KissMeData/097520/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	160727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-100	5	-0.38	597141000	22789	65.80	26100	26400	26000	34300	18500	26400	26201.55	8.34	0	-6762	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4728	20.58	1.50	12	0.13	1278.00	17573.00	34200	20230308	-23.10	25900	20221013	1.54	34200	-23.10	20230308	26000	1.15	20230927	34200	-23.10	20230308	25900	1.54	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
3	20230927	150734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	0	3	0.00	491450900	18776	54.21	26100	26400	26000	34300	18500	26400	26172.36	8.34	0	-5285	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4746	20.66	1.50	12	0.10	1278.00	17573.00	34200	20230308	-22.81	25900	20221013	1.93	34200	-22.81	20230308	26000	1.54	20230927	34200	-22.81	20230308	25900	1.93	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
4	20230927	140734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-200	5	-0.76	374555350	14328	41.37	26100	26300	26000	34300	18500	26400	26138.39	8.34	0	-4466	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4710	20.50	1.49	12	0.08	1278.00	17573.00	34200	20230308	-23.39	25900	20221013	1.16	34200	-23.39	20230308	26000	0.77	20230927	34200	-23.39	20230308	25900	1.16	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
5	20230927	130725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-250	5	-0.95	300826400	11509	33.23	26100	26300	26000	34300	18500	26400	26134.44	8.34	0	-3229	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4701	20.46	1.49	12	0.06	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26000	0.58	20230927	34200	-23.54	20230308	25900	0.97	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
6	20230927	120723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-250	5	-0.95	253256500	9687	27.97	26100	26300	26000	34300	18500	26400	26139.38	8.34	0	-2467	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4701	20.46	1.49	12	0.05	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26000	0.58	20230927	34200	-23.54	20230308	25900	0.97	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
7	20230927	110731	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-200	5	-0.76	167424800	6405	18.49	26100	26300	26000	34300	18500	26400	26132.61	8.34	0	-1501	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4710	20.50	1.49	12	0.04	1278.00	17573.00	34200	20230308	-23.39	25900	20221013	1.16	34200	-23.39	20230308	26000	0.77	20230927	34200	-23.39	20230308	25900	1.16	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
8	20230927	100726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-300	5	-1.14	103738900	3971	11.47	26100	26300	26000	34300	18500	26400	26111.79	8.34	0	-501	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4692	20.42	1.49	12	0.02	1278.00	17573.00	34200	20230308	-23.68	25900	20221013	0.77	34200	-23.68	20230308	26000	0.38	20230927	34200	-23.68	20230308	25900	0.77	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
9	20230927	090738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-250	5	-0.95	41513100	1591	4.59	26100	26300	26000	34300	18500	26400	26055.67	8.34	0	-72	27466	26932	26466	25932	25466	27200	26200	91	7900	500	19000	50	1	17977732	4701	20.46	1.49	12	0.01	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26000	0.58	20230927	34200	-23.54	20230308	25900	0.97	20221013	3.33	N	097520	500	91 억		1499486	N	N	0	N	00	N
10	20230926	160725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	0	3	0.00	900835400	34343	101.00	26100	27000	26000	34300	18500	26400	26230.31	8.36	0	-4286	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4746	20.66	1.50	12	0.19	1278.00	17573.00	34200	20230308	-22.81	25900	20221013	1.93	34200	-22.81	20230308	26000	1.54	20230926	34200	-22.81	20230308	25900	1.93	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
11	20230926	150726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-250	5	-0.95	820080300	31272	91.97	26100	27000	26000	34300	18500	26400	26224.11	8.36	0	-3802	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4701	20.46	1.49	12	0.17	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26000	0.58	20230926	34200	-23.54	20230308	25900	0.97	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
12	20230926	140718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-250	5	-0.95	486575150	18483	54.36	26100	27000	26100	34300	18500	26400	26325.55	8.36	0	-2740	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4701	20.46	1.49	12	0.10	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26050	0.38	20230726	34200	-23.54	20230308	25900	0.97	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
13	20230926	130722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-100	5	-0.38	258615400	9785	28.78	26100	27000	26100	34300	18500	26400	26429.78	8.36	0	-1771	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4728	20.58	1.50	12	0.05	1278.00	17573.00	34200	20230308	-23.10	25900	20221013	1.54	34200	-23.10	20230308	26050	0.96	20230726	34200	-23.10	20230308	25900	1.54	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
14	20230926	120725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-50	5	-0.19	199560300	7544	22.19	26100	27000	26100	34300	18500	26400	26452.85	8.36	0	-1310	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4737	20.62	1.50	12	0.04	1278.00	17573.00	34200	20230308	-22.95	25900	20221013	1.74	34200	-22.95	20230308	26050	1.15	20230726	34200	-22.95	20230308	25900	1.74	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
15	20230926	110724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	100	2	0.38	178160850	6734	19.80	26100	27000	26100	34300	18500	26400	26456.91	8.36	0	-1134	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4764	20.74	1.51	12	0.04	1278.00	17573.00	34200	20230308	-22.51	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	34200	-22.51	20230308	25900	2.32	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
16	20230926	100723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	0	3	0.00	150625750	5692	16.74	26100	27000	26100	34300	18500	26400	26462.71	8.36	0	-725	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4746	20.66	1.50	12	0.03	1278.00	17573.00	34200	20230308	-22.81	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	34200	-22.81	20230308	25900	1.93	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
17	20230926	090724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-150	5	-0.57	14404350	551	1.62	26100	26250	26100	34300	18500	26400	26142.20	8.36	0	-61	27100	26750	26400	26050	25700	26575	25875	91	7900	500	19000	50	1	17977732	4719	20.54	1.49	12	0.00	1278.00	17573.00	34200	20230308	-23.25	25900	20221013	1.35	34200	-23.25	20230308	26050	0.77	20230726	34200	-23.25	20230308	25900	1.35	20221013	3.35	N	097520	500	91 억		1502308	N	N	55	N	00	N
18	20230925	160724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-150	5	-0.56	889785700	33828	145.28	26500	26750	26050	34500	18600	26550	26302.85	8.38	0	-3314	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4746	20.66	1.50	12	0.19	1278.00	17573.00	34200	20230308	-22.81	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230925	34200	-22.81	20230308	25900	1.93	20221013	3.38	N	097520	500	91 억		1505697	N	N	55	N	00	N
19	20230925	150727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-300	5	-1.13	787928350	29966	128.70	26500	26750	26050	34500	18600	26550	26293.76	8.38	0	-2157	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4719	20.54	1.49	12	0.17	1278.00	17573.00	34200	20230308	-23.25	25900	20221013	1.35	34200	-23.25	20230308	26050	0.77	20230925	34200	-23.25	20230308	25900	1.35	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
20	20230925	140713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-400	5	-1.51	686098050	26080	112.01	26500	26750	26050	34500	18600	26550	26307.10	8.38	0	-1030	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4701	20.46	1.49	12	0.15	1278.00	17573.00	34200	20230308	-23.54	25900	20221013	0.97	34200	-23.54	20230308	26050	0.38	20230925	34200	-23.54	20230308	25900	0.97	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
21	20230925	130718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-350	5	-1.32	550215500	20880	89.68	26500	26750	26100	34500	18600	26550	26350.96	8.38	0	-301	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4710	20.50	1.49	12	0.12	1278.00	17573.00	34200	20230308	-23.39	25900	20221013	1.16	34200	-23.39	20230308	26050	0.58	20230726	34200	-23.39	20230308	25900	1.16	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
22	20230925	120724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-300	5	-1.13	455510450	17265	74.15	26500	26750	26250	34500	18600	26550	26383.10	8.38	0	136	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4719	20.54	1.49	12	0.10	1278.00	17573.00	34200	20230308	-23.25	25900	20221013	1.35	34200	-23.25	20230308	26050	0.77	20230726	34200	-23.25	20230308	25900	1.35	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
23	20230925	110718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-300	5	-1.13	310527700	11751	50.47	26500	26750	26250	34500	18600	26550	26425.25	8.38	0	1276	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4719	20.54	1.49	12	0.07	1278.00	17573.00	34200	20230308	-23.25	25900	20221013	1.35	34200	-23.25	20230308	26050	0.77	20230726	34200	-23.25	20230308	25900	1.35	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
24	20230925	100722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-100	5	-0.38	195652850	7393	31.75	26500	26750	26300	34500	18600	26550	26464.18	8.38	0	1533	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4755	20.70	1.51	12	0.04	1278.00	17573.00	34200	20230308	-22.66	25900	20221013	2.12	34200	-22.66	20230308	26050	1.54	20230726	34200	-22.66	20230308	25900	2.12	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
25	20230925	090718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-100	5	-0.38	45959650	1740	7.47	26500	26500	26300	34500	18600	26550	26410.63	8.38	0	1033	27183	26866	26483	26166	25783	27025	26325	91	7950	500	19110	50	1	17977732	4755	20.70	1.51	12	0.01	1278.00	17573.00	34200	20230308	-22.66	25900	20221013	2.12	34200	-22.66	20230308	26050	1.54	20230726	34200	-22.66	20230308	25900	2.12	20221013	3.38	N	097520	500	91 억		1505697	N	N	0	N	00	N
26	20230922	160744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-150	5	-0.56	593913250	22421	61.36	26100	26800	26100	34700	18700	26700	26488.99	8.38	0	-879	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4773	20.77	1.51	12	0.12	1278.00	17573.00	34200	20230308	-22.37	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	34200	-22.37	20230308	25900	2.51	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
27	20230922	150740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	554205650	20926	57.27	26100	26800	26100	34700	18700	26700	26484.07	8.38	0	-611	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4782	20.81	1.51	12	0.12	1278.00	17573.00	34200	20230308	-22.22	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	34200	-22.22	20230308	25900	2.70	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
28	20230922	140740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	501723050	18950	51.86	26100	26800	26100	34700	18700	26700	26476.15	8.38	0	-576	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4782	20.81	1.51	12	0.11	1278.00	17573.00	34200	20230308	-22.22	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	34200	-22.22	20230308	25900	2.70	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
29	20230922	130654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	448735700	16959	46.41	26100	26800	26100	34700	18700	26700	26460.03	8.38	0	-251	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4782	20.81	1.51	12	0.09	1278.00	17573.00	34200	20230308	-22.22	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	34200	-22.22	20230308	25900	2.70	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
30	20230922	120653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	372860300	14110	38.62	26100	26800	26100	34700	18700	26700	26425.25	8.38	0	1485	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4800	20.89	1.52	12	0.08	1278.00	17573.00	34200	20230308	-21.93	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	34200	-21.93	20230308	25900	3.09	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
31	20230922	110649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-200	5	-0.75	287502350	10904	29.84	26100	26550	26100	34700	18700	26700	26366.69	8.38	0	-183	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4764	20.74	1.51	12	0.06	1278.00	17573.00	34200	20230308	-22.51	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	34200	-22.51	20230308	25900	2.32	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
32	20230922	100651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-300	5	-1.12	183365700	6963	19.06	26100	26550	26100	34700	18700	26700	26334.30	8.38	0	-676	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4746	20.66	1.50	12	0.04	1278.00	17573.00	34200	20230308	-22.81	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	34200	-22.81	20230308	25900	1.93	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
33	20230922	090646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-400	5	-1.50	75216800	2872	7.86	26100	26500	26100	34700	18700	26700	26189.69	8.38	0	-487	27766	27232	26916	26382	26066	27075	26225	91	8000	500	19220	50	1	17977732	4728	20.58	1.50	12	0.02	1278.00	17573.00	34200	20230308	-23.10	25900	20221013	1.54	34200	-23.10	20230308	26050	0.96	20230726	34200	-23.10	20230308	25900	1.54	20221013	3.38	N	097520	500	91 억		1506456	N	N	404	N	00	N
34	20230921	160652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	-750	5	-2.73	981791650	36456	155.66	27450	27450	26600	35650	19250	27450	26931.50	8.44	0	-11029	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4800	20.89	1.52	12	0.20	1278.00	17573.00	34200	20230308	-21.93	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	35000	-23.71	20220921	25900	3.09	20221013	3.35	N	097520	500	91 억		1517358	N	N	404	N	00	N
35	20230921	150642	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-700	5	-2.55	848848650	31474	134.38	27450	27450	26700	35650	19250	27450	26969.84	8.44	0	-10286	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4809	20.93	1.52	12	0.18	1278.00	17573.00	34200	20230308	-21.78	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	35000	-23.57	20220921	25900	3.28	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
36	20230921	140650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-650	5	-2.37	672768500	24896	106.30	27450	27450	26800	35650	19250	27450	27023.16	8.44	0	-7525	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4818	20.97	1.53	12	0.14	1278.00	17573.00	34200	20230308	-21.64	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	35000	-23.43	20220921	25900	3.47	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
37	20230921	130643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-550	5	-2.00	569845100	21064	89.94	27450	27450	26900	35650	19250	27450	27053.03	8.44	0	-7074	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4836	21.05	1.53	12	0.12	1278.00	17573.00	34200	20230308	-21.35	25900	20221013	3.86	34200	-21.35	20230308	26050	3.26	20230726	35000	-23.14	20220921	25900	3.86	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
38	20230921	120637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-450	5	-1.64	462551350	17089	72.96	27450	27450	26900	35650	19250	27450	27067.20	8.44	0	-6330	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4854	21.13	1.54	12	0.10	1278.00	17573.00	34200	20230308	-21.05	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	35000	-22.86	20220921	25900	4.25	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
39	20230921	110654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-500	5	-1.82	367463850	13561	57.90	27450	27450	26900	35650	19250	27450	27097.11	8.44	0	-5357	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4845	21.09	1.53	12	0.08	1278.00	17573.00	34200	20230308	-21.20	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	35000	-23.00	20220921	25900	4.05	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
40	20230921	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-300	5	-1.09	166548450	6119	26.13	27450	27450	27050	35650	19250	27450	27218.25	8.44	0	-1878	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4881	21.24	1.54	12	0.03	1278.00	17573.00	34200	20230308	-20.61	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	35000	-22.43	20220921	25900	4.83	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
41	20230921	090645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-50	5	-0.18	35360500	1294	5.52	27450	27450	27150	35650	19250	27450	27326.51	8.44	0	-609	27816	27632	27416	27232	27016	27525	27125	91	8200	500	19760	50	1	17977732	4926	21.44	1.56	12	0.01	1278.00	17573.00	34200	20230308	-19.88	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	35000	-21.71	20220921	25900	5.79	20221013	3.35	N	097520	500	91 억		1517358	N	N	8	N	00	N
42	20230920	160649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-50	5	-0.18	637665550	23319	82.39	27500	27600	27200	35750	19250	27500	27345.26	8.43	0	-2170	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4935	21.48	1.56	12	0.13	1278.00	17573.00	35000	20220921	-21.57	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	36300	-24.38	20220920	25900	5.98	20221013	3.35	N	097520	500	91 억		1515615	N	N	8	N	00	N
43	20230920	150632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	595884250	21795	77.01	27500	27600	27200	35750	19250	27500	27340.41	8.43	0	-1969	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4926	21.44	1.56	12	0.12	1278.00	17573.00	35000	20220921	-21.71	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	36300	-24.52	20220920	25900	5.79	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
44	20230920	140640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	511940850	18718	66.14	27500	27600	27200	35750	19250	27500	27350.19	8.43	0	-2203	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4908	21.36	1.55	12	0.10	1278.00	17573.00	35000	20220921	-22.00	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	36300	-24.79	20220920	25900	5.41	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
45	20230920	130637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-300	5	-1.09	436914050	15967	56.42	27500	27600	27200	35750	19250	27500	27363.57	8.43	0	-1403	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4890	21.28	1.55	12	0.09	1278.00	17573.00	35000	20220921	-22.29	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	36300	-25.07	20220920	25900	5.02	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
46	20230920	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	362247100	13228	46.74	27500	27600	27250	35750	19250	27500	27384.87	8.43	0	-1078	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4908	21.36	1.55	12	0.07	1278.00	17573.00	35000	20220921	-22.00	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	36300	-24.79	20220920	25900	5.41	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
47	20230920	110641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	251227100	9159	32.36	27500	27600	27300	35750	19250	27500	27429.53	8.43	0	-822	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4908	21.36	1.55	12	0.05	1278.00	17573.00	35000	20220921	-22.00	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	36300	-24.79	20220920	25900	5.41	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
48	20230920	100626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	202081550	7361	26.01	27500	27600	27300	35750	19250	27500	27453.00	8.43	0	-312	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4926	21.44	1.56	12	0.04	1278.00	17573.00	35000	20220921	-21.71	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	36300	-24.52	20220920	25900	5.79	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
49	20230920	090637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	100	2	0.36	53373550	1943	6.87	27500	27600	27300	35750	19250	27500	27469.66	8.43	0	-700	28166	27832	27666	27332	27166	27750	27250	91	8250	500	19800	50	1	17977732	4962	21.60	1.57	12	0.01	1278.00	17573.00	35000	20220921	-21.14	25900	20221013	6.56	34200	-19.30	20230308	26050	5.95	20230726	36300	-23.97	20220920	25900	6.56	20221013	3.35	N	097520	500	91 억		1515615	N	N	17	N	00	N
50	20230919	160633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-300	5	-1.08	773260950	27999	113.53	28000	28000	27500	36100	19500	27800	27617.41	8.47	0	-7351	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4944	21.52	1.56	12	0.16	1278.00	17573.00	36300	20220920	-24.24	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	36300	-24.24	20220920	25900	6.18	20221013	3.35	N	097520	500	91 억		1522879	N	N	17	N	00	N
51	20230919	150635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-300	5	-1.08	740243350	26800	108.67	28000	28000	27500	36100	19500	27800	27620.87	8.47	0	-6926	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4944	21.52	1.56	12	0.15	1278.00	17573.00	36300	20220920	-24.24	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	36300	-24.24	20220920	25900	6.18	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
52	20230919	140632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-250	5	-0.90	588122850	21275	86.27	28000	28000	27500	36100	19500	27800	27643.69	8.47	0	-5060	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4953	21.56	1.57	12	0.12	1278.00	17573.00	36300	20220920	-24.10	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	36300	-24.10	20220920	25900	6.37	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
53	20230919	130622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-250	5	-0.90	553352950	20012	81.15	28000	28000	27500	36100	19500	27800	27650.89	8.47	0	-5042	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4953	21.56	1.57	12	0.11	1278.00	17573.00	36300	20220920	-24.10	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	36300	-24.10	20220920	25900	6.37	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
54	20230919	120639	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-150	5	-0.54	344474800	12439	50.44	28000	28000	27550	36100	19500	27800	27692.94	8.47	0	-916	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4971	21.64	1.57	12	0.07	1278.00	17573.00	36300	20220920	-23.83	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	36300	-23.83	20220920	25900	6.76	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
55	20230919	110639	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	200686850	7238	29.35	28000	28000	27550	36100	19500	27800	27726.61	8.47	0	88	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4980	21.67	1.58	12	0.04	1278.00	17573.00	36300	20220920	-23.69	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	36300	-23.69	20220920	25900	6.95	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
56	20230919	100636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-50	5	-0.18	105908000	3811	15.45	28000	28000	27650	36100	19500	27800	27790.02	8.47	0	71	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	4989	21.71	1.58	12	0.02	1278.00	17573.00	36300	20220920	-23.55	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	36300	-23.55	20220920	25900	7.14	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
57	20230919	090630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	200	2	0.72	13703300	491	1.99	28000	28000	27800	36100	19500	27800	27914.07	8.47	0	-297	28366	28082	27866	27582	27366	27975	27475	91	8300	500	20010	50	1	17977732	5034	21.91	1.59	12	0.00	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.35	N	097520	500	91 억		1522879	N	N	76	N	00	N
58	20230918	160635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-50	5	-0.18	683435150	24546	54.32	27950	28150	27650	36200	19500	27850	27843.07	8.48	0	-2029	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4998	21.75	1.58	12	0.14	1278.00	17573.00	36300	20220920	-23.42	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	36300	-23.42	20220920	25900	7.34	20221013	3.27	N	097520	500	91 억		1524935	N	N	76	N	00	N
59	20230918	150632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-100	5	-0.36	639489100	22964	50.82	27950	28150	27650	36200	19500	27850	27847.46	8.48	0	-2522	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4989	21.71	1.58	12	0.13	1278.00	17573.00	36300	20220920	-23.55	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	36300	-23.55	20220920	25900	7.14	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
60	20230918	140648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-50	5	-0.18	575452650	20659	45.72	27950	28150	27650	36200	19500	27850	27854.82	8.48	0	-3150	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4998	21.75	1.58	12	0.11	1278.00	17573.00	36300	20220920	-23.42	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	36300	-23.42	20220920	25900	7.34	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
61	20230918	130632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-50	5	-0.18	499611750	17929	39.68	27950	28150	27650	36200	19500	27850	27866.14	8.48	0	-4510	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4998	21.75	1.58	12	0.10	1278.00	17573.00	36300	20220920	-23.42	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	36300	-23.42	20220920	25900	7.34	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
62	20230918	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-150	5	-0.54	445612650	15987	35.38	27950	28150	27650	36200	19500	27850	27873.47	8.48	0	-4463	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4980	21.67	1.58	12	0.09	1278.00	17573.00	36300	20220920	-23.69	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	36300	-23.69	20220920	25900	6.95	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
63	20230918	110628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-150	5	-0.54	373755600	13393	29.64	27950	28150	27650	36200	19500	27850	27906.87	8.48	0	-4553	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	4980	21.67	1.58	12	0.07	1278.00	17573.00	36300	20220920	-23.69	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	36300	-23.69	20220920	25900	6.95	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
64	20230918	100624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	100	2	0.36	196181200	7009	15.51	27950	28150	27850	36200	19500	27850	27990.30	8.48	0	-3015	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	5025	21.87	1.59	12	0.04	1278.00	17573.00	36300	20220920	-23.00	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	36300	-23.00	20220920	25900	7.92	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
65	20230918	090623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	100	2	0.36	46981600	1679	3.72	27950	28100	27900	36200	19500	27850	27983.48	8.48	0	-444	28283	28066	27933	27716	27583	28000	27650	91	8350	500	20050	50	1	17977732	5025	21.87	1.59	12	0.01	1278.00	17573.00	36300	20220920	-23.00	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	36300	-23.00	20220920	25900	7.92	20221013	3.27	N	097520	500	91 억		1524935	N	N	2	N	00	N
66	20230915	160630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	1262006750	45156	71.69	27900	28150	27800	36250	19550	27900	27947.92	8.46	0	4862	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5007	21.79	1.58	12	0.25	1278.00	17573.00	36300	20220920	-23.28	25900	20221013	7.53	34200	-18.57	20230308	26050	6.91	20230726	36300	-23.28	20220920	25900	7.53	20221013	3.28	N	097520	500	91 억		1520519	N	N	2	N	00	N
67	20230915	150628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	1028729100	36785	58.40	27900	28150	27800	36250	19550	27900	27965.99	8.46	0	6232	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5016	21.83	1.59	12	0.20	1278.00	17573.00	36300	20220920	-23.14	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	36300	-23.14	20220920	25900	7.72	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
68	20230915	140627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	150	2	0.54	754061250	26953	42.79	27900	28150	27800	36250	19550	27900	27976.89	8.46	0	11278	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5043	21.95	1.60	12	0.15	1278.00	17573.00	36300	20220920	-22.73	25900	20221013	8.30	34200	-17.98	20230308	26050	7.68	20230726	36300	-22.73	20220920	25900	8.30	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
69	20230915	130626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	632115150	22599	35.88	27900	28150	27800	36250	19550	27900	27970.93	8.46	0	10007	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5052	21.99	1.60	12	0.13	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
70	20230915	120632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	519129100	18570	29.48	27900	28100	27800	36250	19550	27900	27955.26	8.46	0	9422	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5052	21.99	1.60	12	0.10	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
71	20230915	110634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	415846300	14891	23.64	27900	28100	27800	36250	19550	27900	27926.02	8.46	0	7938	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5052	21.99	1.60	12	0.08	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
72	20230915	100631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	249491600	8939	14.19	27900	28050	27800	36250	19550	27900	27910.46	8.46	0	4369	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5016	21.83	1.59	12	0.05	1278.00	17573.00	36300	20220920	-23.14	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	36300	-23.14	20220920	25900	7.72	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
73	20230915	090621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	100	2	0.36	35726500	1278	2.03	27900	28050	27900	36250	19550	27900	27955.01	8.46	0	-174	28433	28166	27933	27666	27433	28300	27800	91	8350	500	20080	50	1	17977732	5034	21.91	1.59	12	0.01	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.28	N	097520	500	91 억		1520519	N	N	3	N	00	N
74	20230914	160630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-200	5	-0.71	1740436150	62284	63.72	27700	28200	27700	36500	19700	28100	27943.61	8.47	0	-4769	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5016	21.83	1.59	12	0.35	1278.00	17573.00	36300	20220920	-23.14	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	36300	-23.14	20220920	25900	7.72	20221013	3.33	N	097520	500	91 억		1523559	N	N	3	N	00	N
75	20230914	150615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	1463005050	52352	53.56	27700	28200	27700	36500	19700	28100	27945.52	8.47	0	-3311	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5034	21.91	1.59	12	0.29	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
76	20230914	140624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-150	5	-0.53	1057580300	37813	38.69	27700	28200	27700	36500	19700	28100	27968.66	8.47	0	-5815	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5025	21.87	1.59	12	0.21	1278.00	17573.00	36300	20220920	-23.00	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	36300	-23.00	20220920	25900	7.92	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
77	20230914	130612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	742589200	26520	27.13	27700	28200	27700	36500	19700	28100	28001.07	8.47	0	-7109	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5034	21.91	1.59	12	0.15	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
78	20230914	120622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-150	5	-0.53	604787200	21607	22.11	27700	28200	27700	36500	19700	28100	27990.29	8.47	0	-6494	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5025	21.87	1.59	12	0.12	1278.00	17573.00	36300	20220920	-23.00	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	36300	-23.00	20220920	25900	7.92	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
79	20230914	110616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	0	3	0.00	502869350	17969	18.38	27700	28200	27700	36500	19700	28100	27985.33	8.47	0	-5572	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5052	21.99	1.60	12	0.10	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
80	20230914	100611	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	305641150	10903	11.16	27700	28200	27700	36500	19700	28100	28032.70	8.47	0	-1791	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5034	21.91	1.59	12	0.06	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
81	20230914	090624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	45185300	1622	1.66	27700	28050	27700	36500	19700	28100	27856.42	8.47	0	-560	29033	28566	27883	27416	26733	28225	27075	91	8400	500	20230	50	1	17977732	5034	21.91	1.59	12	0.01	1278.00	17573.00	36300	20220920	-22.87	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	36300	-22.87	20220920	25900	8.11	20221013	3.33	N	097520	500	91 억		1523559	N	N	6	N	00	N
82	20230913	160624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-200	5	-0.71	2705898550	97635	131.87	28300	28350	27200	36750	19850	28300	27713.98	8.64	0	-25748	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	5052	21.99	1.60	12	0.54	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.25	N	097520	500	91 억		1552802	N	N	6	N	00	N
83	20230913	150620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-500	5	-1.77	2131698100	77214	104.29	28300	28300	27200	36750	19850	28300	27607.10	8.64	0	-20268	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4998	21.75	1.58	12	0.43	1278.00	17573.00	36300	20220920	-23.42	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	36300	-23.42	20220920	25900	7.34	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
84	20230913	140624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-800	5	-2.83	1704957250	61833	83.51	28300	28300	27200	36750	19850	28300	27572.84	8.64	0	-15709	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4944	21.52	1.56	12	0.34	1278.00	17573.00	36300	20220920	-24.24	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	36300	-24.24	20220920	25900	6.18	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
85	20230913	130607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-1050	5	-3.71	1525047900	55260	74.63	28300	28300	27200	36750	19850	28300	27596.88	8.64	0	-16997	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4899	21.32	1.55	12	0.31	1278.00	17573.00	36300	20220920	-24.93	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	36300	-24.93	20220920	25900	5.21	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
86	20230913	120623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-1050	5	-3.71	1298510600	46952	63.41	28300	28300	27250	36750	19850	28300	27655.26	8.64	0	-16023	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4899	21.32	1.55	12	0.26	1278.00	17573.00	36300	20220920	-24.93	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	36300	-24.93	20220920	25900	5.21	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
87	20230913	110621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-850	5	-3.00	1070386650	38608	52.14	28300	28300	27300	36750	19850	28300	27723.54	8.64	0	-14337	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4935	21.48	1.56	12	0.21	1278.00	17573.00	36300	20220920	-24.38	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	36300	-24.38	20220920	25900	5.98	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
88	20230913	100616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-550	5	-1.94	547723650	19652	26.54	28300	28300	27750	36750	19850	28300	27869.76	8.64	0	-7173	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	4989	21.71	1.58	12	0.11	1278.00	17573.00	36300	20220920	-23.55	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	36300	-23.55	20220920	25900	7.14	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
89	20230913	090610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-250	5	-0.88	83738550	2991	4.04	28300	28300	27900	36750	19850	28300	27990.32	8.64	0	-309	29300	28800	28400	27900	27500	28600	27700	91	8450	500	20370	50	1	17977732	5043	21.95	1.60	12	0.02	1278.00	17573.00	36300	20220920	-22.73	25900	20221013	8.30	34200	-17.98	20230308	26050	7.68	20230726	36300	-22.73	20220920	25900	8.30	20221013	3.25	N	097520	500	91 억		1552802	N	N	18	N	00	N
90	20230912	160606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	150	2	0.53	2097995600	73589	114.99	28550	28900	28000	36550	19750	28150	28509.66	8.68	0	-8920	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5088	22.14	1.61	12	0.41	1278.00	17573.00	36300	20220920	-22.04	25900	20221013	9.27	34200	-17.25	20230308	26050	8.64	20230726	36300	-22.04	20220920	25900	9.27	20221013	3.20	N	097520	500	91 억		1561355	N	N	18	N	00	N
91	20230912	150614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	0	3	0.00	1979042800	69379	108.41	28550	28900	28000	36550	19750	28150	28525.10	8.68	0	-8035	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5061	22.03	1.60	12	0.39	1278.00	17573.00	36300	20220920	-22.45	25900	20221013	8.69	34200	-17.69	20230308	26050	8.06	20230726	36300	-22.45	20220920	25900	8.69	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
92	20230912	140613	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-100	5	-0.36	1813285850	63496	99.22	28550	28900	28000	36550	19750	28150	28557.48	8.68	0	-5933	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5043	21.95	1.60	12	0.35	1278.00	17573.00	36300	20220920	-22.73	25900	20221013	8.30	34200	-17.98	20230308	26050	7.68	20230726	36300	-22.73	20220920	25900	8.30	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
93	20230912	130606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	100	2	0.36	1680323100	58770	91.83	28550	28900	28000	36550	19750	28150	28591.51	8.68	0	-2719	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5079	22.10	1.61	12	0.33	1278.00	17573.00	36300	20220920	-22.18	25900	20221013	9.07	34200	-17.40	20230308	26050	8.45	20230726	36300	-22.18	20220920	25900	9.07	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
94	20230912	120602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	100	2	0.36	1446340300	50470	78.86	28550	28900	28250	36550	19750	28150	28657.43	8.68	0	-1175	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5079	22.10	1.61	12	0.28	1278.00	17573.00	36300	20220920	-22.18	25900	20221013	9.07	34200	-17.40	20230308	26050	8.45	20230726	36300	-22.18	20220920	25900	9.07	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
95	20230912	110609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	300	2	1.07	1308871050	45627	71.30	28550	28900	28450	36550	19750	28150	28686.33	8.68	0	1571	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5115	22.26	1.62	12	0.25	1278.00	17573.00	36300	20220920	-21.63	25900	20221013	9.85	34200	-16.81	20230308	26050	9.21	20230726	36300	-21.63	20220920	25900	9.85	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
96	20230912	100606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	450	2	1.60	872627650	30407	47.51	28550	28900	28500	36550	19750	28150	28698.25	8.68	0	857	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5142	22.38	1.63	12	0.17	1278.00	17573.00	36300	20220920	-21.21	25900	20221013	10.42	34200	-16.37	20230308	26050	9.79	20230726	36300	-21.21	20220920	25900	10.42	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
97	20230912	090617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28700	550	2	1.95	129818200	4548	7.11	28550	28700	28500	36550	19750	28150	28544.02	8.68	0	-457	29416	28782	28416	27782	27416	28600	27600	91	8400	500	20260	50	1	17977732	5160	22.46	1.63	12	0.03	1278.00	17573.00	36300	20220920	-20.94	25900	20221013	10.81	34200	-16.08	20230308	26050	10.17	20230726	36300	-20.94	20220920	25900	10.81	20221013	3.20	N	097520	500	91 억		1561355	N	N	8	N	00	N
98	20230911	160602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-900	5	-3.10	1802493550	63670	225.54	28950	29050	28050	37750	20350	29050	28309.98	8.80	0	-21381	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5061	22.03	1.60	12	0.35	1278.00	17573.00	36300	20220920	-22.45	25900	20221013	8.69	34200	-17.69	20230308	26050	8.06	20230726	36300	-22.45	20220920	25900	8.69	20221013	3.26	N	097520	500	91 억		1582597	N	N	8	N	00	N
99	20230911	150610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-950	5	-3.27	1671544600	59018	209.06	28950	29050	28050	37750	20350	29050	28322.62	8.80	0	-19470	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5052	21.99	1.60	12	0.33	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
100	20230911	140618	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-850	5	-2.93	1482724200	52306	185.29	28950	29050	28050	37750	20350	29050	28347.12	8.80	0	-16209	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5070	22.07	1.60	12	0.29	1278.00	17573.00	36300	20220920	-22.31	25900	20221013	8.88	34200	-17.54	20230308	26050	8.25	20230726	36300	-22.31	20220920	25900	8.88	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
101	20230911	130554	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-950	5	-3.27	1263502900	44507	157.66	28950	29050	28100	37750	20350	29050	28388.86	8.80	0	-12992	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5052	21.99	1.60	12	0.25	1278.00	17573.00	36300	20220920	-22.59	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	36300	-22.59	20220920	25900	8.49	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
102	20230911	120603	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-800	5	-2.75	840247800	29495	104.48	28950	29050	28200	37750	20350	29050	28487.80	8.80	0	-6464	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5079	22.10	1.61	12	0.16	1278.00	17573.00	36300	20220920	-22.18	25900	20221013	9.07	34200	-17.40	20230308	26050	8.45	20230726	36300	-22.18	20220920	25900	9.07	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
103	20230911	110552	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-750	5	-2.58	686658150	24061	85.23	28950	29050	28250	37750	20350	29050	28538.22	8.80	0	-5484	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5088	22.14	1.61	12	0.13	1278.00	17573.00	36300	20220920	-22.04	25900	20221013	9.27	34200	-17.25	20230308	26050	8.64	20230726	36300	-22.04	20220920	25900	9.27	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
104	20230911	100554	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-500	5	-1.72	296420200	10309	36.52	28950	29050	28500	37750	20350	29050	28753.54	8.80	0	-2918	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5133	22.34	1.62	12	0.06	1278.00	17573.00	36300	20220920	-21.35	25900	20221013	10.23	34200	-16.52	20230308	26050	9.60	20230726	36300	-21.35	20220920	25900	10.23	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
105	20230911	090553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-150	5	-0.52	77166050	2664	9.44	28950	29050	28900	37750	20350	29050	28966.23	8.80	0	-1802	29416	29232	28916	28732	28416	29325	28825	91	8700	500	20910	50	1	17977732	5196	22.61	1.64	12	0.01	1278.00	17573.00	36300	20220920	-20.39	25900	20221013	11.58	34200	-15.50	20230308	26050	10.94	20230726	36300	-20.39	20220920	25900	11.58	20221013	3.26	N	097520	500	91 억		1582597	N	N	50	N	00	N
106	20230908	160604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	50	2	0.17	807219100	28049	36.44	28800	29100	28600	37700	20300	29000	28778.67	8.81	0	-3849	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5223	22.73	1.65	12	0.16	1278.00	17573.00	36300	20220920	-19.97	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36300	-19.97	20220920	25900	12.16	20221013	3.16	N	097520	500	91 억		1584424	N	N	50	N	00	N
107	20230908	150606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-100	5	-0.34	709421800	24679	32.06	28800	29000	28600	37700	20300	29000	28745.85	8.81	0	-2534	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5196	22.61	1.64	12	0.14	1278.00	17573.00	36300	20220920	-20.39	25900	20221013	11.58	34200	-15.50	20230308	26050	10.94	20230726	36300	-20.39	20220920	25900	11.58	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
108	20230908	140603	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	-250	5	-0.86	595731300	20730	26.93	28800	29000	28600	37700	20300	29000	28737.49	8.81	0	-2349	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5169	22.50	1.64	12	0.12	1278.00	17573.00	36300	20220920	-20.80	25900	20221013	11.00	34200	-15.94	20230308	26050	10.36	20230726	36300	-20.80	20220920	25900	11.00	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
109	20230908	130608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-350	5	-1.21	526519800	18319	23.80	28800	29000	28600	37700	20300	29000	28741.56	8.81	0	-1841	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5151	22.42	1.63	12	0.10	1278.00	17573.00	36300	20220920	-21.07	25900	20221013	10.62	34200	-16.23	20230308	26050	9.98	20230726	36300	-21.07	20220920	25900	10.62	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
110	20230908	120617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-350	5	-1.21	440749100	15325	19.91	28800	29000	28600	37700	20300	29000	28759.95	8.81	0	-1351	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5151	22.42	1.63	12	0.09	1278.00	17573.00	36300	20220920	-21.07	25900	20221013	10.62	34200	-16.23	20230308	26050	9.98	20230726	36300	-21.07	20220920	25900	10.62	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
111	20230908	110611	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-350	5	-1.21	318007500	11040	14.34	28800	29000	28650	37700	20300	29000	28804.82	8.81	0	-861	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5151	22.42	1.63	12	0.06	1278.00	17573.00	36300	20220920	-21.07	25900	20221013	10.62	34200	-16.23	20230308	26050	9.98	20230726	36300	-21.07	20220920	25900	10.62	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
112	20230908	100605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-150	5	-0.52	189162800	6550	8.51	28800	29000	28650	37700	20300	29000	28879.60	8.81	0	-379	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5187	22.57	1.64	12	0.04	1278.00	17573.00	36300	20220920	-20.52	25900	20221013	11.39	34200	-15.64	20230308	26050	10.75	20230726	36300	-20.52	20220920	25900	11.39	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
113	20230908	090608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-200	5	-0.69	34786150	1209	1.57	28800	28900	28650	37700	20300	29000	28770.38	8.81	0	88	29866	29432	28966	28532	28066	29450	28550	91	8700	500	20880	50	1	17977732	5178	22.54	1.64	12	0.01	1278.00	17573.00	36300	20220920	-20.66	25900	20221013	11.20	34200	-15.79	20230308	26050	10.56	20230726	36300	-20.66	20220920	25900	11.20	20221013	3.16	N	097520	500	91 억		1584424	N	N	44	N	00	N
114	20230907	160600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-300	5	-1.02	2221204100	76571	77.52	29000	29400	28500	38050	20550	29300	29008.43	8.84	0	-5813	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5214	22.69	1.65	12	0.43	1278.00	17573.00	36300	20220920	-20.11	25900	20221013	11.97	34200	-15.20	20230308	26050	11.32	20230726	36300	-20.11	20220920	25900	11.97	20221013	3.37	N	097520	500	91 억		1588723	N	N	44	N	00	N
115	20230907	150605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-200	5	-0.68	2068529500	71315	72.20	29000	29400	28500	38050	20550	29300	29005.53	8.84	0	-6525	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5232	22.77	1.66	12	0.40	1278.00	17573.00	36300	20220920	-19.83	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36300	-19.83	20220920	25900	12.36	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
116	20230907	140600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-50	5	-0.17	1796855850	62016	62.78	29000	29400	28500	38050	20550	29300	28974.07	8.84	0	-3185	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5258	22.89	1.66	12	0.34	1278.00	17573.00	36300	20220920	-19.42	25900	20221013	12.93	34200	-14.47	20230308	26050	12.28	20230726	36300	-19.42	20220920	25900	12.93	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
117	20230907	130559	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	0	3	0.00	1531975800	52974	53.63	29000	29350	28500	38050	20550	29300	28919.39	8.84	0	-1630	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5267	22.93	1.67	12	0.29	1278.00	17573.00	36300	20220920	-19.28	25900	20221013	13.13	34200	-14.33	20230308	26050	12.48	20230726	36300	-19.28	20220920	25900	13.13	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
118	20230907	120607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-500	5	-1.71	1193511700	41386	41.90	29000	29350	28500	38050	20550	29300	28838.54	8.84	0	-1624	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5178	22.54	1.64	12	0.23	1278.00	17573.00	36300	20220920	-20.66	25900	20221013	11.20	34200	-15.79	20230308	26050	10.56	20230726	36300	-20.66	20220920	25900	11.20	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
119	20230907	110605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	-550	5	-1.88	980889050	34001	34.42	29000	29350	28500	38050	20550	29300	28848.83	8.84	0	-2317	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5169	22.50	1.64	12	0.19	1278.00	17573.00	36300	20220920	-20.80	25900	20221013	11.00	34200	-15.94	20230308	26050	10.36	20230726	36300	-20.80	20220920	25900	11.00	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
120	20230907	100604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	-550	5	-1.88	537607550	18522	18.75	29000	29350	28700	38050	20550	29300	29025.35	8.84	0	-1635	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5169	22.50	1.64	12	0.10	1278.00	17573.00	36300	20220920	-20.80	25900	20221013	11.00	34200	-15.94	20230308	26050	10.36	20230726	36300	-20.80	20220920	25900	11.00	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
121	20230907	090612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-250	5	-0.85	101327700	3501	3.54	29000	29150	28750	38050	20550	29300	28942.50	8.84	0	638	30633	29966	29483	28816	28333	29725	28575	91	8750	500	21090	50	1	17977732	5223	22.73	1.65	12	0.02	1278.00	17573.00	36300	20220920	-19.97	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36300	-19.97	20220920	25900	12.16	20221013	3.37	N	097520	500	91 억		1588723	N	N	119	N	00	N
122	20230906	160600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-350	5	-1.18	2889340800	98286	33.70	30150	30150	29000	38500	20800	29650	29397.26	8.92	0	-15167	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5267	22.93	1.67	12	0.55	1278.00	17573.00	36300	20220920	-19.28	25900	20221013	13.13	34200	-14.33	20230308	26050	12.48	20230726	36300	-19.28	20220920	25900	13.13	20221013	3.34	N	097520	500	91 억		1602873	N	N	119	N	00	N
123	20230906	150602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-400	5	-1.35	2577196650	87610	30.04	30150	30150	29000	38500	20800	29650	29416.67	8.92	0	-12683	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5258	22.89	1.66	12	0.49	1278.00	17573.00	36300	20220920	-19.42	25900	20221013	12.93	34200	-14.47	20230308	26050	12.28	20230726	36300	-19.42	20220920	25900	12.93	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
124	20230906	140602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-550	5	-1.85	2275467850	77264	26.49	30150	30150	29000	38500	20800	29650	29450.53	8.92	0	-9196	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5232	22.77	1.66	12	0.43	1278.00	17573.00	36300	20220920	-19.83	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36300	-19.83	20220920	25900	12.36	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
125	20230906	130556	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-600	5	-2.02	2087392750	70800	24.28	30150	30150	29000	38500	20800	29650	29482.92	8.92	0	-7300	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5223	22.73	1.65	12	0.39	1278.00	17573.00	36300	20220920	-19.97	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36300	-19.97	20220920	25900	12.16	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
126	20230906	120608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-600	5	-2.02	1970535050	66778	22.90	30150	30150	29050	38500	20800	29650	29508.72	8.92	0	-5861	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5223	22.73	1.65	12	0.37	1278.00	17573.00	36300	20220920	-19.97	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36300	-19.97	20220920	25900	12.16	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
127	20230906	110608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-600	5	-2.02	1706058250	57680	19.78	30150	30150	29050	38500	20800	29650	29577.97	8.92	0	-4881	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5223	22.73	1.65	12	0.32	1278.00	17573.00	36300	20220920	-19.97	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36300	-19.97	20220920	25900	12.16	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
128	20230906	100549	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-400	5	-1.35	1404953150	47369	16.24	30150	30150	29250	38500	20800	29650	29659.76	8.92	0	-2894	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5258	22.89	1.66	12	0.26	1278.00	17573.00	36300	20220920	-19.42	25900	20221013	12.93	34200	-14.47	20230308	26050	12.28	20230726	36300	-19.42	20220920	25900	12.93	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
129	20230906	090555	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	150	2	0.51	379414200	12657	4.34	30150	30150	29700	38500	20800	29650	29976.91	8.92	0	-2318	31350	30500	29950	29100	28550	30225	28825	91	8850	500	21340	50	1	17977732	5357	23.32	1.70	12	0.07	1278.00	17573.00	36300	20220920	-17.91	25900	20221013	15.06	34200	-12.87	20230308	26050	14.40	20230726	36300	-17.91	20220920	25900	15.06	20221013	3.34	N	097520	500	91 억		1602873	N	N	28	N	00	N
130	20230905	160555	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	500	2	1.72	8715933300	290542	593.38	30150	30800	29400	37850	20450	29150	29999.05	9.20	0	-51623	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5330	23.20	1.69	12	1.62	1278.00	17573.00	36300	20220920	-18.32	25900	20221013	14.48	34200	-13.30	20230308	26050	13.82	20230726	36300	-18.32	20220920	25900	14.48	20221013	3.35	N	097520	500	91 억		1654711	N	N	28	N	00	N
131	20230905	150606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	250	2	0.86	8481783300	282617	577.19	30150	30800	29400	37850	20450	29150	30011.61	9.20	0	-52096	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5285	23.00	1.67	12	1.57	1278.00	17573.00	36300	20220920	-19.01	25900	20221013	13.51	34200	-14.04	20230308	26050	12.86	20230726	36300	-19.01	20220920	25900	13.51	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
132	20230905	140604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	500	2	1.72	7711225550	256515	523.88	30150	30800	29450	37850	20450	29150	30061.54	9.20	0	-40186	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5330	23.20	1.69	12	1.43	1278.00	17573.00	36300	20220920	-18.32	25900	20221013	14.48	34200	-13.30	20230308	26050	13.82	20230726	36300	-18.32	20220920	25900	14.48	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
133	20230905	130545	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	500	2	1.72	7457955800	247966	506.43	30150	30800	29450	37850	20450	29150	30076.56	9.20	0	-38522	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5330	23.20	1.69	12	1.38	1278.00	17573.00	36300	20220920	-18.32	25900	20221013	14.48	34200	-13.30	20230308	26050	13.82	20230726	36300	-18.32	20220920	25900	14.48	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
134	20230905	120552	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	550	2	1.89	7252324650	241037	492.27	30150	30800	29450	37850	20450	29150	30088.05	9.20	0	-35947	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5339	23.24	1.69	12	1.34	1278.00	17573.00	36300	20220920	-18.18	25900	20221013	14.67	34200	-13.16	20230308	26050	14.01	20230726	36300	-18.18	20220920	25900	14.67	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
135	20230905	110556	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	800	2	2.74	6722345300	223299	456.05	30150	30800	29450	37850	20450	29150	30104.72	9.20	0	-30812	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5384	23.44	1.70	12	1.24	1278.00	17573.00	36300	20220920	-17.49	25900	20221013	15.64	34200	-12.43	20230308	26050	14.97	20230726	36300	-17.49	20220920	25900	15.64	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
136	20230905	100550	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	500	2	1.72	6113738400	202845	414.27	30150	30800	29450	37850	20450	29150	30140.00	9.20	0	-26394	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5330	23.20	1.69	12	1.13	1278.00	17573.00	36300	20220920	-18.32	25900	20221013	14.48	34200	-13.30	20230308	26050	13.82	20230726	36300	-18.32	20220920	25900	14.48	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
137	20230905	090547	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	1050	2	3.60	3255728900	107231	219.00	30150	30800	30050	37850	20450	29150	30361.94	9.20	0	-22030	29683	29416	29083	28816	28483	29250	28650	91	8700	500	20980	50	1	17977732	5429	23.63	1.72	12	0.60	1278.00	17573.00	36300	20220920	-16.80	25900	20221013	16.60	34200	-11.70	20230308	26050	15.93	20230726	36300	-16.80	20220920	25900	16.60	20221013	3.35	N	097520	500	91 억		1654711	N	N	15	N	00	N
138	20230904	160547	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	50	2	0.17	1274690500	43888	84.96	29350	29350	28750	37800	20400	29100	29043.41	9.23	0	-6351	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5241	22.81	1.66	12	0.24	1278.00	17573.00	36850	20220901	-20.90	25900	20221013	12.55	34200	-14.77	20230308	26050	11.90	20230726	36300	-19.70	20220920	25900	12.55	20221013	3.43	N	097520	500	91 억		1659093	N	N	15	N	00	N
139	20230904	150540	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-150	5	-0.52	1155296050	39784	77.02	29350	29350	28750	37800	20400	29100	29039.21	9.23	0	-5628	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5205	22.65	1.65	12	0.22	1278.00	17573.00	36850	20220901	-21.44	25900	20221013	11.78	34200	-15.35	20230308	26050	11.13	20230726	36300	-20.25	20220920	25900	11.78	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
140	20230904	140536	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-150	5	-0.52	968109500	33318	64.50	29350	29350	28750	37800	20400	29100	29056.65	9.23	0	-3105	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5205	22.65	1.65	12	0.19	1278.00	17573.00	36850	20220901	-21.44	25900	20221013	11.78	34200	-15.35	20230308	26050	11.13	20230726	36300	-20.25	20220920	25900	11.78	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
141	20230904	130544	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	884449450	30431	58.91	29350	29350	28750	37800	20400	29100	29064.09	9.23	0	-2443	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5214	22.69	1.65	12	0.17	1278.00	17573.00	36850	20220901	-21.30	25900	20221013	11.97	34200	-15.20	20230308	26050	11.32	20230726	36300	-20.11	20220920	25900	11.97	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
142	20230904	120533	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	799741700	27512	53.26	29350	29350	28750	37800	20400	29100	29068.83	9.23	0	-923	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5214	22.69	1.65	12	0.15	1278.00	17573.00	36850	20220901	-21.30	25900	20221013	11.97	34200	-15.20	20230308	26050	11.32	20230726	36300	-20.11	20220920	25900	11.97	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
143	20230904	110526	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	606905550	20867	40.40	29350	29350	28750	37800	20400	29100	29084.47	9.23	0	-2043	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5232	22.77	1.66	12	0.12	1278.00	17573.00	36850	20220901	-21.03	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36300	-19.83	20220920	25900	12.36	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
144	20230904	100529	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	465963750	16028	31.03	29350	29350	28750	37800	20400	29100	29071.86	9.23	0	-1252	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5232	22.77	1.66	12	0.09	1278.00	17573.00	36850	20220901	-21.03	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36300	-19.83	20220920	25900	12.36	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
145	20230904	090540	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	200	2	0.69	169825350	5816	11.26	29350	29350	29050	37800	20400	29100	29199.68	9.23	0	-1840	29433	29266	29083	28916	28733	29175	28825	91	8700	500	20950	50	1	17977732	5267	22.93	1.67	12	0.03	1278.00	17573.00	36850	20220901	-20.49	25900	20221013	13.13	34200	-14.33	20230308	26050	12.48	20230726	36300	-19.28	20220920	25900	13.13	20221013	3.43	N	097520	500	91 억		1659093	N	N	44	N	00	N
146	20230901	160530	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	1487962200	51239	45.20	29150	29250	28900	37800	20400	29100	29039.38	9.21	0	3781	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5232	22.77	1.66	12	0.29	1278.00	17573.00	37300	20220831	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36850	-21.03	20220901	25900	12.36	20221013	3.42	N	097520	500	91 억		1655808	N	N	44	N	00	N
147	20230901	150538	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-50	5	-0.17	1358936700	46804	41.29	29150	29250	28900	37800	20400	29100	29034.63	9.21	0	3351	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5223	22.73	1.65	12	0.26	1278.00	17573.00	37300	20220831	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36850	-21.17	20220901	25900	12.16	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
148	20230901	140540	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	1134458700	39064	34.46	29150	29250	28900	37800	20400	29100	29041.03	9.21	0	507	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5214	22.69	1.65	12	0.22	1278.00	17573.00	37300	20220831	-22.25	25900	20221013	11.97	34200	-15.20	20230308	26050	11.32	20230726	36850	-21.30	20220901	25900	11.97	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
149	20230901	130525	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-50	5	-0.17	938670600	32306	28.50	29150	29250	28900	37800	20400	29100	29055.61	9.21	0	1184	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5223	22.73	1.65	12	0.18	1278.00	17573.00	37300	20220831	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36850	-21.17	20220901	25900	12.16	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
150	20230901	120531	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	805126000	27710	24.45	29150	29250	28900	37800	20400	29100	29055.43	9.21	0	1671	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5232	22.77	1.66	12	0.15	1278.00	17573.00	37300	20220831	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	36850	-21.03	20220901	25900	12.36	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
151	20230901	110532	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-50	5	-0.17	659166800	22690	20.02	29150	29250	28900	37800	20400	29100	29050.98	9.21	0	1664	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5223	22.73	1.65	12	0.13	1278.00	17573.00	37300	20220831	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	36850	-21.17	20220901	25900	12.16	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
152	20230901	100527	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	100	2	0.34	447516850	15409	13.59	29150	29250	28900	37800	20400	29100	29042.56	9.21	0	2194	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5249	22.85	1.66	12	0.09	1278.00	17573.00	37300	20220831	-21.72	25900	20221013	12.74	34200	-14.62	20230308	26050	12.09	20230726	36850	-20.76	20220901	25900	12.74	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N
153	20230901	090521	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	107599700	3708	3.27	29150	29150	28900	37800	20400	29100	29018.26	9.21	0	874	29533	29316	28883	28666	28233	29425	28775	91	8700	500	20950	50	1	17977732	5214	22.69	1.65	12	0.02	1278.00	17573.00	37300	20220831	-22.25	25900	20221013	11.97	34200	-15.20	20230308	26050	11.32	20230726	36850	-21.30	20220901	25900	11.97	20221013	3.42	N	097520	500	91 억		1655808	N	N	31	N	00	N