.00	2642484695	1185024	49.88	2260	2290	2205	2930	1580	2255	2229.90	6.46	0	118060	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4549	13.31	2.13	12	0.58	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
13	20230926	130254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2220	-35	5	-1.55	2132895980	954507	40.18	2260	2290	2205	2930	1580	2255	2234.55	6.46	0	74062	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4570	13.37	2.14	12	0.46	166.00	1039.00	3085	20230802	-28.04	1460	20230103	52.05	3085	-28.04	20230802	1460	52.05	20230103	3085	-28.04	20230802	1460	52.05	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
14	20230926	120255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2215	-40	5	-1.77	1814169070	810767	34.13	2260	2290	2205	2930	1580	2255	2237.60	6.46	0	22708	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4560	13.34	2.13	12	0.39	166.00	1039.00	3085	20230802	-28.20	1460	20230103	51.71	3085	-28.20	20230802	1460	51.71	20230103	3085	-28.20	20230802	1460	51.71	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
15	20230926	110255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2235	-20	5	-0.89	1206887105	537423	22.62	2260	2290	2225	2930	1580	2255	2245.69	6.46	0	69291	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4601	13.46	2.15	12	0.26	166.00	1039.00	3085	20230802	-27.55	1460	20230103	53.08	3085	-27.55	20230802	1460	53.08	20230103	3085	-27.55	20230802	1460	53.08	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
16	20230926	100255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2245	-10	5	-0.44	826559945	367517	15.47	2260	2290	2225	2930	1580	2255	2249.04	6.46	0	58338	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4621	13.52	2.16	12	0.18	166.00	1039.00	3085	20230802	-27.23	1460	20230103	53.77	3085	-27.23	20230802	1460	53.77	20230103	3085	-27.23	20230802	1460	53.77	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
17	20230926	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2285	30	2	1.33	74917940	32893	1.38	2260	2290	2260	2930	1580	2255	2277.64	6.46	0	485	2375	2315	2275	2215	2175	2295	2195	1030	675	500	1710	5	1	205848151	4704	13.77	2.20	12	0.02	166.00	1039.00	3085	20230802	-25.93	1460	20230103	56.51	3085	-25.93	20230802	1460	56.51	20230103	3085	-25.93	20230802	1460	56.51	20230103	4.53	N	011930	500	1030 억		13301342	N	N	1	N	00	N
18	20230925	160255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2255	-40	5	-1.74	5360489105	2354879	118.46	2300	2335	2235	2980	1610	2295	2276.36	6.27	0	282407	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4642	13.58	2.17	12	1.14	166.00	1039.00	3085	20230802	-26.90	1460	20230103	54.45	3085	-26.90	20230802	1460	54.45	20230103	3085	-26.90	20230802	1460	54.45	20230103	4.60	N	011930	500	1030 억		12912268	N	N	1	N	00	N
19	20230925	150256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2250	-45	5	-1.96	4958871095	2176516	109.48	2300	2335	2235	2980	1610	2295	2278.35	6.27	0	178471	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4632	13.55	2.17	12	1.06	166.00	1039.00	3085	20230802	-27.07	1460	20230103	54.11	3085	-27.07	20230802	1460	54.11	20230103	3085	-27.07	20230802	1460	54.11	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
20	20230925	140252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2265	-30	5	-1.31	4233087005	1855336	93.33	2300	2335	2235	2980	1610	2295	2281.57	6.27	0	12965	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4662	13.64	2.18	12	0.90	166.00	1039.00	3085	20230802	-26.58	1460	20230103	55.14	3085	-26.58	20230802	1460	55.14	20230103	3085	-26.58	20230802	1460	55.14	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
21	20230925	130253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2275	-20	5	-0.87	3838457090	1681140	84.57	2300	2335	2235	2980	1610	2295	2283.25	6.27	0	-57885	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4683	13.70	2.19	12	0.82	166.00	1039.00	3085	20230802	-26.26	1460	20230103	55.82	3085	-26.26	20230802	1460	55.82	20230103	3085	-26.26	20230802	1460	55.82	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
22	20230925	120257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2260	-35	5	-1.53	3386795295	1481541	74.52	2300	2335	2235	2980	1610	2295	2285.99	6.27	0	-185761	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4652	13.61	2.18	12	0.72	166.00	1039.00	3085	20230802	-26.74	1460	20230103	54.79	3085	-26.74	20230802	1460	54.79	20230103	3085	-26.74	20230802	1460	54.79	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
23	20230925	110253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2250	-45	5	-1.96	2651909365	1154881	58.09	2300	2335	2245	2980	1610	2295	2296.26	6.27	0	-331711	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4632	13.55	2.17	12	0.56	166.00	1039.00	3085	20230802	-27.07	1460	20230103	54.11	3085	-27.07	20230802	1460	54.11	20230103	3085	-27.07	20230802	1460	54.11	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
24	20230925	100254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2285	-10	5	-0.44	1813804975	784269	39.45	2300	2335	2285	2980	1610	2295	2312.73	6.27	0	-304260	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4704	13.77	2.20	12	0.38	166.00	1039.00	3085	20230802	-25.93	1460	20230103	56.51	3085	-25.93	20230802	1460	56.51	20230103	3085	-25.93	20230802	1460	56.51	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
25	20230925	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2310	15	2	0.65	52591235	22799	1.15	2300	2320	2300	2980	1610	2295	2306.75	6.27	0	-130	2355	2325	2300	2270	2245	2340	2285	1030	685	500	1740	5	1	205848151	4755	13.92	2.22	12	0.01	166.00	1039.00	3085	20230802	-25.12	1460	20230103	58.22	3085	-25.12	20230802	1460	58.22	20230103	3085	-25.12	20230802	1460	58.22	20230103	4.60	N	011930	500	1030 억		12912268	N	N	38	N	00	N
26	20230922	160301	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2295	-30	5	-1.29	4491946945	1953058	84.35	2290	2330	2275	3020	1630	2325	2299.97	6.25	0	54181	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4724	13.83	2.21	12	0.95	166.00	1039.00	3085	20230802	-25.61	1460	20230103	57.19	3085	-25.61	20230802	1460	57.19	20230103	3085	-25.61	20230802	1460	57.19	20230103	4.54	N	011930	500	1030 억		12861199	N	N	38	N	00	N
27	20230922	150300	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2305	-20	5	-0.86	4131679260	1796441	77.59	2290	2330	2275	3020	1630	2325	2299.92	6.25	0	74856	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4745	13.89	2.22	12	0.87	166.00	1039.00	3085	20230802	-25.28	1460	20230103	57.88	3085	-25.28	20230802	1460	57.88	20230103	3085	-25.28	20230802	1460	57.88	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
28	20230922	140259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2295	-30	5	-1.29	3081226685	1338486	57.81	2290	2330	2275	3020	1630	2325	2302.02	6.25	0	155629	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4724	13.83	2.21	12	0.65	166.00	1039.00	3085	20230802	-25.61	1460	20230103	57.19	3085	-25.61	20230802	1460	57.19	20230103	3085	-25.61	20230802	1460	57.19	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
29	20230922	130246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2295	-30	5	-1.29	2729819370	1185432	51.20	2290	2330	2275	3020	1630	2325	2302.81	6.25	0	199327	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4724	13.83	2.21	12	0.58	166.00	1039.00	3085	20230802	-25.61	1460	20230103	57.19	3085	-25.61	20230802	1460	57.19	20230103	3085	-25.61	20230802	1460	57.19	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
30	20230922	120245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2310	-15	5	-0.65	2432398330	1056251	45.62	2290	2330	2275	3020	1630	2325	2302.86	6.25	0	226724	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4755	13.92	2.22	12	0.51	166.00	1039.00	3085	20230802	-25.12	1460	20230103	58.22	3085	-25.12	20230802	1460	58.22	20230103	3085	-25.12	20230802	1460	58.22	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
31	20230922	110246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2325	0	3	0.00	2181804020	948053	40.94	2290	2330	2275	3020	1630	2325	2301.35	6.25	0	223452	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4786	14.01	2.24	12	0.46	166.00	1039.00	3085	20230802	-24.64	1460	20230103	59.25	3085	-24.64	20230802	1460	59.25	20230103	3085	-24.64	20230802	1460	59.25	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
32	20230922	100245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2290	-35	5	-1.51	1476307400	641477	27.70	2290	2330	2275	3020	1630	2325	2301.42	6.25	0	92830	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4714	13.80	2.20	12	0.31	166.00	1039.00	3085	20230802	-25.77	1460	20230103	56.85	3085	-25.77	20230802	1460	56.85	20230103	3085	-25.77	20230802	1460	56.85	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
33	20230922	090241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2295	-30	5	-1.29	252406975	110221	4.76	2290	2305	2280	3020	1630	2325	2290.01	6.25	0	34283	2445	2385	2355	2295	2265	2370	2280	1030	695	500	1760	5	1	205848151	4724	13.83	2.21	12	0.05	166.00	1039.00	3085	20230802	-25.61	1460	20230103	57.19	3085	-25.61	20230802	1460	57.19	20230103	3085	-25.61	20230802	1460	57.19	20230103	4.54	N	011930	500	1030 억		12861199	N	N	51	N	00	N
34	20230921	160246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2325	-80	5	-3.33	5345836445	2271096	135.72	2390	2415	2325	3125	1685	2405	2353.92	6.15	0	212279	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4786	14.01	2.24	12	1.10	166.00	1039.00	3085	20230802	-24.64	1460	20230103	59.25	3085	-24.64	20230802	1460	59.25	20230103	3085	-24.64	20230802	1460	59.25	20230103	4.64	N	011930	500	1030 억		12654402	N	N	51	N	00	N
35	20230921	150243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2330	-75	5	-3.12	4811746890	2041688	122.01	2390	2415	2325	3125	1685	2405	2356.73	6.15	0	175934	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4796	14.04	2.24	12	0.99	166.00	1039.00	3085	20230802	-24.47	1460	20230103	59.59	3085	-24.47	20230802	1460	59.59	20230103	3085	-24.47	20230802	1460	59.59	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
36	20230921	140244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2340	-65	5	-2.70	4260576580	1805869	107.92	2390	2415	2325	3125	1685	2405	2359.28	6.15	0	161582	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4817	14.10	2.25	12	0.88	166.00	1039.00	3085	20230802	-24.15	1460	20230103	60.27	3085	-24.15	20230802	1460	60.27	20230103	3085	-24.15	20230802	1460	60.27	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
37	20230921	130238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2330	-75	5	-3.12	3694401575	1563574	93.44	2390	2415	2325	3125	1685	2405	2362.78	6.15	0	108487	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4796	14.04	2.24	12	0.76	166.00	1039.00	3085	20230802	-24.47	1460	20230103	59.59	3085	-24.47	20230802	1460	59.59	20230103	3085	-24.47	20230802	1460	59.59	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
38	20230921	120239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2340	-65	5	-2.70	2909114075	1227179	73.34	2390	2415	2340	3125	1685	2405	2370.55	6.15	0	53909	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4817	14.10	2.25	12	0.60	166.00	1039.00	3085	20230802	-24.15	1460	20230103	60.27	3085	-24.15	20230802	1460	60.27	20230103	3085	-24.15	20230802	1460	60.27	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
39	20230921	110246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2350	-55	5	-2.29	2385729820	1004355	60.02	2390	2415	2340	3125	1685	2405	2375.37	6.15	0	39445	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4837	14.16	2.26	12	0.49	166.00	1039.00	3085	20230802	-23.82	1460	20230103	60.96	3085	-23.82	20230802	1460	60.96	20230103	3085	-23.82	20230802	1460	60.96	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
40	20230921	100242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2385	-20	5	-0.83	1114939090	466726	27.89	2390	2415	2375	3125	1685	2405	2388.83	6.15	0	24287	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4909	14.37	2.30	12	0.23	166.00	1039.00	3085	20230802	-22.69	1460	20230103	63.36	3085	-22.69	20230802	1460	63.36	20230103	3085	-22.69	20230802	1460	63.36	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
41	20230921	090246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2380	-25	5	-1.04	122236765	51360	3.07	2390	2390	2375	3125	1685	2405	2379.69	6.15	0	-12379	2488	2446	2418	2376	2348	2432	2362	1030	720	500	1820	5	1	205848151	4899	14.34	2.29	12	0.02	166.00	1039.00	3085	20230802	-22.85	1460	20230103	63.01	3085	-22.85	20230802	1460	63.01	20230103	3085	-22.85	20230802	1460	63.01	20230103	4.64	N	011930	500	1030 억		12654402	N	N	31	N	00	N
42	20230920	160246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2405	-35	5	-1.43	3962620140	1642591	90.55	2430	2460	2390	3170	1710	2440	2412.49	6.18	0	-69000	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4951	14.49	2.31	12	0.80	166.00	1039.00	3085	20230802	-22.04	1460	20230103	64.73	3085	-22.04	20230802	1460	64.73	20230103	3085	-22.04	20230802	1460	64.73	20230103	4.59	N	011930	500	1030 억		12718708	N	N	31	N	00	N
43	20230920	150240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2405	-35	5	-1.43	3698521015	1532756	84.50	2430	2460	2390	3170	1710	2440	2412.98	6.18	0	-74392	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4951	14.49	2.31	12	0.74	166.00	1039.00	3085	20230802	-22.04	1460	20230103	64.73	3085	-22.04	20230802	1460	64.73	20230103	3085	-22.04	20230802	1460	64.73	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
44	20230920	140242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2400	-40	5	-1.64	3140301035	1300360	71.68	2430	2460	2390	3170	1710	2440	2414.94	6.18	0	-55361	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4940	14.46	2.31	12	0.63	166.00	1039.00	3085	20230802	-22.20	1460	20230103	64.38	3085	-22.20	20230802	1460	64.38	20230103	3085	-22.20	20230802	1460	64.38	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
45	20230920	130240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2400	-40	5	-1.64	2783413275	1151962	63.50	2430	2460	2390	3170	1710	2440	2416.23	6.18	0	-80373	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4940	14.46	2.31	12	0.56	166.00	1039.00	3085	20230802	-22.20	1460	20230103	64.38	3085	-22.20	20230802	1460	64.38	20230103	3085	-22.20	20230802	1460	64.38	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
46	20230920	120237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2405	-35	5	-1.43	2396699505	991256	54.64	2430	2460	2390	3170	1710	2440	2417.83	6.18	0	-93275	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4951	14.49	2.31	12	0.48	166.00	1039.00	3085	20230802	-22.04	1460	20230103	64.73	3085	-22.04	20230802	1460	64.73	20230103	3085	-22.04	20230802	1460	64.73	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
47	20230920	110242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2415	-25	5	-1.02	1431509790	589413	32.49	2430	2460	2410	3170	1710	2440	2428.70	6.18	0	-142133	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	4971	14.55	2.32	12	0.29	166.00	1039.00	3085	20230802	-21.72	1460	20230103	65.41	3085	-21.72	20230802	1460	65.41	20230103	3085	-21.72	20230802	1460	65.41	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
48	20230920	100237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2430	-10	5	-0.41	979008205	402427	22.18	2430	2460	2415	3170	1710	2440	2432.75	6.18	0	-121737	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	5002	14.64	2.34	12	0.20	166.00	1039.00	3085	20230802	-21.23	1460	20230103	66.44	3085	-21.23	20230802	1460	66.44	20230103	3085	-21.23	20230802	1460	66.44	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
49	20230920	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2435	-5	5	-0.20	44614490	18352	1.01	2430	2440	2430	3170	1710	2440	2430.91	6.18	0	-3152	2510	2475	2440	2405	2370	2457	2387	1030	730	500	1850	5	1	205848151	5012	14.67	2.34	12	0.01	166.00	1039.00	3085	20230802	-21.07	1460	20230103	66.78	3085	-21.07	20230802	1460	66.78	20230103	3085	-21.07	20230802	1460	66.78	20230103	4.59	N	011930	500	1030 억		12718708	N	N	1179	N	00	N
50	20230919	160238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2440	-5	5	-0.20	4378208795	1791702	54.37	2445	2475	2405	3175	1715	2445	2443.61	6.20	0	-47028	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5023	14.70	2.35	12	0.87	166.00	1039.00	3085	20230802	-20.91	1460	20230103	67.12	3085	-20.91	20230802	1460	67.12	20230103	3085	-20.91	20230802	1460	67.12	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1179	N	00	N
51	20230919	150239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2440	-5	5	-0.20	4148117650	1697367	51.51	2445	2475	2405	3175	1715	2445	2443.85	6.20	0	-40518	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5023	14.70	2.35	12	0.82	166.00	1039.00	3085	20230802	-20.91	1460	20230103	67.12	3085	-20.91	20230802	1460	67.12	20230103	3085	-20.91	20230802	1460	67.12	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
52	20230919	140236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2445	0	3	0.00	3728383560	1525584	46.30	2445	2475	2405	3175	1715	2445	2443.91	6.20	0	-26948	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5033	14.73	2.35	12	0.74	166.00	1039.00	3085	20230802	-20.75	1460	20230103	67.47	3085	-20.75	20230802	1460	67.47	20230103	3085	-20.75	20230802	1460	67.47	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
53	20230919	130235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2450	5	2	0.20	3422165945	1400754	42.51	2445	2475	2405	3175	1715	2445	2443.09	6.20	0	-14388	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5043	14.76	2.36	12	0.68	166.00	1039.00	3085	20230802	-20.58	1460	20230103	67.81	3085	-20.58	20230802	1460	67.81	20230103	3085	-20.58	20230802	1460	67.81	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
54	20230919	120242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2450	5	2	0.20	2922420710	1197570	36.34	2445	2475	2405	3175	1715	2445	2440.29	6.20	0	13528	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5043	14.76	2.36	12	0.58	166.00	1039.00	3085	20230802	-20.58	1460	20230103	67.81	3085	-20.58	20230802	1460	67.81	20230103	3085	-20.58	20230802	1460	67.81	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
55	20230919	110242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2450	5	2	0.20	2409955635	988612	30.00	2445	2475	2405	3175	1715	2445	2437.72	6.20	0	43746	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5043	14.76	2.36	12	0.48	166.00	1039.00	3085	20230802	-20.58	1460	20230103	67.81	3085	-20.58	20230802	1460	67.81	20230103	3085	-20.58	20230802	1460	67.81	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
56	20230919	100240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2445	0	3	0.00	1564776265	640004	19.42	2445	2475	2425	3175	1715	2445	2444.95	6.20	0	1148	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5033	14.73	2.35	12	0.31	166.00	1039.00	3085	20230802	-20.75	1460	20230103	67.47	3085	-20.75	20230802	1460	67.47	20230103	3085	-20.75	20230802	1460	67.47	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
57	20230919	090240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2450	5	2	0.20	95823015	39165	1.19	2445	2455	2440	3175	1715	2445	2446.65	6.20	0	2139	2571	2507	2461	2397	2351	2485	2375	1030	730	500	1850	5	1	205848151	5043	14.76	2.36	12	0.02	166.00	1039.00	3085	20230802	-20.58	1460	20230103	67.81	3085	-20.58	20230802	1460	67.81	20230103	3085	-20.58	20230802	1460	67.81	20230103	4.62	N	011930	500	1030 억		12770890	N	N	1570	N	00	N
58	20230918	160242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2445	-95	5	-3.74	8046695635	3278498	117.43	2505	2525	2415	3300	1780	2540	2454.30	6.30	0	-193185	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5033	14.73	2.35	12	1.59	166.00	1039.00	3085	20230802	-20.75	1460	20230103	67.47	3085	-20.75	20230802	1460	67.47	20230103	3085	-20.75	20230802	1460	67.47	20230103	4.53	N	011930	500	1030 억		12976598	N	N	1570	N	00	N
59	20230918	150236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2435	-105	5	-4.13	7407750400	3016721	108.05	2505	2525	2415	3300	1780	2540	2455.46	6.30	0	-258237	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5012	14.67	2.34	12	1.47	166.00	1039.00	3085	20230802	-21.07	1460	20230103	66.78	3085	-21.07	20230802	1460	66.78	20230103	3085	-21.07	20230802	1460	66.78	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
60	20230918	140244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2440	-100	5	-3.94	6655667885	2707812	96.99	2505	2525	2415	3300	1780	2540	2457.83	6.30	0	-345291	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5023	14.70	2.35	12	1.32	166.00	1039.00	3085	20230802	-20.91	1460	20230103	67.12	3085	-20.91	20230802	1460	67.12	20230103	3085	-20.91	20230802	1460	67.12	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
61	20230918	130241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2440	-100	5	-3.94	6093050820	2477522	88.74	2505	2525	2415	3300	1780	2540	2459.21	6.30	0	-380810	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5023	14.70	2.35	12	1.20	166.00	1039.00	3085	20230802	-20.91	1460	20230103	67.12	3085	-20.91	20230802	1460	67.12	20230103	3085	-20.91	20230802	1460	67.12	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
62	20230918	120240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2435	-105	5	-4.13	5488349590	2229106	79.84	2505	2525	2415	3300	1780	2540	2462.00	6.30	0	-388005	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5012	14.67	2.34	12	1.08	166.00	1039.00	3085	20230802	-21.07	1460	20230103	66.78	3085	-21.07	20230802	1460	66.78	20230103	3085	-21.07	20230802	1460	66.78	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
63	20230918	110241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2435	-105	5	-4.13	4147566445	1676653	60.05	2505	2525	2430	3300	1780	2540	2473.57	6.30	0	-386053	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5012	14.67	2.34	12	0.81	166.00	1039.00	3085	20230802	-21.07	1460	20230103	66.78	3085	-21.07	20230802	1460	66.78	20230103	3085	-21.07	20230802	1460	66.78	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
64	20230918	100238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2480	-60	5	-2.36	1996077230	800550	28.67	2505	2525	2480	3300	1780	2540	2493.16	6.30	0	-244795	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5105	14.94	2.39	12	0.39	166.00	1039.00	3085	20230802	-19.61	1460	20230103	69.86	3085	-19.61	20230802	1460	69.86	20230103	3085	-19.61	20230802	1460	69.86	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
65	20230918	090235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2505	-35	5	-1.38	223782285	89295	3.20	2505	2525	2500	3300	1780	2540	2504.57	6.30	0	7178	2606	2572	2521	2487	2436	2590	2505	1030	760	500	1930	5	1	205848151	5156	15.09	2.41	12	0.04	166.00	1039.00	3085	20230802	-18.80	1460	20230103	71.58	3085	-18.80	20230802	1460	71.58	20230103	3085	-18.80	20230802	1460	71.58	20230103	4.53	N	011930	500	1030 억		12976598	N	N	12651	N	00	N
66	20230915	160239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2540	40	2	1.60	6777118835	2695153	108.68	2530	2555	2470	3250	1750	2500	2514.39	6.28	0	24899	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5229	15.30	2.44	12	1.31	166.00	1039.00	3085	20230802	-17.67	1460	20230103	73.97	3085	-17.67	20230802	1460	73.97	20230103	3085	-17.67	20230802	1460	73.97	20230103	4.59	N	011930	500	1030 억		12935630	N	N	12639	N	00	N
67	20230915	150240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2545	45	2	1.80	6100954540	2429273	97.95	2530	2550	2470	3250	1750	2500	2511.43	6.28	0	103457	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5239	15.33	2.45	12	1.18	166.00	1039.00	3085	20230802	-17.50	1460	20230103	74.32	3085	-17.50	20230802	1460	74.32	20230103	3085	-17.50	20230802	1460	74.32	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
68	20230915	140238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	35	2	1.40	5596060405	2230576	89.94	2530	2545	2470	3250	1750	2500	2508.80	6.28	0	117501	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5218	15.27	2.44	12	1.08	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
69	20230915	130235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	35	2	1.40	5237751030	2089194	84.24	2530	2545	2470	3250	1750	2500	2507.07	6.28	0	154386	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5218	15.27	2.44	12	1.01	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
70	20230915	120238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	20	2	0.80	4438644150	1773798	71.52	2530	2535	2470	3250	1750	2500	2502.34	6.28	0	219048	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5187	15.18	2.43	12	0.86	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
71	20230915	110239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2515	15	2	0.60	2952472725	1179544	47.56	2530	2535	2470	3250	1750	2500	2503.06	6.28	0	68399	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5177	15.15	2.42	12	0.57	166.00	1039.00	3085	20230802	-18.48	1460	20230103	72.26	3085	-18.48	20230802	1460	72.26	20230103	3085	-18.48	20230802	1460	72.26	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
72	20230915	100240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2505	5	2	0.20	2150146785	860157	34.68	2530	2535	2470	3250	1750	2500	2499.71	6.28	0	25958	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5156	15.09	2.41	12	0.42	166.00	1039.00	3085	20230802	-18.80	1460	20230103	71.58	3085	-18.80	20230802	1460	71.58	20230103	3085	-18.80	20230802	1460	71.58	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
73	20230915	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2525	25	2	1.00	129122730	51098	2.06	2530	2535	2520	3250	1750	2500	2526.97	6.28	0	-5843	2586	2542	2521	2477	2456	2532	2467	1030	750	500	1900	5	1	205848151	5198	15.21	2.43	12	0.02	166.00	1039.00	3085	20230802	-18.15	1460	20230103	72.95	3085	-18.15	20230802	1460	72.95	20230103	3085	-18.15	20230802	1460	72.95	20230103	4.59	N	011930	500	1030 억		12935630	N	N	4894	N	00	N
74	20230914	160237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2500	-20	5	-0.79	6143510700	2429845	85.54	2530	2565	2500	3275	1765	2520	2528.57	6.28	0	-688439	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5146	15.06	2.41	12	1.18	166.00	1039.00	3085	20230802	-18.96	1460	20230103	71.23	3085	-18.96	20230802	1460	71.23	20230103	3085	-18.96	20230802	1460	71.23	20230103	4.53	N	011930	500	1030 억		12923101	N	N	4894	N	00	N
75	20230914	150235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2525	5	2	0.20	3899686375	1534019	54.00	2530	2565	2525	3275	1765	2520	2542.17	6.28	0	-411978	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5198	15.21	2.43	12	0.75	166.00	1039.00	3085	20230802	-18.15	1460	20230103	72.95	3085	-18.15	20230802	1460	72.95	20230103	3085	-18.15	20230802	1460	72.95	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
76	20230914	140234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2550	30	2	1.19	3019576845	1186385	41.76	2530	2565	2525	3275	1765	2520	2545.24	6.28	0	-254424	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5249	15.36	2.45	12	0.58	166.00	1039.00	3085	20230802	-17.34	1460	20230103	74.66	3085	-17.34	20230802	1460	74.66	20230103	3085	-17.34	20230802	1460	74.66	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
77	20230914	130232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	35	2	1.39	2471329055	970687	34.17	2530	2565	2525	3275	1765	2520	2546.02	6.28	0	-213723	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5259	15.39	2.46	12	0.47	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
78	20230914	120237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	45	2	1.79	2113865375	830972	29.25	2530	2565	2525	3275	1765	2520	2543.92	6.28	0	-191451	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5280	15.45	2.47	12	0.40	166.00	1039.00	3085	20230802	-16.86	1460	20230103	75.68	3085	-16.86	20230802	1460	75.68	20230103	3085	-16.86	20230802	1460	75.68	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
79	20230914	110236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	35	2	1.39	1809369440	711999	25.06	2530	2565	2525	3275	1765	2520	2541.32	6.28	0	-169599	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5259	15.39	2.46	12	0.35	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
80	20230914	100233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2540	20	2	0.79	1151625300	454243	15.99	2530	2550	2525	3275	1765	2520	2535.34	6.28	0	-88676	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5229	15.30	2.44	12	0.22	166.00	1039.00	3085	20230802	-17.67	1460	20230103	73.97	3085	-17.67	20230802	1460	73.97	20230103	3085	-17.67	20230802	1460	73.97	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
81	20230914	090236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	15	2	0.60	119184045	47095	1.66	2530	2540	2525	3275	1765	2520	2531.29	6.28	0	-7151	2660	2590	2550	2480	2440	2570	2460	1030	755	500	1910	5	1	205848151	5218	15.27	2.44	12	0.02	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.53	N	011930	500	1030 억		12923101	N	N	10	N	00	N
82	20230913	160238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	-75	5	-2.89	7050884450	2756510	83.68	2590	2620	2510	3370	1820	2595	2558.05	6.26	0	42737	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5187	15.18	2.43	12	1.34	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.58	N	011930	500	1030 억		12885571	N	N	10	N	00	N
83	20230913	150235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2530	-65	5	-2.50	6097551890	2378243	72.20	2590	2620	2525	3370	1820	2595	2563.89	6.26	0	-90392	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5208	15.24	2.44	12	1.16	166.00	1039.00	3085	20230802	-17.99	1460	20230103	73.29	3085	-17.99	20230802	1460	73.29	20230103	3085	-17.99	20230802	1460	73.29	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
84	20230913	140237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	-40	5	-1.54	5253464505	2046149	62.12	2590	2620	2530	3370	1820	2595	2567.49	6.26	0	-40440	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5259	15.39	2.46	12	0.99	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
85	20230913	130231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2545	-50	5	-1.93	4327358225	1681642	51.05	2590	2620	2535	3370	1820	2595	2573.29	6.26	0	-64653	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5239	15.33	2.45	12	0.82	166.00	1039.00	3085	20230802	-17.50	1460	20230103	74.32	3085	-17.50	20230802	1460	74.32	20230103	3085	-17.50	20230802	1460	74.32	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
86	20230913	120236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	-40	5	-1.54	3877347855	1504871	45.69	2590	2620	2535	3370	1820	2595	2576.53	6.26	0	-57328	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5259	15.39	2.46	12	0.73	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
87	20230913	110236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	-40	5	-1.54	3182493255	1232133	37.41	2590	2620	2535	3370	1820	2595	2582.91	6.26	0	-59746	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5259	15.39	2.46	12	0.60	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
88	20230913	100234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	15	2	0.58	1604262185	617411	18.74	2590	2620	2575	3370	1820	2595	2598.37	6.26	0	-21210	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5373	15.72	2.51	12	0.30	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
89	20230913	090233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	15	2	0.58	194411250	74997	2.28	2590	2610	2585	3370	1820	2595	2592.25	6.26	0	20805	2738	2666	2628	2556	2518	2647	2537	1030	775	500	1970	5	1	205848151	5373	15.72	2.51	12	0.04	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.58	N	011930	500	1030 억		12885571	N	N	39	N	00	N
90	20230912	160232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2595	-95	5	-3.53	8552714715	3248315	129.47	2695	2700	2590	3495	1885	2690	2633.09	6.43	0	-612327	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5342	15.63	2.50	12	1.58	166.00	1039.00	3085	20230802	-15.88	1460	20230103	77.74	3085	-15.88	20230802	1460	77.74	20230103	3085	-15.88	20230802	1460	77.74	20230103	4.55	N	011930	500	1030 억		13228473	N	N	39	N	00	N
91	20230912	150234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	-90	5	-3.35	7746385315	2937794	117.09	2695	2700	2590	3495	1885	2690	2636.80	6.43	0	-613649	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5352	15.66	2.50	12	1.43	166.00	1039.00	3085	20230802	-15.72	1460	20230103	78.08	3085	-15.72	20230802	1460	78.08	20230103	3085	-15.72	20230802	1460	78.08	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
92	20230912	140232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2620	-70	5	-2.60	6072093585	2295910	91.51	2695	2700	2610	3495	1885	2690	2644.74	6.43	0	-551388	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5393	15.78	2.52	12	1.12	166.00	1039.00	3085	20230802	-15.07	1460	20230103	79.45	3085	-15.07	20230802	1460	79.45	20230103	3085	-15.07	20230802	1460	79.45	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
93	20230912	130233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-75	5	-2.79	5186619665	1957342	78.01	2695	2700	2610	3495	1885	2690	2649.82	6.43	0	-493283	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5383	15.75	2.52	12	0.95	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
94	20230912	120227	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-50	5	-1.86	3878874860	1459364	58.17	2695	2700	2630	3495	1885	2690	2657.91	6.43	0	-426008	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5434	15.90	2.54	12	0.71	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
95	20230912	110230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-50	5	-1.86	3282441045	1234002	49.18	2695	2700	2630	3495	1885	2690	2659.99	6.43	0	-358503	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5434	15.90	2.54	12	0.60	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
96	20230912	100231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	-35	5	-1.30	2133618745	799775	31.88	2695	2700	2640	3495	1885	2690	2667.76	6.43	0	-286376	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5465	15.99	2.56	12	0.39	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
97	20230912	090234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	-5	5	-0.19	193137635	71709	2.86	2695	2700	2685	3495	1885	2690	2693.37	6.43	0	-38629	2746	2717	2681	2652	2616	2722	2657	1030	805	500	2040	5	1	205848151	5527	16.17	2.58	12	0.03	166.00	1039.00	3085	20230802	-12.97	1460	20230103	83.90	3085	-12.97	20230802	1460	83.90	20230103	3085	-12.97	20230802	1460	83.90	20230103	4.55	N	011930	500	1030 억		13228473	N	N	0	N	00	N
98	20230911	160228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	-5	5	-0.19	6598919955	2464214	77.32	2690	2710	2645	3500	1890	2695	2677.81	6.66	0	145248	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5537	16.20	2.59	12	1.20	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
99	20230911	150233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	-5	5	-0.19	6053359735	2261278	70.95	2690	2710	2645	3500	1890	2695	2676.95	6.66	0	111996	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5537	16.20	2.59	12	1.10	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
100	20230911	140233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	0	3	0.00	5190960815	1939825	60.87	2690	2710	2645	3500	1890	2695	2675.98	6.66	0	96588	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5548	16.23	2.59	12	0.94	166.00	1039.00	3085	20230802	-12.64	1460	20230103	84.59	3085	-12.64	20230802	1460	84.59	20230103	3085	-12.64	20230802	1460	84.59	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
101	20230911	130233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	0	3	0.00	4507949590	1686776	52.93	2690	2710	2645	3500	1890	2695	2672.50	6.66	0	40488	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5548	16.23	2.59	12	0.82	166.00	1039.00	3085	20230802	-12.64	1460	20230103	84.59	3085	-12.64	20230802	1460	84.59	20230103	3085	-12.64	20230802	1460	84.59	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
102	20230911	120234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	-5	5	-0.19	3828077075	1434742	45.02	2690	2700	2645	3500	1890	2695	2668.09	6.66	0	-24988	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5537	16.20	2.59	12	0.70	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
103	20230911	110229	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	-5	5	-0.19	3321752220	1246564	39.11	2690	2695	2645	3500	1890	2695	2664.68	6.66	0	-45356	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5537	16.20	2.59	12	0.61	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
104	20230911	100228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	-35	5	-1.30	2524842310	948227	29.75	2690	2695	2645	3500	1890	2695	2662.64	6.66	0	-110770	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5476	16.02	2.56	12	0.46	166.00	1039.00	3085	20230802	-13.78	1460	20230103	82.19	3085	-13.78	20230802	1460	82.19	20230103	3085	-13.78	20230802	1460	82.19	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
105	20230911	090228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	-5	5	-0.19	220719730	82049	2.57	2690	2695	2685	3500	1890	2695	2689.98	6.66	0	5098	2758	2726	2688	2656	2618	2707	2637	1030	805	500	2040	5	1	205848151	5537	16.20	2.59	12	0.04	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.52	N	011930	500	1030 억		13707784	N	N	646	N	00	N
106	20230908	160231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	30	2	1.13	8317211990	3097481	93.98	2705	2720	2650	3460	1870	2665	2685.15	6.78	0	-227415	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5548	16.23	2.59	12	1.50	166.00	1039.00	3085	20230802	-12.64	1460	20230103	84.59	3085	-12.64	20230802	1460	84.59	20230103	3085	-12.64	20230802	1460	84.59	20230103	4.40	N	011930	500	1030 억		13956358	N	N	646	N	00	N
107	20230908	150231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	15	2	0.56	7587337430	2826522	85.75	2705	2720	2650	3460	1870	2665	2684.37	6.78	0	-260989	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5517	16.14	2.58	12	1.37	166.00	1039.00	3085	20230802	-13.13	1460	20230103	83.56	3085	-13.13	20230802	1460	83.56	20230103	3085	-13.13	20230802	1460	83.56	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
108	20230908	140231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	5	2	0.19	6777691960	2523711	76.57	2705	2720	2650	3460	1870	2665	2685.65	6.78	0	-326506	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5496	16.08	2.57	12	1.23	166.00	1039.00	3085	20230802	-13.45	1460	20230103	82.88	3085	-13.45	20230802	1460	82.88	20230103	3085	-13.45	20230802	1460	82.88	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
109	20230908	130234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	10	2	0.38	6325124095	2354513	71.43	2705	2720	2650	3460	1870	2665	2686.43	6.78	0	-321489	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5506	16.11	2.57	12	1.14	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
110	20230908	120237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	15	2	0.56	5718038110	2127787	64.56	2705	2720	2650	3460	1870	2665	2687.37	6.78	0	-273820	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5517	16.14	2.58	12	1.03	166.00	1039.00	3085	20230802	-13.13	1460	20230103	83.56	3085	-13.13	20230802	1460	83.56	20230103	3085	-13.13	20230802	1460	83.56	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
111	20230908	110232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	10	2	0.38	4771895950	1774776	53.85	2705	2720	2650	3460	1870	2665	2688.80	6.78	0	-197359	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5506	16.11	2.57	12	0.86	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
112	20230908	100231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	10	2	0.38	4215110540	1566634	47.53	2705	2720	2650	3460	1870	2665	2690.64	6.78	0	-186426	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5506	16.11	2.57	12	0.76	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
113	20230908	090236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	45	2	1.69	915221740	338495	10.27	2705	2715	2690	3460	1870	2665	2704.39	6.78	0	-59786	2741	2702	2666	2627	2591	2722	2647	1030	795	500	2020	5	1	205848151	5578	16.33	2.61	12	0.16	166.00	1039.00	3085	20230802	-12.16	1460	20230103	85.62	3085	-12.16	20230802	1460	85.62	20230103	3085	-12.16	20230802	1460	85.62	20230103	4.40	N	011930	500	1030 억		13956358	N	N	15619	N	00	N
114	20230907	160232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-5	5	-0.19	8582857960	3223936	49.98	2655	2705	2630	3470	1870	2670	2662.21	6.81	0	-83547	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5486	16.05	2.56	12	1.57	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.36	N	011930	500	1030 억		14023497	N	N	15619	N	00	N
115	20230907	150230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	0	3	0.00	7794056985	2927608	45.38	2655	2705	2630	3470	1870	2670	2662.26	6.81	0	-68236	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5496	16.08	2.57	12	1.42	166.00	1039.00	3085	20230802	-13.45	1460	20230103	82.88	3085	-13.45	20230802	1460	82.88	20230103	3085	-13.45	20230802	1460	82.88	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
116	20230907	140230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	5	2	0.19	7120938755	2675453	41.47	2655	2705	2630	3470	1870	2670	2661.58	6.81	0	-43651	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5506	16.11	2.57	12	1.30	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
117	20230907	130231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	20	2	0.75	6438346405	2420166	37.52	2655	2705	2630	3470	1870	2670	2660.28	6.81	0	-23550	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5537	16.20	2.59	12	1.18	166.00	1039.00	3085	20230802	-12.80	1460	20230103	84.25	3085	-12.80	20230802	1460	84.25	20230103	3085	-12.80	20230802	1460	84.25	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
118	20230907	120232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	5	2	0.19	5935458475	2232730	34.61	2655	2705	2630	3470	1870	2670	2658.37	6.81	0	-2734	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5506	16.11	2.57	12	1.08	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
119	20230907	110231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-25	5	-0.94	3939508975	1489468	23.09	2655	2675	2630	3470	1870	2670	2644.87	6.81	0	94314	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5445	15.93	2.55	12	0.72	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
120	20230907	100232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-35	5	-1.31	2618282685	989259	15.33	2655	2675	2630	3470	1870	2670	2646.66	6.81	0	61207	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5424	15.87	2.54	12	0.48	166.00	1039.00	3085	20230802	-14.59	1460	20230103	80.48	3085	-14.59	20230802	1460	80.48	20230103	3085	-14.59	20230802	1460	80.48	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
121	20230907	090231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	-20	5	-0.75	234233325	88340	1.37	2655	2675	2630	3470	1870	2670	2651.04	6.81	0	-12339	2870	2770	2705	2605	2540	2737	2572	1030	800	500	2020	5	1	205848151	5455	15.96	2.55	12	0.04	166.00	1039.00	3085	20230802	-14.10	1460	20230103	81.51	3085	-14.10	20230802	1460	81.51	20230103	3085	-14.10	20230802	1460	81.51	20230103	4.36	N	011930	500	1030 억		14023497	N	N	531	N	00	N
122	20230906	160229	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-80	5	-2.91	17204276120	6366639	177.17	2795	2805	2640	3575	1925	2750	2702.28	7.43	0	-1284490	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5496	16.08	2.57	12	3.09	166.00	1039.00	3085	20230802	-13.45	1460	20230103	82.88	3085	-13.45	20230802	1460	82.88	20230103	3085	-13.45	20230802	1460	82.88	20230103	4.32	N	011930	500	1030 억		15301764	N	N	531	N	00	N
123	20230906	150228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	-95	5	-3.45	16436131025	6077978	169.14	2795	2805	2640	3575	1925	2750	2704.21	7.43	0	-1280720	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5465	15.99	2.56	12	2.95	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
124	20230906	140230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-85	5	-3.09	14001741095	5161757	143.64	2795	2805	2655	3575	1925	2750	2712.59	7.43	0	-1260686	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5486	16.05	2.56	12	2.51	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
125	20230906	130231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-80	5	-2.91	12972574660	4775998	132.90	2795	2805	2655	3575	1925	2750	2716.20	7.43	0	-1196233	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5496	16.08	2.57	12	2.32	166.00	1039.00	3085	20230802	-13.45	1460	20230103	82.88	3085	-13.45	20230802	1460	82.88	20230103	3085	-13.45	20230802	1460	82.88	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
126	20230906	120233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	-70	5	-2.55	11573715810	4251815	118.32	2795	2805	2655	3575	1925	2750	2722.06	7.43	0	-932410	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5517	16.14	2.58	12	2.07	166.00	1039.00	3085	20230802	-13.13	1460	20230103	83.56	3085	-13.13	20230802	1460	83.56	20230103	3085	-13.13	20230802	1460	83.56	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
127	20230906	110230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-80	5	-2.91	10513117225	3854984	107.27	2795	2805	2655	3575	1925	2750	2727.15	7.43	0	-886438	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5496	16.08	2.57	12	1.87	166.00	1039.00	3085	20230802	-13.45	1460	20230103	82.88	3085	-13.45	20230802	1460	82.88	20230103	3085	-13.45	20230802	1460	82.88	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
128	20230906	100226	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2715	-35	5	-1.27	6358403165	2308627	64.24	2795	2805	2700	3575	1925	2750	2754.19	7.43	0	-559330	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5589	16.36	2.61	12	1.12	166.00	1039.00	3085	20230802	-11.99	1460	20230103	85.96	3085	-11.99	20230802	1460	85.96	20230103	3085	-11.99	20230802	1460	85.96	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
129	20230906	090228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2805	55	2	2.00	1408653155	504375	14.04	2795	2805	2780	3575	1925	2750	2792.88	7.43	0	-32249	2836	2792	2761	2717	2686	2777	2702	1030	825	500	2090	5	1	205848151	5774	16.90	2.70	12	0.25	166.00	1039.00	3085	20230802	-9.08	1460	20230103	92.12	3085	-9.08	20230802	1460	92.12	20230103	3085	-9.08	20230802	1460	92.12	20230103	4.32	N	011930	500	1030 억		15301764	N	N	1291	N	00	N
130	20230905	160228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2750	-15	5	-0.54	9449526300	3423303	63.48	2765	2805	2730	3590	1940	2765	2760.39	7.52	0	-153640	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5661	16.57	2.65	12	1.66	166.00	1039.00	3085	20230802	-10.86	1460	20230103	88.36	3085	-10.86	20230802	1460	88.36	20230103	3085	-10.86	20230802	1460	88.36	20230103	4.14	N	011930	500	1030 억		15471032	N	N	945	N	00	N
131	20230905	150236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	-10	5	-0.36	8457504750	3062355	56.79	2765	2805	2730	3590	1940	2765	2761.76	7.52	0	-131261	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5671	16.60	2.65	12	1.49	166.00	1039.00	3085	20230802	-10.70	1460	20230103	88.70	3085	-10.70	20230802	1460	88.70	20230103	3085	-10.70	20230802	1460	88.70	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
132	20230905	140230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2765	0	3	0.00	7491069315	2711141	50.28	2765	2805	2730	3590	1940	2765	2763.07	7.52	0	-116773	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5692	16.66	2.66	12	1.32	166.00	1039.00	3085	20230802	-10.37	1460	20230103	89.38	3085	-10.37	20230802	1460	89.38	20230103	3085	-10.37	20230802	1460	89.38	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
133	20230905	130221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2775	10	2	0.36	6849683435	2479152	45.97	2765	2805	2730	3590	1940	2765	2762.91	7.52	0	-82507	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5712	16.72	2.67	12	1.20	166.00	1039.00	3085	20230802	-10.05	1460	20230103	90.07	3085	-10.05	20230802	1460	90.07	20230103	3085	-10.05	20230802	1460	90.07	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
134	20230905	120229	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2770	5	2	0.18	6322899130	2289000	42.45	2765	2805	2730	3590	1940	2765	2762.30	7.52	0	-21947	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5702	16.69	2.67	12	1.11	166.00	1039.00	3085	20230802	-10.21	1460	20230103	89.73	3085	-10.21	20230802	1460	89.73	20230103	3085	-10.21	20230802	1460	89.73	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
135	20230905	110230	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2750	-15	5	-0.54	5514464835	1996900	37.03	2765	2805	2730	3590	1940	2765	2761.51	7.52	0	-9102	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5661	16.57	2.65	12	0.97	166.00	1039.00	3085	20230802	-10.86	1460	20230103	88.36	3085	-10.86	20230802	1460	88.36	20230103	3085	-10.86	20230802	1460	88.36	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
136	20230905	100228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	-20	5	-0.72	4328786505	1565666	29.03	2765	2805	2730	3590	1940	2765	2764.82	7.52	0	-46850	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5651	16.54	2.64	12	0.76	166.00	1039.00	3085	20230802	-11.02	1460	20230103	88.01	3085	-11.02	20230802	1460	88.01	20230103	3085	-11.02	20230802	1460	88.01	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
137	20230905	090226	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2775	10	2	0.36	356497890	129011	2.39	2765	2780	2750	3590	1940	2765	2763.31	7.52	0	-30521	2898	2831	2798	2731	2698	2815	2715	1030	825	500	2100	5	1	205848151	5712	16.72	2.67	12	0.06	166.00	1039.00	3085	20230802	-10.05	1460	20230103	90.07	3085	-10.05	20230802	1460	90.07	20230103	3085	-10.05	20230802	1460	90.07	20230103	4.14	N	011930	500	1030 억		15471032	N	N	2190	N	00	N
138	20230904	160226	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2765	-45	5	-1.60	14938681485	5318872	48.83	2810	2865	2765	3650	1970	2810	2808.70	7.79	0	-578492	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5692	16.66	2.66	12	2.58	166.00	1039.00	3085	20230802	-10.37	1460	20230103	89.38	3085	-10.37	20230802	1460	89.38	20230103	3085	-10.37	20230802	1460	89.38	20230103	4.19	N	011930	500	1030 억		16030843	N	N	2133	N	00	N
139	20230904	150222	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2775	-35	5	-1.25	13646995285	4852210	44.55	2810	2865	2765	3650	1970	2810	2812.54	7.79	0	-547231	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5712	16.72	2.67	12	2.36	166.00	1039.00	3085	20230802	-10.05	1460	20230103	90.07	3085	-10.05	20230802	1460	90.07	20230103	3085	-10.05	20230802	1460	90.07	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
140	20230904	140224	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2780	-30	5	-1.07	12691711110	4508110	41.39	2810	2865	2765	3650	1970	2810	2815.31	7.79	0	-509947	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5723	16.75	2.68	12	2.19	166.00	1039.00	3085	20230802	-9.89	1460	20230103	90.41	3085	-9.89	20230802	1460	90.41	20230103	3085	-9.89	20230802	1460	90.41	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
141	20230904	130226	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2800	-10	5	-0.36	10698644300	3790900	34.81	2810	2865	2775	3650	1970	2810	2822.21	7.79	0	-430788	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5764	16.87	2.69	12	1.84	166.00	1039.00	3085	20230802	-9.24	1460	20230103	91.78	3085	-9.24	20230802	1460	91.78	20230103	3085	-9.24	20230802	1460	91.78	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
142	20230904	120221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	25	2	0.89	8719494565	3086109	28.33	2810	2865	2775	3650	1970	2810	2825.43	7.79	0	-204258	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5836	17.08	2.73	12	1.50	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
143	20230904	110220	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2845	35	2	1.25	7358863310	2608319	23.95	2810	2865	2775	3650	1970	2810	2821.33	7.79	0	-114814	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5856	17.14	2.74	12	1.27	166.00	1039.00	3085	20230802	-7.78	1460	20230103	94.86	3085	-7.78	20230802	1460	94.86	20230103	3085	-7.78	20230802	1460	94.86	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
144	20230904	100218	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2810	0	3	0.00	3977439720	1416474	13.01	2810	2835	2775	3650	1970	2810	2807.98	7.79	0	-41906	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5784	16.93	2.70	12	0.69	166.00	1039.00	3085	20230802	-8.91	1460	20230103	92.47	3085	-8.91	20230802	1460	92.47	20230103	3085	-8.91	20230802	1460	92.47	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
145	20230904	090223	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2805	-5	5	-0.18	633284695	225446	2.07	2810	2825	2800	3650	1970	2810	2809.00	7.79	0	20016	3096	2952	2881	2737	2666	2917	2702	1030	840	500	2130	5	1	205848151	5774	16.90	2.70	12	0.11	166.00	1039.00	3085	20230802	-9.08	1460	20230103	92.12	3085	-9.08	20230802	1460	92.12	20230103	3085	-9.08	20230802	1460	92.12	20230103	4.19	N	011930	500	1030 억		16030843	N	N	75564	N	00	N
146	20230901	160221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2810	-140	5	-4.75	30998604045	10700952	77.79	3025	3025	2810	3835	2065	2950	2897.16	8.71	0	-1907450	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5784	16.93	2.70	12	5.20	166.00	1039.00	3085	20230802	-8.91	1460	20230103	92.47	3085	-8.91	20230802	1460	92.47	20230103	3085	-8.91	20230802	1460	92.47	20230103	4.30	N	011930	500	1030 억		17928325	N	N	75564	N	00	N
147	20230901	150223	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	-115	5	-3.90	28826767925	9930467	72.19	3025	3025	2825	3835	2065	2950	2902.86	8.71	0	-1855350	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5836	17.08	2.73	12	4.82	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
148	20230901	140221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	-115	5	-3.90	27099582135	9320491	67.75	3025	3025	2825	3835	2065	2950	2907.53	8.71	0	-1838665	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5836	17.08	2.73	12	4.53	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
149	20230901	130221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2845	-105	5	-3.56	25739709640	8841140	64.27	3025	3025	2825	3835	2065	2950	2911.36	8.71	0	-1800069	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5856	17.14	2.74	12	4.29	166.00	1039.00	3085	20230802	-7.78	1460	20230103	94.86	3085	-7.78	20230802	1460	94.86	20230103	3085	-7.78	20230802	1460	94.86	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
150	20230901	120221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2840	-110	5	-3.73	24814635765	8515506	61.90	3025	3025	2825	3835	2065	2950	2914.05	8.71	0	-1790794	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5846	17.11	2.73	12	4.14	166.00	1039.00	3085	20230802	-7.94	1460	20230103	94.52	3085	-7.94	20230802	1460	94.52	20230103	3085	-7.94	20230802	1460	94.52	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
151	20230901	110221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	-115	5	-3.90	23238803565	7960759	57.87	3025	3025	2825	3835	2065	2950	2919.17	8.71	0	-1702904	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5836	17.08	2.73	12	3.87	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
152	20230901	100221	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2875	-75	5	-2.54	18690005225	6362860	46.25	3025	3025	2850	3835	2065	2950	2937.36	8.71	0	-1648155	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	5918	17.32	2.77	12	3.09	166.00	1039.00	3085	20230802	-6.81	1460	20230103	96.92	3085	-6.81	20230802	1460	96.92	20230103	3085	-6.81	20230802	1460	96.92	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N
153	20230901	090219	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2985	35	2	1.19	3741796165	1245259	9.05	3025	3025	2980	3835	2065	2950	3004.84	8.71	0	-592662	3030	2990	2935	2895	2840	3010	2915	1030	885	500	2240	5	1	205848151	6145	17.98	2.87	12	0.60	166.00	1039.00	3085	20230802	-3.24	1460	20230103	104.45	3085	-3.24	20230802	1460	104.45	20230103	3085	-3.24	20230802	1460	104.45	20230103	4.30	N	011930	500	1030 억		17928325	N	N	44838	N	00	N