KissMeData/353200/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	161143	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	350	2	1.35	7246484050	280461	142.60	25450	26300	25450	33600	18100	25850	25837.34	9.17	0	-8213	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12947	7.34	1.58	12	0.57	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.78	N	353200	500	247 억		4533406	N	N	15	N	00	N
3	20230927	151155	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	400	2	1.55	6754331250	261681	133.05	25450	26250	25450	33600	18100	25850	25811.32	9.17	0	-1465	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12972	7.35	1.58	12	0.53	3571.00	16598.00	39650	20230714	-33.80	17900	20230103	46.65	39650	-33.80	20230714	17900	46.65	20230103	39650	-33.80	20230714	17900	46.65	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
4	20230927	141155	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	50	2	0.19	4703155100	182751	92.92	25450	26000	25450	33600	18100	25850	25735.32	9.17	0	-16667	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12799	7.25	1.56	12	0.37	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
5	20230927	131140	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-100	5	-0.39	4000267100	155554	79.09	25450	26000	25450	33600	18100	25850	25716.26	9.17	0	-25571	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12725	7.21	1.55	12	0.31	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
6	20230927	121137	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-200	5	-0.77	3485495600	135514	68.90	25450	26000	25450	33600	18100	25850	25720.56	9.17	0	-24689	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12675	7.18	1.55	12	0.27	3571.00	16598.00	39650	20230714	-35.31	17900	20230103	43.30	39650	-35.31	20230714	17900	43.30	20230103	39650	-35.31	20230714	17900	43.30	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
7	20230927	111149	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-150	5	-0.58	2953045700	114751	58.34	25450	26000	25450	33600	18100	25850	25734.38	9.17	0	-19795	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12700	7.20	1.55	12	0.23	3571.00	16598.00	39650	20230714	-35.18	17900	20230103	43.58	39650	-35.18	20230714	17900	43.58	20230103	39650	-35.18	20230714	17900	43.58	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
8	20230927	101142	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	2097038350	81529	41.45	25450	26000	25450	33600	18100	25850	25721.38	9.17	0	-5976	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12750	7.22	1.55	12	0.16	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
9	20230927	091202	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	946635500	36950	18.79	25450	25850	25450	33600	18100	25850	25619.36	9.17	0	3399	26516	26182	25866	25532	25216	26025	25375	247	7750	500	18610	50	1	49416925	12750	7.22	1.55	12	0.07	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.78	N	353200	500	247 억		4533406	N	N	73	N	00	N
10	20230926	161140	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-50	5	-0.19	4988683550	193275	71.07	26100	26200	25550	33650	18150	25900	25811.24	9.17	0	3329	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12774	7.24	1.56	12	0.39	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.89	N	353200	500	247 억		4531239	N	N	73	N	00	N
11	20230926	151139	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	4664395750	180747	66.46	26100	26200	25550	33650	18150	25900	25806.21	9.17	0	4268	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12799	7.25	1.56	12	0.37	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
12	20230926	141131	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	3981737950	154402	56.77	26100	26200	25550	33650	18150	25900	25788.12	9.17	0	4121	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12799	7.25	1.56	12	0.31	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
13	20230926	131135	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	3554246900	137802	50.67	26100	26200	25550	33650	18150	25900	25792.42	9.17	0	2266	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12725	7.21	1.55	12	0.28	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
14	20230926	121142	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-100	5	-0.39	3082031900	119432	43.91	26100	26200	25550	33650	18150	25900	25805.75	9.17	0	8155	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12750	7.22	1.55	12	0.24	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
15	20230926	111134	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-100	5	-0.39	2617639000	101378	37.28	26100	26200	25550	33650	18150	25900	25820.58	9.17	0	15699	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12750	7.22	1.55	12	0.21	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
16	20230926	101136	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	150	2	0.58	1936765800	75063	27.60	26100	26200	25550	33650	18150	25900	25801.87	9.17	0	16541	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12873	7.29	1.57	12	0.15	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
17	20230926	091137	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	50	2	0.19	414596350	15937	5.86	26100	26200	25850	33650	18150	25900	26014.70	9.17	0	-7841	26866	26382	26116	25632	25366	26250	25500	247	7750	500	18640	50	1	49416925	12824	7.27	1.56	12	0.03	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.89	N	353200	500	247 억		4531239	N	N	186	N	00	N
18	20230925	161141	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-600	5	-2.26	6960198600	266631	72.26	26150	26600	25850	34450	18550	26500	26104.31	9.21	0	6804	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12799	7.25	1.56	12	0.54	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.84	N	353200	500	247 억		4553643	N	N	186	N	00	N
19	20230925	151142	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-600	5	-2.26	6416265900	245633	66.57	26150	26600	25850	34450	18550	26500	26121.05	9.21	0	1146	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12799	7.25	1.56	12	0.50	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
20	20230925	141123	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-450	5	-1.70	4527725250	172903	46.86	26150	26600	26000	34450	18550	26500	26186.15	9.21	0	-249	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12873	7.29	1.57	12	0.35	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
21	20230925	131129	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-300	5	-1.13	3899952000	148888	40.35	26150	26600	26000	34450	18550	26500	26193.47	9.21	0	7760	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12947	7.34	1.58	12	0.30	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
22	20230925	121135	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-400	5	-1.51	3432463300	131019	35.51	26150	26600	26000	34450	18550	26500	26197.76	9.21	0	2249	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12898	7.31	1.57	12	0.27	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
23	20230925	111130	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-400	5	-1.51	2714074400	103449	28.03	26150	26600	26050	34450	18550	26500	26235.38	9.21	0	2306	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12898	7.31	1.57	12	0.21	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
24	20230925	101132	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-200	5	-0.75	1929279750	73423	19.90	26150	26600	26050	34450	18550	26500	26275.64	9.21	0	-4628	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12997	7.36	1.58	12	0.15	3571.00	16598.00	39650	20230714	-33.67	17900	20230103	46.93	39650	-33.67	20230714	17900	46.93	20230103	39650	-33.67	20230714	17900	46.93	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
25	20230925	091128	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-350	5	-1.32	629297950	24038	6.51	26150	26350	26050	34450	18550	26500	26176.70	9.21	0	-4274	27366	26932	26166	25732	24966	27150	25950	247	7950	500	19080	50	1	49416925	12923	7.32	1.58	12	0.05	3571.00	16598.00	39650	20230714	-34.05	17900	20230103	46.09	39650	-34.05	20230714	17900	46.09	20230103	39650	-34.05	20230714	17900	46.09	20230103	3.84	N	353200	500	247 억		4553643	N	N	146	N	00	N
26	20230922	161212	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	600	2	2.32	9600532500	366266	32.76	25400	26600	25400	33650	18150	25900	26210.44	9.16	0	22566	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	13095	7.42	1.60	12	0.74	3571.00	16598.00	39650	20230714	-33.17	17900	20230103	48.04	39650	-33.17	20230714	17900	48.04	20230103	39650	-33.17	20230714	17900	48.04	20230103	3.92	N	353200	500	247 억		4527296	N	N	146	N	00	N
27	20230922	151205	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	650	2	2.51	9093614750	347143	31.05	25400	26600	25400	33650	18150	25900	26195.59	9.16	0	21056	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	13120	7.43	1.60	12	0.70	3571.00	16598.00	39650	20230714	-33.04	17900	20230103	48.32	39650	-33.04	20230714	17900	48.32	20230103	39650	-33.04	20230714	17900	48.32	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
28	20230922	141203	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	550	2	2.12	7866583400	300871	26.91	25400	26600	25400	33650	18150	25900	26146.03	9.16	0	15014	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	13071	7.41	1.59	12	0.61	3571.00	16598.00	39650	20230714	-33.29	17900	20230103	47.77	39650	-33.29	20230714	17900	47.77	20230103	39650	-33.29	20230714	17900	47.77	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
29	20230922	131049	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	600	2	2.32	7118041850	272575	24.38	25400	26600	25400	33650	18150	25900	26114.07	9.16	0	15545	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	13095	7.42	1.60	12	0.55	3571.00	16598.00	39650	20230714	-33.17	17900	20230103	48.04	39650	-33.17	20230714	17900	48.04	20230103	39650	-33.17	20230714	17900	48.04	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
30	20230922	121047	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	250	2	0.97	6295131050	241323	21.59	25400	26550	25400	33650	18150	25900	26085.91	9.16	0	241	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	12923	7.32	1.58	12	0.49	3571.00	16598.00	39650	20230714	-34.05	17900	20230103	46.09	39650	-34.05	20230714	17900	46.09	20230103	39650	-34.05	20230714	17900	46.09	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
31	20230922	111043	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	650	2	2.51	5442501450	208911	18.69	25400	26550	25400	33650	18150	25900	26051.77	9.16	0	6085	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	13120	7.43	1.60	12	0.42	3571.00	16598.00	39650	20230714	-33.04	17900	20230103	48.32	39650	-33.04	20230714	17900	48.32	20230103	39650	-33.04	20230714	17900	48.32	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
32	20230922	101040	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	200	2	0.77	3763442600	145251	12.99	25400	26350	25400	33650	18150	25900	25909.93	9.16	0	-8526	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	12898	7.31	1.57	12	0.29	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
33	20230922	091040	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	1207528200	47159	4.22	25400	25900	25400	33650	18150	25900	25605.47	9.16	0	7154	28033	26966	26383	25316	24733	26675	25025	247	7750	500	18640	50	1	49416925	12799	7.25	1.56	12	0.10	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.92	N	353200	500	247 억		4527296	N	N	589	N	00	N
34	20230921	161040	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-1950	5	-7.00	29058485950	1106577	436.30	27350	27450	25800	36200	19500	27850	26260.03	8.81	0	66579	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	12799	7.25	1.56	12	2.24	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.94	N	353200	500	247 억		4354577	N	N	589	N	00	N
35	20230921	151029	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-2000	5	-7.18	27586675800	1049716	413.88	27350	27450	25800	36200	19500	27850	26279.74	8.81	0	64331	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	12774	7.24	1.56	12	2.12	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
36	20230921	141034	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	-1850	5	-6.64	22207843450	842290	332.10	27350	27450	25900	36200	19500	27850	26365.57	8.81	0	19861	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	12848	7.28	1.57	12	1.70	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
37	20230921	131033	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-1950	5	-7.00	17565572300	663872	261.75	27350	27450	25900	36200	19500	27850	26458.73	8.81	0	6290	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	12799	7.25	1.56	12	1.34	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
38	20230921	121025	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-1800	5	-6.46	14717824750	554524	218.64	27350	27450	25900	36200	19500	27850	26540.75	8.81	0	662	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	12873	7.29	1.57	12	1.12	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
39	20230921	111047	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-1450	5	-5.21	8617346400	320894	126.52	27350	27450	26350	36200	19500	27850	26853.38	8.81	0	-41812	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	13046	7.39	1.59	12	0.65	3571.00	16598.00	39650	20230714	-33.42	17900	20230103	47.49	39650	-33.42	20230714	17900	47.49	20230103	39650	-33.42	20230714	17900	47.49	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
40	20230921	101024	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-950	5	-3.41	4574983050	169081	66.67	27350	27450	26800	36200	19500	27850	27056.72	8.81	0	-15173	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	13293	7.53	1.62	12	0.34	3571.00	16598.00	39650	20230714	-32.16	17900	20230103	50.28	39650	-32.16	20230714	17900	50.28	20230103	39650	-32.16	20230714	17900	50.28	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
41	20230921	091027	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-500	5	-1.80	772792850	28283	11.15	27350	27450	27150	36200	19500	27850	27318.70	8.81	0	-2934	28616	28232	28016	27632	27416	28125	27525	247	8350	500	20050	50	1	49416925	13516	7.66	1.65	12	0.06	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.94	N	353200	500	247 억		4354577	N	N	0	N	00	N
42	20230920	161037	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-150	5	-0.54	6929570550	247283	66.03	28150	28400	27800	36400	19600	28000	28022.96	8.83	0	-19545	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13763	7.80	1.68	12	0.50	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
43	20230920	151009	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-200	5	-0.71	6490944600	231528	61.82	28150	28400	27800	36400	19600	28000	28035.29	8.83	0	-17099	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13738	7.78	1.67	12	0.47	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
44	20230920	141027	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-100	5	-0.36	5206840950	185432	49.51	28150	28400	27800	36400	19600	28000	28079.63	8.83	0	-12378	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13787	7.81	1.68	12	0.38	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
45	20230920	131020	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-50	5	-0.18	4331903100	154079	41.14	28150	28400	27900	36400	19600	28000	28115.01	8.83	0	-4217	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13812	7.83	1.68	12	0.31	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
46	20230920	121019	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	0	3	0.00	3940975250	140117	37.41	28150	28400	27900	36400	19600	28000	28126.55	8.83	0	-1446	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13837	7.84	1.69	12	0.28	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	39650	-29.38	20230714	17900	56.42	20230103	39650	-29.38	20230714	17900	56.42	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
47	20230920	111025	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	3406298200	121032	32.32	28150	28400	27900	36400	19600	28000	28144.08	8.83	0	3407	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13861	7.85	1.69	12	0.24	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	39650	-29.26	20230714	17900	56.70	20230103	39650	-29.26	20230714	17900	56.70	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
48	20230920	101004	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	2429881500	86329	23.05	28150	28400	27900	36400	19600	28000	28147.19	8.83	0	5075	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13861	7.85	1.69	12	0.17	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	39650	-29.26	20230714	17900	56.70	20230103	39650	-29.26	20230714	17900	56.70	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
49	20230920	091017	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	250	2	0.89	883575200	31266	8.35	28150	28400	28100	36400	19600	28000	28262.07	8.83	0	4561	29133	28566	28183	27616	27233	28850	27900	247	8400	500	20160	50	1	49416925	13960	7.91	1.70	12	0.06	3571.00	16598.00	39650	20230714	-28.75	17900	20230103	57.82	39650	-28.75	20230714	17900	57.82	20230103	39650	-28.75	20230714	17900	57.82	20230103	3.91	N	353200	500	247 억		4365838	N	N	2	N	00	N
50	20230919	161012	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	250	2	0.90	10471228600	371166	78.92	27900	28750	27800	36050	19450	27750	28212.00	8.82	0	12397	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13837	7.84	1.69	12	0.75	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	39650	-29.38	20230714	17900	56.42	20230103	39650	-29.38	20230714	17900	56.42	20230103	3.85	N	353200	500	247 억		4358737	N	N	2	N	00	N
51	20230919	151016	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	200	2	0.72	9798231200	347054	73.79	27900	28750	27800	36050	19450	27750	28232.58	8.82	0	19386	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13812	7.83	1.68	12	0.70	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
52	20230919	141018	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	350	2	1.26	8412133800	297507	63.26	27900	28750	27800	36050	19450	27750	28275.41	8.82	0	41033	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13886	7.87	1.69	12	0.60	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	39650	-29.13	20230714	17900	56.98	20230103	39650	-29.13	20230714	17900	56.98	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
53	20230919	130958	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	350	2	1.26	7775728850	274878	58.45	27900	28750	27800	36050	19450	27750	28287.93	8.82	0	44181	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13886	7.87	1.69	12	0.56	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	39650	-29.13	20230714	17900	56.98	20230103	39650	-29.13	20230714	17900	56.98	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
54	20230919	121015	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	400	2	1.44	7314852200	258518	54.97	27900	28750	27800	36050	19450	27750	28295.33	8.82	0	44456	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13911	7.88	1.70	12	0.52	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	39650	-29.00	20230714	17900	57.26	20230103	39650	-29.00	20230714	17900	57.26	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
55	20230919	111020	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	500	2	1.80	6409667850	226396	48.14	27900	28750	27800	36050	19450	27750	28311.75	8.82	0	51324	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13960	7.91	1.70	12	0.46	3571.00	16598.00	39650	20230714	-28.75	17900	20230103	57.82	39650	-28.75	20230714	17900	57.82	20230103	39650	-28.75	20230714	17900	57.82	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
56	20230919	101013	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	600	2	2.16	5497411350	194056	41.26	27900	28750	27800	36050	19450	27750	28328.99	8.82	0	48153	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	14010	7.94	1.71	12	0.39	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	39650	-28.50	20230714	17900	58.38	20230103	39650	-28.50	20230714	17900	58.38	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
57	20230919	091010	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	400	2	1.44	969164250	34635	7.36	27900	28150	27800	36050	19450	27750	27982.22	8.82	0	15367	28716	28232	27916	27432	27116	28075	27275	247	8300	500	19980	50	1	49416925	13911	7.88	1.70	12	0.07	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	39650	-29.00	20230714	17900	57.26	20230103	39650	-29.00	20230714	17900	57.26	20230103	3.85	N	353200	500	247 억		4358737	N	N	490	N	00	N
58	20230918	161015	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-900	5	-3.14	12986026950	465699	105.05	28000	28400	27600	37200	20100	28650	27885.32	8.85	0	-75344	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13713	7.77	1.67	12	0.94	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.88	N	353200	500	247 억		4374646	N	N	490	N	00	N
59	20230918	151012	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-1000	5	-3.49	12421389000	445323	100.46	28000	28400	27600	37200	20100	28650	27892.99	8.85	0	-71608	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13664	7.74	1.67	12	0.90	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
60	20230918	141036	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-900	5	-3.14	9991785200	357401	80.62	28000	28400	27700	37200	20100	28650	27956.79	8.85	0	-49453	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13713	7.77	1.67	12	0.72	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
61	20230918	131010	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-850	5	-2.97	8338141400	297780	67.17	28000	28400	27750	37200	20100	28650	28001.01	8.85	0	-27191	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13738	7.78	1.67	12	0.60	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
62	20230918	121019	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-700	5	-2.44	6542074100	233213	52.61	28000	28400	27900	37200	20100	28650	28051.93	8.85	0	-27667	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13812	7.83	1.68	12	0.47	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
63	20230918	111000	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-700	5	-2.44	5251740850	187045	42.19	28000	28400	27900	37200	20100	28650	28077.42	8.85	0	-24591	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13812	7.83	1.68	12	0.38	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
64	20230918	100953	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-600	5	-2.09	3444362450	122441	27.62	28000	28400	28000	37200	20100	28650	28130.79	8.85	0	-5998	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13861	7.85	1.69	12	0.25	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	39650	-29.26	20230714	17900	56.70	20230103	39650	-29.26	20230714	17900	56.70	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
65	20230918	091000	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-350	5	-1.22	945107800	33604	7.58	28000	28350	28000	37200	20100	28650	28124.86	8.85	0	415	30116	29382	29016	28282	27916	29200	28100	247	8550	500	20620	50	1	49416925	13985	7.92	1.71	12	0.07	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.88	N	353200	500	247 억		4374646	N	N	308	N	00	N
66	20230915	161008	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-650	5	-2.22	12677363000	437037	97.75	29400	29750	28650	38050	20550	29300	29009.16	9.04	0	-100018	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14158	8.02	1.73	12	0.88	3571.00	16598.00	39650	20230714	-27.74	17900	20230103	60.06	39650	-27.74	20230714	17900	60.06	20230103	39650	-27.74	20230714	17900	60.06	20230103	3.86	N	353200	500	247 억		4467336	N	N	307	N	00	N
67	20230915	151005	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	-550	5	-1.88	11277122400	388207	86.83	29400	29750	28650	38050	20550	29300	29049.25	9.04	0	-84227	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14207	8.05	1.73	12	0.79	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
68	20230915	141010	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-450	5	-1.54	9198027950	315907	70.66	29400	29750	28800	38050	20550	29300	29116.25	9.04	0	-70154	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14257	8.08	1.74	12	0.64	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	39650	-27.24	20230714	17900	61.17	20230103	39650	-27.24	20230714	17900	61.17	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
69	20230915	130957	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-200	5	-0.68	6836422300	234405	52.43	29400	29750	28850	38050	20550	29300	29165.00	9.04	0	-54837	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14380	8.15	1.75	12	0.47	3571.00	16598.00	39650	20230714	-26.61	17900	20230103	62.57	39650	-26.61	20230714	17900	62.57	20230103	39650	-26.61	20230714	17900	62.57	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
70	20230915	121004	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-50	5	-0.17	5699420900	195466	43.72	29400	29750	28850	38050	20550	29300	29158.12	9.04	0	-50827	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14454	8.19	1.76	12	0.40	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
71	20230915	111013	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	-150	5	-0.51	4910687750	168468	37.68	29400	29750	28850	38050	20550	29300	29149.08	9.04	0	-53537	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14405	8.16	1.76	12	0.34	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
72	20230915	101011	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-250	5	-0.85	4054521850	139001	31.09	29400	29750	28850	38050	20550	29300	29169.01	9.04	0	-51695	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14356	8.13	1.75	12	0.28	3571.00	16598.00	39650	20230714	-26.73	17900	20230103	62.29	39650	-26.73	20230714	17900	62.29	20230103	39650	-26.73	20230714	17900	62.29	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
73	20230915	090959	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-100	5	-0.34	1758621350	59853	13.39	29400	29750	29150	38050	20550	29300	29382.34	9.04	0	-24024	29933	29616	29083	28766	28233	29775	28925	247	8750	500	21090	50	1	49416925	14430	8.18	1.76	12	0.12	3571.00	16598.00	39650	20230714	-26.36	17900	20230103	63.13	39650	-26.36	20230714	17900	63.13	20230103	39650	-26.36	20230714	17900	63.13	20230103	3.86	N	353200	500	247 억		4467336	N	N	609	N	00	N
74	20230914	161011	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	1000	2	3.53	12756776250	438890	94.54	28550	29400	28550	36750	19850	28300	29065.47	8.92	0	46464	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14479	8.20	1.77	12	0.89	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.87	N	353200	500	247 억		4408725	N	N	609	N	00	N
75	20230914	150937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	900	2	3.18	12228421100	420828	90.65	28550	29400	28550	36750	19850	28300	29058.00	8.92	0	47742	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14430	8.18	1.76	12	0.85	3571.00	16598.00	39650	20230714	-26.36	17900	20230103	63.13	39650	-26.36	20230714	17900	63.13	20230103	39650	-26.36	20230714	17900	63.13	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
76	20230914	141003	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	900	2	3.18	11023437250	379542	81.76	28550	29400	28550	36750	19850	28300	29044.05	8.92	0	54236	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14430	8.18	1.76	12	0.77	3571.00	16598.00	39650	20230714	-26.36	17900	20230103	63.13	39650	-26.36	20230714	17900	63.13	20230103	39650	-26.36	20230714	17900	63.13	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
77	20230914	130943	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	950	2	3.36	9434987000	325284	70.07	28550	29350	28550	36750	19850	28300	29005.38	8.92	0	60279	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14454	8.19	1.76	12	0.66	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
78	20230914	120951	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	850	2	3.00	8587393300	296205	63.81	28550	29350	28550	36750	19850	28300	28991.39	8.92	0	62265	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14405	8.16	1.76	12	0.60	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
79	20230914	110944	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	850	2	3.00	6698362650	231588	49.89	28550	29200	28550	36750	19850	28300	28923.62	8.92	0	45867	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14405	8.16	1.76	12	0.47	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
80	20230914	100937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	750	2	2.65	4851355600	167691	36.12	28550	29200	28550	36750	19850	28300	28930.33	8.92	0	45570	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14356	8.13	1.75	12	0.34	3571.00	16598.00	39650	20230714	-26.73	17900	20230103	62.29	39650	-26.73	20230714	17900	62.29	20230103	39650	-26.73	20230714	17900	62.29	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
81	20230914	090956	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	700	2	2.47	1401393050	48659	10.48	28550	29100	28550	36750	19850	28300	28800.28	8.92	0	9214	30233	29266	28783	27816	27333	29025	27575	247	8450	500	20370	50	1	49416925	14331	8.12	1.75	12	0.10	3571.00	16598.00	39650	20230714	-26.86	17900	20230103	62.01	39650	-26.86	20230714	17900	62.01	20230103	39650	-26.86	20230714	17900	62.01	20230103	3.87	N	353200	500	247 억		4408725	N	N	6	N	00	N
82	20230913	160959	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-450	5	-1.57	13276348750	459515	133.45	28850	29750	28300	37350	20150	28750	28893.10	9.02	0	-41866	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	13985	7.92	1.71	12	0.93	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.93	N	353200	500	247 억		4459511	N	N	6	N	00	N
83	20230913	150951	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-350	5	-1.22	12673743750	438255	127.27	28850	29750	28300	37350	20150	28750	28918.70	9.02	0	-39907	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14034	7.95	1.71	12	0.89	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	39650	-28.37	20230714	17900	58.66	20230103	39650	-28.37	20230714	17900	58.66	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
84	20230913	140958	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-200	5	-0.70	10982754750	378841	110.02	28850	29750	28300	37350	20150	28750	28990.48	9.02	0	-39088	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14109	7.99	1.72	12	0.77	3571.00	16598.00	39650	20230714	-27.99	17900	20230103	59.50	39650	-27.99	20230714	17900	59.50	20230103	39650	-27.99	20230714	17900	59.50	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
85	20230913	130930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-350	5	-1.22	9701621250	333950	96.98	28850	29750	28300	37350	20150	28750	29051.23	9.02	0	-50339	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14034	7.95	1.71	12	0.68	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	39650	-28.37	20230714	17900	58.66	20230103	39650	-28.37	20230714	17900	58.66	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
86	20230913	120956	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-350	5	-1.22	9126563150	313732	91.11	28850	29750	28300	37350	20150	28750	29090.45	9.02	0	-45506	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14034	7.95	1.71	12	0.63	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	39650	-28.37	20230714	17900	58.66	20230103	39650	-28.37	20230714	17900	58.66	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
87	20230913	110955	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	-250	5	-0.87	8298104500	284522	82.63	28850	29750	28400	37350	20150	28750	29165.25	9.02	0	-39218	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14084	7.98	1.72	12	0.58	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	39650	-28.12	20230714	17900	59.22	20230103	39650	-28.12	20230714	17900	59.22	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
88	20230913	100940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	50	2	0.17	6540655000	223017	64.77	28850	29750	28700	37350	20150	28750	29328.36	9.02	0	-21293	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14232	8.06	1.74	12	0.45	3571.00	16598.00	39650	20230714	-27.36	17900	20230103	60.89	39650	-27.36	20230714	17900	60.89	20230103	39650	-27.36	20230714	17900	60.89	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
89	20230913	090933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	850	2	2.96	2200331200	74787	21.72	28850	29750	28850	37350	20150	28750	29422.38	9.02	0	7993	29516	29132	28766	28382	28016	28950	28200	247	8600	500	20700	50	1	49416925	14627	8.29	1.78	12	0.15	3571.00	16598.00	39650	20230714	-25.35	17900	20230103	65.36	39650	-25.35	20230714	17900	65.36	20230103	39650	-25.35	20230714	17900	65.36	20230103	3.93	N	353200	500	247 억		4459511	N	N	114	N	00	N
90	20230912	160931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	200	2	0.70	9838179800	341893	94.75	28800	29150	28400	37100	20000	28550	28775.75	9.02	0	3931	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14207	8.05	1.73	12	0.69	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.82	N	353200	500	247 억		4459369	N	N	114	N	00	N
91	20230912	150941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	250	2	0.88	9376056250	325836	90.30	28800	29150	28400	37100	20000	28550	28775.52	9.02	0	4546	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14232	8.06	1.74	12	0.66	3571.00	16598.00	39650	20230714	-27.36	17900	20230103	60.89	39650	-27.36	20230714	17900	60.89	20230103	39650	-27.36	20230714	17900	60.89	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
92	20230912	140939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	300	2	1.05	8090928200	281413	77.99	28800	29150	28400	37100	20000	28550	28751.22	9.02	0	8482	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14257	8.08	1.74	12	0.57	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	39650	-27.24	20230714	17900	61.17	20230103	39650	-27.24	20230714	17900	61.17	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
93	20230912	130926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	250	2	0.88	5662602800	197633	54.77	28800	28950	28400	37100	20000	28550	28652.21	9.02	0	12049	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14232	8.06	1.74	12	0.40	3571.00	16598.00	39650	20230714	-27.36	17900	20230103	60.89	39650	-27.36	20230714	17900	60.89	20230103	39650	-27.36	20230714	17900	60.89	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
94	20230912	120927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	50	2	0.18	4432538300	154830	42.91	28800	28900	28400	37100	20000	28550	28628.52	9.02	0	-8695	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14133	8.01	1.72	12	0.31	3571.00	16598.00	39650	20230714	-27.87	17900	20230103	59.78	39650	-27.87	20230714	17900	59.78	20230103	39650	-27.87	20230714	17900	59.78	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
95	20230912	110932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	-50	5	-0.18	3574717350	124926	34.62	28800	28900	28400	37100	20000	28550	28614.78	9.02	0	-13288	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14084	7.98	1.72	12	0.25	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	39650	-28.12	20230714	17900	59.22	20230103	39650	-28.12	20230714	17900	59.22	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
96	20230912	100922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	0	3	0.00	2640797550	92206	25.55	28800	28900	28400	37100	20000	28550	28640.39	9.02	0	-10585	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14109	7.99	1.72	12	0.19	3571.00	16598.00	39650	20230714	-27.99	17900	20230103	59.50	39650	-27.99	20230714	17900	59.50	20230103	39650	-27.99	20230714	17900	59.50	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
97	20230912	090944	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	250	2	0.88	1012336500	35218	9.76	28800	28900	28550	37100	20000	28550	28745.96	9.02	0	-4744	29283	28916	28433	28066	27583	29100	28250	247	8550	500	20550	50	1	49416925	14232	8.06	1.74	12	0.07	3571.00	16598.00	39650	20230714	-27.36	17900	20230103	60.89	39650	-27.36	20230714	17900	60.89	20230103	39650	-27.36	20230714	17900	60.89	20230103	3.82	N	353200	500	247 억		4459369	N	N	629	N	00	N
98	20230911	160925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	100	2	0.35	10066542450	355641	43.02	28100	28800	27950	36950	19950	28450	28305.06	9.01	0	9848	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	14109	7.99	1.72	12	0.72	3571.00	16598.00	39650	20230714	-27.99	17900	20230103	59.50	39650	-27.99	20230714	17900	59.50	20230103	39650	-27.99	20230714	17900	59.50	20230103	3.85	N	353200	500	247 억		4451071	N	N	629	N	00	N
99	20230911	150927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-50	5	-0.18	9429011650	333273	40.32	28100	28800	27950	36950	19950	28450	28292.06	9.01	0	10216	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	14034	7.95	1.71	12	0.67	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	39650	-28.37	20230714	17900	58.66	20230103	39650	-28.37	20230714	17900	58.66	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
100	20230911	140937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-100	5	-0.35	8363392350	295631	35.76	28100	28800	27950	36950	19950	28450	28289.86	9.01	0	1734	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	14010	7.94	1.71	12	0.60	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	39650	-28.50	20230714	17900	58.38	20230103	39650	-28.50	20230714	17900	58.38	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
101	20230911	130910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-200	5	-0.70	7631491000	269817	32.64	28100	28800	27950	36950	19950	28450	28283.82	9.01	0	-687	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	13960	7.91	1.70	12	0.55	3571.00	16598.00	39650	20230714	-28.75	17900	20230103	57.82	39650	-28.75	20230714	17900	57.82	20230103	39650	-28.75	20230714	17900	57.82	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
102	20230911	120926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	100	2	0.35	6670407100	235982	28.55	28100	28800	27950	36950	19950	28450	28266.43	9.01	0	-1303	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	14109	7.99	1.72	12	0.48	3571.00	16598.00	39650	20230714	-27.99	17900	20230103	59.50	39650	-27.99	20230714	17900	59.50	20230103	39650	-27.99	20230714	17900	59.50	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
103	20230911	110909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	300	2	1.05	5764944550	204206	24.70	28100	28800	27950	36950	19950	28450	28230.80	9.01	0	3176	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	14207	8.05	1.73	12	0.41	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
104	20230911	100910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-350	5	-1.23	3644546650	129623	15.68	28100	28450	27950	36950	19950	28450	28115.98	9.01	0	-1718	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	13886	7.87	1.69	12	0.26	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	39650	-29.13	20230714	17900	56.98	20230103	39650	-29.13	20230714	17900	56.98	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
105	20230911	090907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-300	5	-1.05	978510650	34772	4.21	28100	28350	28000	36950	19950	28450	28138.92	9.01	0	-4991	30350	29400	28550	27600	26750	28975	27175	247	8500	500	20480	50	1	49416925	13911	7.88	1.70	12	0.07	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	39650	-29.00	20230714	17900	57.26	20230103	39650	-29.00	20230714	17900	57.26	20230103	3.85	N	353200	500	247 억		4451071	N	N	323	N	00	N
106	20230908	160930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	-1000	5	-3.40	23336563350	821260	161.16	29500	29500	27700	38250	20650	29450	28415.41	9.17	0	-105864	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	14059	7.97	1.71	12	1.66	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	39650	-28.25	20230714	17900	58.94	20230103	39650	-28.25	20230714	17900	58.94	20230103	3.81	N	353200	500	247 억		4529931	N	N	323	N	00	N
107	20230908	150933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	-1000	5	-3.40	22299124000	784792	154.00	29500	29500	27700	38250	20650	29450	28413.98	9.17	0	-104493	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	14059	7.97	1.71	12	1.59	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	39650	-28.25	20230714	17900	58.94	20230103	39650	-28.25	20230714	17900	58.94	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
108	20230908	140921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-1350	5	-4.58	18913436100	664977	130.49	29500	29500	27700	38250	20650	29450	28442.15	9.17	0	-95028	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	13886	7.87	1.69	12	1.35	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	39650	-29.13	20230714	17900	56.98	20230103	39650	-29.13	20230714	17900	56.98	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
109	20230908	130930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-1300	5	-4.41	14187312800	495931	97.32	29500	29500	28100	38250	20650	29450	28607.33	9.17	0	-87814	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	13911	7.88	1.70	12	1.00	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	39650	-29.00	20230714	17900	57.26	20230103	39650	-29.00	20230714	17900	57.26	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
110	20230908	120942	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-1150	5	-3.90	12074240200	420941	82.60	29500	29500	28250	38250	20650	29450	28683.82	9.17	0	-69748	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	13985	7.92	1.71	12	0.85	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
111	20230908	110937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-1150	5	-3.90	10056577350	349705	68.62	29500	29500	28300	38250	20650	29450	28757.20	9.17	0	-86817	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	13985	7.92	1.71	12	0.71	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
112	20230908	100929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-800	5	-2.72	5971823450	206326	40.49	29500	29500	28550	38250	20650	29450	28943.49	9.17	0	-79994	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	14158	8.02	1.73	12	0.42	3571.00	16598.00	39650	20230714	-27.74	17900	20230103	60.06	39650	-27.74	20230714	17900	60.06	20230103	39650	-27.74	20230714	17900	60.06	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
113	20230908	090936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	-300	5	-1.02	1185783600	40658	7.98	29500	29500	28850	38250	20650	29450	29164.41	9.17	0	-11413	30583	30016	29533	28966	28483	30300	29250	247	8800	500	21200	50	1	49416925	14405	8.16	1.76	12	0.08	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.81	N	353200	500	247 억		4529931	N	N	11949	N	00	N
114	20230907	160918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	50	2	0.17	14766532550	500735	82.94	29050	30100	29050	38200	20600	29400	29489.80	9.00	0	25833	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14553	8.25	1.77	12	1.01	3571.00	16598.00	39650	20230714	-25.73	17900	20230103	64.53	39650	-25.73	20230714	17900	64.53	20230103	39650	-25.73	20230714	17900	64.53	20230103	3.88	N	353200	500	247 억		4448886	N	N	11949	N	00	N
115	20230907	150924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	200	2	0.68	13909620650	471675	78.13	29050	30100	29050	38200	20600	29400	29489.86	9.00	0	21387	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14627	8.29	1.78	12	0.95	3571.00	16598.00	39650	20230714	-25.35	17900	20230103	65.36	39650	-25.35	20230714	17900	65.36	20230103	39650	-25.35	20230714	17900	65.36	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
116	20230907	140922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	100	2	0.34	12588171100	426824	70.70	29050	30100	29050	38200	20600	29400	29492.67	9.00	0	16899	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14578	8.26	1.78	12	0.86	3571.00	16598.00	39650	20230714	-25.60	17900	20230103	64.80	39650	-25.60	20230714	17900	64.80	20230103	39650	-25.60	20230714	17900	64.80	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
117	20230907	130918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	500	2	1.70	10003134000	339705	56.27	29050	30100	29050	38200	20600	29400	29446.55	9.00	0	-481	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14776	8.37	1.80	12	0.69	3571.00	16598.00	39650	20230714	-24.59	17900	20230103	67.04	39650	-24.59	20230714	17900	67.04	20230103	39650	-24.59	20230714	17900	67.04	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
118	20230907	120931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	50	2	0.17	6739677700	230498	38.18	29050	29600	29050	38200	20600	29400	29239.57	9.00	0	7493	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14553	8.25	1.77	12	0.47	3571.00	16598.00	39650	20230714	-25.73	17900	20230103	64.53	39650	-25.73	20230714	17900	64.53	20230103	39650	-25.73	20230714	17900	64.53	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
119	20230907	110921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-150	5	-0.51	5921028550	202652	33.57	29050	29600	29050	38200	20600	29400	29217.63	9.00	0	10468	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14454	8.19	1.76	12	0.41	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
120	20230907	100921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-50	5	-0.17	4355455500	149290	24.73	29050	29500	29050	38200	20600	29400	29174.31	9.00	0	19683	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14504	8.22	1.77	12	0.30	3571.00	16598.00	39650	20230714	-25.98	17900	20230103	63.97	39650	-25.98	20230714	17900	63.97	20230103	39650	-25.98	20230714	17900	63.97	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
121	20230907	090935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	-250	5	-0.85	1200145850	41239	6.83	29050	29250	29050	38200	20600	29400	29101.48	9.00	0	-1152	30766	30082	29616	28932	28466	29850	28700	247	8800	500	21160	50	1	49416925	14405	8.16	1.76	12	0.08	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.88	N	353200	500	247 억		4448886	N	N	305	N	00	N
122	20230906	160922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	-650	5	-2.16	17644984050	597893	82.33	30250	30300	29150	39050	21050	30050	29511.74	8.96	0	-22188	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14529	8.23	1.77	12	1.21	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.86	N	353200	500	247 억		4428038	N	N	305	N	00	N
123	20230906	150925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-700	5	-2.33	17039380450	577280	79.49	30250	30300	29150	39050	21050	30050	29516.24	8.96	0	-23369	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14504	8.22	1.77	12	1.17	3571.00	16598.00	39650	20230714	-25.98	17900	20230103	63.97	39650	-25.98	20230714	17900	63.97	20230103	39650	-25.98	20230714	17900	63.97	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
124	20230906	140924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	-500	5	-1.66	15070618400	510433	70.29	30250	30300	29150	39050	21050	30050	29524.69	8.96	0	-35759	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14603	8.27	1.78	12	1.03	3571.00	16598.00	39650	20230714	-25.47	17900	20230103	65.08	39650	-25.47	20230714	17900	65.08	20230103	39650	-25.47	20230714	17900	65.08	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
125	20230906	130913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-400	5	-1.33	13689567150	463756	63.86	30250	30300	29150	39050	21050	30050	29518.37	8.96	0	-40845	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14652	8.30	1.79	12	0.94	3571.00	16598.00	39650	20230714	-25.22	17900	20230103	65.64	39650	-25.22	20230714	17900	65.64	20230103	39650	-25.22	20230714	17900	65.64	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
126	20230906	120925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-800	5	-2.66	10730089950	363171	50.01	30250	30300	29200	39050	21050	30050	29544.92	8.96	0	-11668	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14454	8.19	1.76	12	0.73	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
127	20230906	110934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-750	5	-2.50	8928793900	301611	41.53	30250	30300	29200	39050	21050	30050	29602.99	8.96	0	-5498	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14479	8.20	1.77	12	0.61	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
128	20230906	100909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-450	5	-1.50	5671994200	190759	26.27	30250	30300	29500	39050	21050	30050	29733.06	8.96	0	3793	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14627	8.29	1.78	12	0.39	3571.00	16598.00	39650	20230714	-25.35	17900	20230103	65.36	39650	-25.35	20230714	17900	65.36	20230103	39650	-25.35	20230714	17900	65.36	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
129	20230906	090910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-50	5	-0.17	840421450	27931	3.85	30250	30300	29900	39050	21050	30050	30089.86	8.96	0	-9962	31216	30632	30266	29682	29316	30450	29500	247	9000	500	21630	50	1	49416925	14825	8.40	1.81	12	0.06	3571.00	16598.00	39650	20230714	-24.34	17900	20230103	67.60	39650	-24.34	20230714	17900	67.60	20230103	39650	-24.34	20230714	17900	67.60	20230103	3.86	N	353200	500	247 억		4428038	N	N	545	N	00	N
130	20230905	160911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	100	2	0.33	21739400100	716562	75.52	30450	30850	29900	38900	21000	29950	30339.67	9.02	0	-57446	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14850	8.42	1.81	12	1.45	3571.00	16598.00	39650	20230714	-24.21	17900	20230103	67.88	39650	-24.21	20230714	17900	67.88	20230103	39650	-24.21	20230714	17900	67.88	20230103	3.98	N	353200	500	247 억		4455011	N	N	545	N	00	N
131	20230905	150925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	100	2	0.33	20963761650	690751	72.80	30450	30850	29900	38900	21000	29950	30349.89	9.02	0	-57465	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14850	8.42	1.81	12	1.40	3571.00	16598.00	39650	20230714	-24.21	17900	20230103	67.88	39650	-24.21	20230714	17900	67.88	20230103	39650	-24.21	20230714	17900	67.88	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
132	20230905	140922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	300	2	1.00	19174102400	631294	66.53	30450	30850	29900	38900	21000	29950	30373.46	9.02	0	-56262	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14949	8.47	1.82	12	1.28	3571.00	16598.00	39650	20230714	-23.71	17900	20230103	68.99	39650	-23.71	20230714	17900	68.99	20230103	39650	-23.71	20230714	17900	68.99	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
133	20230905	130905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	150	2	0.50	18062281950	594544	62.66	30450	30850	29900	38900	21000	29950	30380.88	9.02	0	-68698	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14874	8.43	1.81	12	1.20	3571.00	16598.00	39650	20230714	-24.09	17900	20230103	68.16	39650	-24.09	20230714	17900	68.16	20230103	39650	-24.09	20230714	17900	68.16	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
134	20230905	120907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	350	2	1.17	16081861500	528791	55.73	30450	30850	29900	38900	21000	29950	30413.50	9.02	0	-69623	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14973	8.49	1.83	12	1.07	3571.00	16598.00	39650	20230714	-23.58	17900	20230103	69.27	39650	-23.58	20230714	17900	69.27	20230103	39650	-23.58	20230714	17900	69.27	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
135	20230905	110913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	250	2	0.83	14436415300	474508	50.01	30450	30850	29900	38900	21000	29950	30425.10	9.02	0	-55434	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14924	8.46	1.82	12	0.96	3571.00	16598.00	39650	20230714	-23.83	17900	20230103	68.72	39650	-23.83	20230714	17900	68.72	20230103	39650	-23.83	20230714	17900	68.72	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
136	20230905	100901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	250	2	0.83	11311339650	370584	39.06	30450	30850	30150	38900	21000	29950	30524.77	9.02	0	-15283	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	14924	8.46	1.82	12	0.75	3571.00	16598.00	39650	20230714	-23.83	17900	20230103	68.72	39650	-23.83	20230714	17900	68.72	20230103	39650	-23.83	20230714	17900	68.72	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
137	20230905	090902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	800	2	2.67	3197214150	104678	11.03	30450	30750	30200	38900	21000	29950	30549.83	9.02	0	-6593	31850	30900	30250	29300	28650	30575	28975	247	8950	500	21560	50	1	49416925	15196	8.61	1.85	12	0.21	3571.00	16598.00	39650	20230714	-22.45	17900	20230103	71.79	39650	-22.45	20230714	17900	71.79	20230103	39650	-22.45	20230714	17900	71.79	20230103	3.98	N	353200	500	247 억		4455011	N	N	7550	N	00	N
138	20230904	160856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	-1100	5	-3.54	28363106100	939131	51.07	31150	31200	29600	40350	21750	31050	30201.48	9.17	0	-172766	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14800	8.39	1.80	12	1.90	3571.00	16598.00	39650	20230714	-24.46	17900	20230103	67.32	39650	-24.46	20230714	17900	67.32	20230103	39650	-24.46	20230714	17900	67.32	20230103	3.85	N	353200	500	247 억		4531345	N	N	7545	N	00	N
139	20230904	150843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-1050	5	-3.38	27150982200	898656	48.87	31150	31200	29600	40350	21750	31050	30212.87	9.17	0	-162042	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14825	8.40	1.81	12	1.82	3571.00	16598.00	39650	20230714	-24.34	17900	20230103	67.60	39650	-24.34	20230714	17900	67.60	20230103	39650	-24.34	20230714	17900	67.60	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
140	20230904	140842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-1150	5	-3.70	24307374150	803437	43.69	31150	31200	29600	40350	21750	31050	30254.24	9.17	0	-142076	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14776	8.37	1.80	12	1.63	3571.00	16598.00	39650	20230714	-24.59	17900	20230103	67.04	39650	-24.59	20230714	17900	67.04	20230103	39650	-24.59	20230714	17900	67.04	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
141	20230904	130856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-1300	5	-4.19	22512590600	743419	40.43	31150	31200	29600	40350	21750	31050	30282.51	9.17	0	-110241	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14702	8.33	1.79	12	1.50	3571.00	16598.00	39650	20230714	-24.97	17900	20230103	66.20	39650	-24.97	20230714	17900	66.20	20230103	39650	-24.97	20230714	17900	66.20	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
142	20230904	120840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-1150	5	-3.70	18902437900	622273	33.84	31150	31200	29850	40350	21750	31050	30376.44	9.17	0	-71206	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14776	8.37	1.80	12	1.26	3571.00	16598.00	39650	20230714	-24.59	17900	20230103	67.04	39650	-24.59	20230714	17900	67.04	20230103	39650	-24.59	20230714	17900	67.04	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
143	20230904	110823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-900	5	-2.90	14612936450	479514	26.08	31150	31200	30050	40350	21750	31050	30474.47	9.17	0	-53304	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	14899	8.44	1.82	12	0.97	3571.00	16598.00	39650	20230714	-23.96	17900	20230103	68.44	39650	-23.96	20230714	17900	68.44	20230103	39650	-23.96	20230714	17900	68.44	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
144	20230904	100828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	-650	5	-2.09	12239050650	400828	21.80	31150	31200	30050	40350	21750	31050	30534.42	9.17	0	-28981	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	15023	8.51	1.83	12	0.81	3571.00	16598.00	39650	20230714	-23.33	17900	20230103	69.83	39650	-23.33	20230714	17900	69.83	20230103	39650	-23.33	20230714	17900	69.83	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
145	20230904	090841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	-500	5	-1.61	4651740950	150681	8.19	31150	31200	30450	40350	21750	31050	30871.45	9.17	0	-37713	33083	32066	30483	29466	27883	32575	29975	247	9300	500	22350	50	1	49416925	15097	8.56	1.84	12	0.30	3571.00	16598.00	39650	20230714	-22.95	17900	20230103	70.67	39650	-22.95	20230714	17900	70.67	20230103	39650	-22.95	20230714	17900	70.67	20230103	3.85	N	353200	500	247 억		4531345	N	N	34580	N	00	N
146	20230901	160833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31050	2150	2	7.44	55356260800	1818928	350.92	29000	31500	28900	37550	20250	28900	30432.17	9.42	0	-84698	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	15344	8.70	1.87	12	3.68	3571.00	16598.00	39650	20230714	-21.69	17900	20230103	73.46	39650	-21.69	20230714	17900	73.46	20230103	39650	-21.69	20230714	17900	73.46	20230103	3.83	N	353200	500	247 억		4652811	N	N	34580	N	00	N
147	20230901	150846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30900	2000	2	6.92	52482686500	1726412	333.07	29000	31500	28900	37550	20250	28900	30400.04	9.42	0	-79023	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	15270	8.65	1.86	12	3.49	3571.00	16598.00	39650	20230714	-22.07	17900	20230103	72.63	39650	-22.07	20230714	17900	72.63	20230103	39650	-22.07	20230714	17900	72.63	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
148	20230901	140846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31050	2150	2	7.44	40556861800	1342674	259.03	29000	31500	28900	37550	20250	28900	30206.24	9.42	0	-63734	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	15344	8.70	1.87	12	2.72	3571.00	16598.00	39650	20230714	-21.69	17900	20230103	73.46	39650	-21.69	20230714	17900	73.46	20230103	39650	-21.69	20230714	17900	73.46	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
149	20230901	130818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	1500	2	5.19	28265229900	944350	182.19	29000	30550	28900	37550	20250	28900	29931.11	9.42	0	-62793	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	15023	8.51	1.83	12	1.91	3571.00	16598.00	39650	20230714	-23.33	17900	20230103	69.83	39650	-23.33	20230714	17900	69.83	20230103	39650	-23.33	20230714	17900	69.83	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
150	20230901	120831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	1250	2	4.33	25392436100	849519	163.89	29000	30550	28900	37550	20250	28900	29890.61	9.42	0	-84817	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	14899	8.44	1.82	12	1.72	3571.00	16598.00	39650	20230714	-23.96	17900	20230103	68.44	39650	-23.96	20230714	17900	68.44	20230103	39650	-23.96	20230714	17900	68.44	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
151	20230901	110829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	1550	2	5.36	19878626200	667400	128.76	29000	30500	28900	37550	20250	28900	29785.45	9.42	0	-72858	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	15047	8.53	1.83	12	1.35	3571.00	16598.00	39650	20230714	-23.20	17900	20230103	70.11	39650	-23.20	20230714	17900	70.11	20230103	39650	-23.20	20230714	17900	70.11	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
152	20230901	100824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	200	2	0.69	6860911200	234019	45.15	29000	29700	28900	37550	20250	28900	29318.12	9.42	0	-43433	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	14380	8.15	1.75	12	0.47	3571.00	16598.00	39650	20230714	-26.61	17900	20230103	62.57	39650	-26.61	20230714	17900	62.57	20230103	39650	-26.61	20230714	17900	62.57	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N
153	20230901	090812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	200	2	0.69	1172225750	40235	7.76	29000	29350	28900	37550	20250	28900	29135.68	9.42	0	-10227	29466	29182	28816	28532	28166	29000	28350	247	8650	500	20800	50	1	49416925	14380	8.15	1.75	12	0.08	3571.00	16598.00	39650	20230714	-26.61	17900	20230103	62.57	39650	-26.61	20230714	17900	62.57	20230103	39650	-26.61	20230714	17900	62.57	20230103	3.83	N	353200	500	247 억		4652811	N	N	2348	N	00	N