KissMeData/090460/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	160708	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20850	400	2	1.96	5642704100	275441	66.27	20200	20900	20050	26550	14350	20450	20504.64	8.43	0	3438	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7186	4.99	1.17	12	0.80	4176.00	17852.00	29350	20220928	-28.96	20050	20230927	3.99	29350	-28.96	20230706	20050	3.99	20230927	30050	-30.62	20220927	20050	3.99	20230927	4.82	N	090460	500	172 억		2906979	N	N	38	N	00	N
3	20230927	150714	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20800	350	2	1.71	5401523350	263871	63.49	20200	20850	20050	26550	14350	20450	20482.99	8.43	0	3788	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7169	4.98	1.17	12	0.77	4176.00	17852.00	29350	20220928	-29.13	20050	20230927	3.74	29350	-29.13	20230706	20050	3.74	20230927	30050	-30.78	20220927	20050	3.74	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
4	20230927	140714	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20600	150	2	0.73	4832202400	236426	56.88	20200	20700	20050	26550	14350	20450	20429.94	8.43	0	3828	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7100	4.93	1.15	12	0.69	4176.00	17852.00	29350	20220928	-29.81	20050	20230927	2.74	29350	-29.81	20230706	20050	2.74	20230927	30050	-31.45	20220927	20050	2.74	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
5	20230927	130706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20550	100	2	0.49	4534572950	221960	53.40	20200	20700	20050	26550	14350	20450	20412.61	8.43	0	4276	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7082	4.92	1.15	12	0.64	4176.00	17852.00	29350	20220928	-29.98	20050	20230927	2.49	29350	-29.98	20230706	20050	2.49	20230927	30050	-31.61	20220927	20050	2.49	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
6	20230927	120704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20450	0	3	0.00	4404715350	215618	51.88	20200	20700	20050	26550	14350	20450	20409.10	8.43	0	5953	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7048	4.90	1.15	12	0.63	4176.00	17852.00	29350	20220928	-30.32	20050	20230927	2.00	29350	-30.32	20230706	20050	2.00	20230927	30050	-31.95	20220927	20050	2.00	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
7	20230927	110711	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20550	100	2	0.49	4053181550	198415	47.74	20200	20700	20050	26550	14350	20450	20404.61	8.43	0	6404	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7082	4.92	1.15	12	0.58	4176.00	17852.00	29350	20220928	-29.98	20050	20230927	2.49	29350	-29.98	20230706	20050	2.49	20230927	30050	-31.61	20220927	20050	2.49	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
8	20230927	100706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20450	0	3	0.00	3260892000	159910	38.47	20200	20500	20050	26550	14350	20450	20291.72	8.43	0	161	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	7048	4.90	1.15	12	0.46	4176.00	17852.00	29350	20220928	-30.32	20050	20230927	2.00	29350	-30.32	20230706	20050	2.00	20230927	30050	-31.95	20220927	20050	2.00	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
9	20230927	090718	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	2593510850	127180	30.60	20200	20400	20050	26550	14350	20450	20166.51	8.43	0	851	21950	21200	20750	20000	19550	20975	19775	172	6100	500	14310	50	1	34464379	6927	4.81	1.13	12	0.37	4176.00	17852.00	29350	20220928	-31.52	20050	20230927	0.25	29350	-31.52	20230706	20050	0.25	20230927	30050	-33.11	20220927	20050	0.25	20230927	4.82	N	090460	500	172 억		2906979	N	N	373	N	00	N
10	20230926	160705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	-850	5	-3.99	8524694600	412745	233.04	21500	21500	20300	27650	14950	21300	20653.89	8.49	0	-22321	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7048	4.90	1.15	12	1.20	4176.00	17852.00	30050	20220927	-31.95	20050	20230105	2.00	29350	-30.32	20230706	20050	2.00	20230105	31000	-34.03	20220926	20050	2.00	20230105	4.89	N	090460	500	172 억		2925167	N	N	373	N	00	N
11	20230926	150706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	-800	5	-3.76	7951149550	384738	217.23	21500	21500	20300	27650	14950	21300	20666.40	8.49	0	-30549	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7065	4.91	1.15	12	1.12	4176.00	17852.00	30050	20220927	-31.78	20050	20230105	2.24	29350	-30.15	20230706	20050	2.24	20230105	31000	-33.87	20220926	20050	2.24	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
12	20230926	140659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	-800	5	-3.76	6815942150	329318	185.94	21500	21500	20300	27650	14950	21300	20697.14	8.49	0	-43645	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7065	4.91	1.15	12	0.96	4176.00	17852.00	30050	20220927	-31.78	20050	20230105	2.24	29350	-30.15	20230706	20050	2.24	20230105	31000	-33.87	20220926	20050	2.24	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
13	20230926	130703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	-850	5	-3.99	5409109400	260551	147.11	21500	21500	20300	27650	14950	21300	20760.27	8.49	0	-52961	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7048	4.90	1.15	12	0.76	4176.00	17852.00	30050	20220927	-31.95	20050	20230105	2.00	29350	-30.32	20230706	20050	2.00	20230105	31000	-34.03	20220926	20050	2.00	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
14	20230926	120705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20600	-700	5	-3.29	3821416550	182986	103.32	21500	21500	20550	27650	14950	21300	20883.66	8.49	0	-55811	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7100	4.93	1.15	12	0.53	4176.00	17852.00	30050	20220927	-31.45	20050	20230105	2.74	29350	-29.81	20230706	20050	2.74	20230105	31000	-33.55	20220926	20050	2.74	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
15	20230926	110705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20750	-550	5	-2.58	2623940050	125022	70.59	21500	21500	20750	27650	14950	21300	20987.83	8.49	0	-52181	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7151	4.97	1.16	12	0.36	4176.00	17852.00	30050	20220927	-30.95	20050	20230105	3.49	29350	-29.30	20230706	20050	3.49	20230105	31000	-33.06	20220926	20050	3.49	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
16	20230926	100703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	-200	5	-0.94	1210807850	57279	32.34	21500	21500	20900	27650	14950	21300	21138.77	8.49	0	-21250	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7272	5.05	1.18	12	0.17	4176.00	17852.00	30050	20220927	-29.78	20050	20230105	5.24	29350	-28.11	20230706	20050	5.24	20230105	31000	-31.94	20220926	20050	5.24	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
17	20230926	090704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	-50	5	-0.23	286361550	13401	7.57	21500	21500	21250	27650	14950	21300	21368.67	8.49	0	-7274	21800	21550	21300	21050	20800	21675	21175	172	6350	500	14910	50	1	34464379	7324	5.09	1.19	12	0.04	4176.00	17852.00	30050	20220927	-29.28	20050	20230105	5.99	29350	-27.60	20230706	20050	5.99	20230105	31000	-31.45	20220926	20050	5.99	20230105	4.89	N	090460	500	172 억		2925167	N	N	699	N	00	N
18	20230925	160704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	50	2	0.24	3714404450	174069	72.87	21250	21550	21050	27600	14900	21250	21338.76	8.52	0	-761	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7341	5.10	1.19	12	0.51	4176.00	17852.00	31000	20220926	-31.29	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	31000	-31.29	20220926	20050	6.23	20230105	4.80	N	090460	500	172 억		2934651	N	N	699	N	00	N
19	20230925	150707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	100	2	0.47	3507518650	164377	68.81	21250	21550	21050	27600	14900	21250	21338.26	8.52	0	-2999	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7358	5.11	1.20	12	0.48	4176.00	17852.00	31000	20220926	-31.13	20050	20230105	6.48	29350	-27.26	20230706	20050	6.48	20230105	31000	-31.13	20220926	20050	6.48	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
20	20230925	140654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	50	2	0.24	3022773800	141681	59.31	21250	21550	21050	27600	14900	21250	21335.07	8.52	0	-7733	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7341	5.10	1.19	12	0.41	4176.00	17852.00	31000	20220926	-31.29	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	31000	-31.29	20220926	20050	6.23	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
21	20230925	130658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	150	2	0.71	2749669550	128877	53.95	21250	21550	21050	27600	14900	21250	21335.61	8.52	0	-5452	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7375	5.12	1.20	12	0.37	4176.00	17852.00	31000	20220926	-30.97	20050	20230105	6.73	29350	-27.09	20230706	20050	6.73	20230105	31000	-30.97	20220926	20050	6.73	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
22	20230925	120704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	100	2	0.47	2388333150	111963	46.87	21250	21550	21050	27600	14900	21250	21331.45	8.52	0	-4178	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7358	5.11	1.20	12	0.32	4176.00	17852.00	31000	20220926	-31.13	20050	20230105	6.48	29350	-27.26	20230706	20050	6.48	20230105	31000	-31.13	20220926	20050	6.48	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
23	20230925	110659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	150	2	0.71	2116589200	99195	41.53	21250	21550	21050	27600	14900	21250	21337.66	8.52	0	-6781	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7375	5.12	1.20	12	0.29	4176.00	17852.00	31000	20220926	-30.97	20050	20230105	6.73	29350	-27.09	20230706	20050	6.73	20230105	31000	-30.97	20220926	20050	6.73	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
24	20230925	100702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	150	2	0.71	1335034150	62371	26.11	21250	21550	21100	27600	14900	21250	21404.73	8.52	0	-5211	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7375	5.12	1.20	12	0.18	4176.00	17852.00	31000	20220926	-30.97	20050	20230105	6.73	29350	-27.09	20230706	20050	6.73	20230105	31000	-30.97	20220926	20050	6.73	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
25	20230925	090700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	87147100	4113	1.72	21250	21250	21100	27600	14900	21250	21188.21	8.52	0	-2562	21783	21516	21133	20866	20483	21650	21000	172	6350	500	14870	50	1	34464379	7306	5.08	1.19	12	0.01	4176.00	17852.00	31000	20220926	-31.61	20050	20230105	5.74	29350	-27.77	20230706	20050	5.74	20230105	31000	-31.61	20220926	20050	5.74	20230105	4.80	N	090460	500	172 억		2934651	N	N	888	N	00	N
26	20230922	160724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	5023427000	237530	53.88	20900	21400	20750	27450	14850	21150	21148.51	8.38	0	43606	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7324	5.09	1.19	12	0.69	4176.00	17852.00	32300	20220923	-34.21	20050	20230105	5.99	29350	-27.60	20230706	20050	5.99	20230105	32300	-34.21	20220923	20050	5.99	20230105	4.84	N	090460	500	172 억		2888184	N	N	888	N	00	N
27	20230922	150719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	4549356750	215226	48.82	20900	21400	20750	27450	14850	21150	21137.58	8.38	0	40386	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7341	5.10	1.19	12	0.62	4176.00	17852.00	32300	20220923	-34.06	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	32300	-34.06	20220923	20050	6.23	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
28	20230922	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	4007775850	189712	43.04	20900	21400	20750	27450	14850	21150	21125.58	8.38	0	34428	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7324	5.09	1.19	12	0.55	4176.00	17852.00	32300	20220923	-34.21	20050	20230105	5.99	29350	-27.60	20230706	20050	5.99	20230105	32300	-34.21	20220923	20050	5.99	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
29	20230922	130636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	3384090600	160426	36.39	20900	21350	20750	27450	14850	21150	21094.39	8.38	0	31394	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7341	5.10	1.19	12	0.47	4176.00	17852.00	32300	20220923	-34.06	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	32300	-34.06	20220923	20050	6.23	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
30	20230922	120635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	2916734400	138457	31.41	20900	21350	20750	27450	14850	21150	21065.98	8.38	0	24449	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7341	5.10	1.19	12	0.40	4176.00	17852.00	32300	20220923	-34.06	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	32300	-34.06	20220923	20050	6.23	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
31	20230922	110631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	2524354650	119961	27.21	20900	21350	20750	27450	14850	21150	21043.10	8.38	0	29600	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7324	5.09	1.19	12	0.35	4176.00	17852.00	32300	20220923	-34.21	20050	20230105	5.99	29350	-27.60	20230706	20050	5.99	20230105	32300	-34.21	20220923	20050	5.99	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
32	20230922	100633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	-250	5	-1.18	1660189000	79185	17.96	20900	21150	20750	27450	14850	21150	20965.89	8.38	0	25798	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7203	5.00	1.17	12	0.23	4176.00	17852.00	32300	20220923	-35.29	20050	20230105	4.24	29350	-28.79	20230706	20050	4.24	20230105	32300	-35.29	20220923	20050	4.24	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
33	20230922	090628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20950	-200	5	-0.95	505958750	24210	5.49	20900	21100	20750	27450	14850	21150	20898.47	8.38	0	7500	22350	21750	21400	20800	20450	21575	20625	172	6300	500	14800	50	1	34464379	7220	5.02	1.17	12	0.07	4176.00	17852.00	32300	20220923	-35.14	20050	20230105	4.49	29350	-28.62	20230706	20050	4.49	20230105	32300	-35.14	20220923	20050	4.49	20230105	4.84	N	090460	500	172 억		2888184	N	N	739	N	00	N
34	20230921	160634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	-950	5	-4.30	9297568800	435949	213.88	21800	22000	21050	28700	15500	22100	21327.25	8.47	0	-70527	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7289	5.06	1.18	12	1.26	4176.00	17852.00	32300	20220923	-34.52	20050	20230105	5.49	29350	-27.94	20230706	20050	5.49	20230105	32300	-34.52	20220923	20050	5.49	20230105	4.83	N	090460	500	172 억		2919418	N	N	739	N	00	N
35	20230921	150624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	-950	5	-4.30	8761727000	410633	201.46	21800	22000	21050	28700	15500	22100	21336.95	8.47	0	-65658	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7289	5.06	1.18	12	1.19	4176.00	17852.00	32300	20220923	-34.52	20050	20230105	5.49	29350	-27.94	20230706	20050	5.49	20230105	32300	-34.52	20220923	20050	5.49	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
36	20230921	140632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	-1000	5	-4.52	7476083500	349934	171.68	21800	22000	21050	28700	15500	22100	21364.08	8.47	0	-68621	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7272	5.05	1.18	12	1.02	4176.00	17852.00	32300	20220923	-34.67	20050	20230105	5.24	29350	-28.11	20230706	20050	5.24	20230105	32300	-34.67	20220923	20050	5.24	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
37	20230921	130625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	-1000	5	-4.52	6422878250	300095	147.23	21800	22000	21100	28700	15500	22100	21402.61	8.47	0	-70132	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7272	5.05	1.18	12	0.87	4176.00	17852.00	32300	20220923	-34.67	20050	20230105	5.24	29350	-28.11	20230706	20050	5.24	20230105	32300	-34.67	20220923	20050	5.24	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
38	20230921	120620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	-950	5	-4.30	5155659950	240218	117.85	21800	22000	21150	28700	15500	22100	21462.18	8.47	0	-58596	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7289	5.06	1.18	12	0.70	4176.00	17852.00	32300	20220923	-34.52	20050	20230105	5.49	29350	-27.94	20230706	20050	5.49	20230105	32300	-34.52	20220923	20050	5.49	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
39	20230921	110635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	-800	5	-3.62	3624383950	168053	82.45	21800	22000	21300	28700	15500	22100	21566.62	8.47	0	-36514	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7341	5.10	1.19	12	0.49	4176.00	17852.00	32300	20220923	-34.06	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	32300	-34.06	20220923	20050	6.23	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
40	20230921	100624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-550	5	-2.49	1694683300	78023	38.28	21800	22000	21550	28700	15500	22100	21719.86	8.47	0	-11401	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7427	5.16	1.21	12	0.23	4176.00	17852.00	32300	20220923	-33.28	20050	20230105	7.48	29350	-26.58	20230706	20050	7.48	20230105	32300	-33.28	20220923	20050	7.48	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
41	20230921	090631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	-150	5	-0.68	348090650	15989	7.84	21800	21950	21600	28700	15500	22100	21768.75	8.47	0	892	22833	22466	22133	21766	21433	22300	21600	172	6600	500	15470	50	1	34464379	7565	5.26	1.23	12	0.05	4176.00	17852.00	32300	20220923	-32.04	20050	20230105	9.48	29350	-25.21	20230706	20050	9.48	20230105	32300	-32.04	20220923	20050	9.48	20230105	4.83	N	090460	500	172 억		2919418	N	N	0	N	00	N
42	20230920	160631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-250	5	-1.12	4473851200	202465	37.57	22300	22500	21800	29050	15650	22350	22096.91	8.36	0	-3833	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7617	5.29	1.24	12	0.59	4176.00	17852.00	32300	20220923	-31.58	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32600	-32.21	20220920	20050	10.22	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
43	20230920	150615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-250	5	-1.12	4042422100	182943	33.95	22300	22500	21800	29050	15650	22350	22096.62	8.36	0	400	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7617	5.29	1.24	12	0.53	4176.00	17852.00	32300	20220923	-31.58	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32600	-32.21	20220920	20050	10.22	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
44	20230920	140623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-350	5	-1.57	3168986850	143292	26.59	22300	22500	21800	29050	15650	22350	22115.59	8.36	0	-4372	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7582	5.27	1.23	12	0.42	4176.00	17852.00	32300	20220923	-31.89	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	32600	-32.52	20220920	20050	9.73	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
45	20230920	130618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-450	5	-2.01	2339075200	105373	19.55	22300	22500	21850	29050	15650	22350	22198.05	8.36	0	-10831	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7548	5.24	1.23	12	0.31	4176.00	17852.00	32300	20220923	-32.20	20050	20230105	9.23	29350	-25.38	20230706	20050	9.23	20230105	32600	-32.82	20220920	20050	9.23	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
46	20230920	120617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-300	5	-1.34	1745274550	78362	14.54	22300	22500	22050	29050	15650	22350	22271.95	8.36	0	-5359	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7599	5.28	1.24	12	0.23	4176.00	17852.00	32300	20220923	-31.73	20050	20230105	9.98	29350	-24.87	20230706	20050	9.98	20230105	32600	-32.36	20220920	20050	9.98	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
47	20230920	110624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-200	5	-0.89	1295461400	58010	10.76	22300	22500	22150	29050	15650	22350	22331.69	8.36	0	-682	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7634	5.30	1.24	12	0.17	4176.00	17852.00	32300	20220923	-31.42	20050	20230105	10.47	29350	-24.53	20230706	20050	10.47	20230105	32600	-32.06	20220920	20050	10.47	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
48	20230920	100610	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-100	5	-0.45	893560250	39928	7.41	22300	22500	22200	29050	15650	22350	22379.29	8.36	0	1502	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7668	5.33	1.25	12	0.12	4176.00	17852.00	32300	20220923	-31.11	20050	20230105	10.97	29350	-24.19	20230706	20050	10.97	20230105	32600	-31.75	20220920	20050	10.97	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
49	20230920	090620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	100	2	0.45	146062700	6535	1.21	22300	22450	22200	29050	15650	22350	22350.83	8.36	0	1477	23450	22900	22500	21950	21550	22700	21750	172	6700	500	15640	50	1	34464379	7737	5.38	1.26	12	0.02	4176.00	17852.00	32300	20220923	-30.50	20050	20230105	11.97	29350	-23.51	20230706	20050	11.97	20230105	32600	-31.13	20220920	20050	11.97	20230105	4.87	N	090460	500	172 억		2879528	N	N	1	N	00	N
50	20230919	160617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	0	3	0.00	12061994100	536403	95.97	22600	23050	22100	29050	15650	22350	22487.16	8.37	0	-968	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7703	5.35	1.25	12	1.56	4176.00	17852.00	32600	20220920	-31.44	20050	20230105	11.47	29350	-23.85	20230706	20050	11.47	20230105	32650	-31.55	20220919	20050	11.47	20230105	4.82	N	090460	500	172 억		2884827	N	N	1	N	00	N
51	20230919	150617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	0	3	0.00	11706137200	520466	93.12	22600	23050	22100	29050	15650	22350	22491.65	8.37	0	-3569	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7703	5.35	1.25	12	1.51	4176.00	17852.00	32600	20220920	-31.44	20050	20230105	11.47	29350	-23.85	20230706	20050	11.47	20230105	32650	-31.55	20220919	20050	11.47	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
52	20230919	140613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-100	5	-0.45	10577947350	469875	84.07	22600	23050	22100	29050	15650	22350	22512.26	8.37	0	5595	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7668	5.33	1.25	12	1.36	4176.00	17852.00	32600	20220920	-31.75	20050	20230105	10.97	29350	-24.19	20230706	20050	10.97	20230105	32650	-31.85	20220919	20050	10.97	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
53	20230919	130605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-150	5	-0.67	9351071600	414778	74.21	22600	23050	22100	29050	15650	22350	22544.76	8.37	0	5806	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7651	5.32	1.24	12	1.20	4176.00	17852.00	32600	20220920	-31.90	20050	20230105	10.72	29350	-24.36	20230706	20050	10.72	20230105	32650	-32.01	20220919	20050	10.72	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
54	20230919	120620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-100	5	-0.45	8555339600	378918	67.80	22600	23050	22100	29050	15650	22350	22578.34	8.37	0	13623	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7668	5.33	1.25	12	1.10	4176.00	17852.00	32600	20220920	-31.75	20050	20230105	10.97	29350	-24.19	20230706	20050	10.97	20230105	32650	-31.85	20220919	20050	10.97	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
55	20230919	110622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-100	5	-0.45	7446012000	328935	58.85	22600	23050	22250	29050	15650	22350	22636.73	8.37	0	20709	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7668	5.33	1.25	12	0.95	4176.00	17852.00	32600	20220920	-31.75	20050	20230105	10.97	29350	-24.19	20230706	20050	10.97	20230105	32650	-31.85	20220919	20050	10.97	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
56	20230919	100618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	100	2	0.45	4748929850	208198	37.25	22600	23050	22400	29050	15650	22350	22809.68	8.37	0	31309	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7737	5.38	1.26	12	0.60	4176.00	17852.00	32600	20220920	-31.13	20050	20230105	11.97	29350	-23.51	20230706	20050	11.97	20230105	32650	-31.24	20220919	20050	11.97	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
57	20230919	090613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	500	2	2.24	632362050	27937	5.00	22600	22850	22450	29050	15650	22350	22635.29	8.37	0	-578	23150	22750	22550	22150	21950	22650	22050	172	6700	500	15640	50	1	34464379	7875	5.47	1.28	12	0.08	4176.00	17852.00	32600	20220920	-29.91	20050	20230105	13.97	29350	-22.15	20230706	20050	13.97	20230105	32650	-30.02	20220919	20050	13.97	20230105	4.82	N	090460	500	172 억		2884827	N	N	548	N	00	N
58	20230918	160617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	250	2	1.13	12599502100	556520	229.62	22550	22950	22350	28700	15500	22100	22640.30	8.67	0	-91626	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7703	5.35	1.25	12	1.61	4176.00	17852.00	32650	20220919	-31.55	20050	20230105	11.47	29350	-23.85	20230706	20050	11.47	20230105	32650	-31.55	20220919	20050	11.47	20230105	4.86	N	090460	500	172 억		2988828	N	N	548	N	00	N
59	20230918	150615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	300	2	1.36	12189792500	538212	222.06	22550	22950	22350	28700	15500	22100	22648.71	8.67	0	-87918	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7720	5.36	1.25	12	1.56	4176.00	17852.00	32650	20220919	-31.39	20050	20230105	11.72	29350	-23.68	20230706	20050	11.72	20230105	32650	-31.39	20220919	20050	11.72	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
60	20230918	140630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	400	2	1.81	11473004950	506314	208.90	22550	22950	22350	28700	15500	22100	22659.89	8.67	0	-75360	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7754	5.39	1.26	12	1.47	4176.00	17852.00	32650	20220919	-31.09	20050	20230105	12.22	29350	-23.34	20230706	20050	12.22	20230105	32650	-31.09	20220919	20050	12.22	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
61	20230918	130614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	400	2	1.81	10652495800	469792	193.83	22550	22950	22350	28700	15500	22100	22674.95	8.67	0	-62101	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7754	5.39	1.26	12	1.36	4176.00	17852.00	32650	20220919	-31.09	20050	20230105	12.22	29350	-23.34	20230706	20050	12.22	20230105	32650	-31.09	20220919	20050	12.22	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
62	20230918	120616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	500	2	2.26	10029193950	442122	182.42	22550	22950	22350	28700	15500	22100	22684.26	8.67	0	-47819	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7789	5.41	1.27	12	1.28	4176.00	17852.00	32650	20220919	-30.78	20050	20230105	12.72	29350	-23.00	20230706	20050	12.72	20230105	32650	-30.78	20220919	20050	12.72	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
63	20230918	110612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	500	2	2.26	9262835900	408244	168.44	22550	22950	22350	28700	15500	22100	22689.50	8.67	0	-31400	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7789	5.41	1.27	12	1.18	4176.00	17852.00	32650	20220919	-30.78	20050	20230105	12.72	29350	-23.00	20230706	20050	12.72	20230105	32650	-30.78	20220919	20050	12.72	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
64	20230918	100608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	700	2	3.17	7528836650	331939	136.96	22550	22950	22350	28700	15500	22100	22681.43	8.67	0	-19793	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7858	5.46	1.28	12	0.96	4176.00	17852.00	32650	20220919	-30.17	20050	20230105	13.72	29350	-22.32	20230706	20050	13.72	20230105	32650	-30.17	20220919	20050	13.72	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
65	20230918	090606	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	450	2	2.04	2948810200	130626	53.90	22550	22850	22350	28700	15500	22100	22574.54	8.67	0	-23531	22433	22266	22083	21916	21733	22275	21925	172	6600	500	15470	50	1	34464379	7772	5.40	1.26	12	0.38	4176.00	17852.00	32650	20220919	-30.93	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	32650	-30.93	20220919	20050	12.47	20230105	4.86	N	090460	500	172 억		2988828	N	N	815	N	00	N
66	20230915	160613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	5315695650	240746	58.24	22100	22250	21900	28400	15300	21850	22080.09	8.85	0	-16887	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7617	5.29	1.24	12	0.70	4176.00	17852.00	32850	20220916	-32.72	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32850	-32.72	20220916	20050	10.22	20230105	4.86	N	090460	500	172 억		3050327	N	N	815	N	00	N
67	20230915	150612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	200	2	0.92	4969093150	225062	54.45	22100	22250	21900	28400	15300	21850	22078.77	8.85	0	-15103	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7599	5.28	1.24	12	0.65	4176.00	17852.00	32850	20220916	-32.88	20050	20230105	9.98	29350	-24.87	20230706	20050	9.98	20230105	32850	-32.88	20220916	20050	9.98	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
68	20230915	140611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	4009436550	181563	43.92	22100	22250	21900	28400	15300	21850	22082.89	8.85	0	-23665	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7617	5.29	1.24	12	0.53	4176.00	17852.00	32850	20220916	-32.72	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32850	-32.72	20220916	20050	10.22	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
69	20230915	130609	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	3568532300	161640	39.10	22100	22250	21900	28400	15300	21850	22077.04	8.85	0	-20001	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7617	5.29	1.24	12	0.47	4176.00	17852.00	32850	20220916	-32.72	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32850	-32.72	20220916	20050	10.22	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
70	20230915	120615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	3351943650	151843	36.73	22100	22250	21900	28400	15300	21850	22075.06	8.85	0	-18267	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7617	5.29	1.24	12	0.44	4176.00	17852.00	32850	20220916	-32.72	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32850	-32.72	20220916	20050	10.22	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
71	20230915	110617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	150	2	0.69	2004415000	90729	21.95	22100	22250	21900	28400	15300	21850	22092.33	8.85	0	-14566	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7582	5.27	1.23	12	0.26	4176.00	17852.00	32850	20220916	-33.03	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	32850	-33.03	20220916	20050	9.73	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
72	20230915	100614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	1211306800	54741	13.24	22100	22250	21950	28400	15300	21850	22127.96	8.85	0	-5075	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7617	5.29	1.24	12	0.16	4176.00	17852.00	32850	20220916	-32.72	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	32850	-32.72	20220916	20050	10.22	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
73	20230915	090605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	200	2	0.92	191748800	8687	2.10	22100	22150	21950	28400	15300	21850	22073.07	8.85	0	-2522	22750	22300	21850	21400	20950	22525	21625	172	6550	500	15290	50	1	34464379	7599	5.28	1.24	12	0.03	4176.00	17852.00	32850	20220916	-32.88	20050	20230105	9.98	29350	-24.87	20230706	20050	9.98	20230105	32850	-32.88	20220916	20050	9.98	20230105	4.86	N	090460	500	172 억		3050327	N	N	127	N	00	N
74	20230914	160612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	450	2	2.10	8983910300	410691	66.65	21500	22300	21400	27800	15000	21400	21875.26	8.74	0	40385	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7530	5.23	1.22	12	1.19	4176.00	17852.00	32850	20220916	-33.49	20050	20230105	8.98	29350	-25.55	20230706	20050	8.98	20230105	33050	-33.89	20220914	20050	8.98	20230105	4.51	N	090460	500	172 억		3010491	N	N	127	N	00	N
75	20230914	150559	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	550	2	2.57	7468079800	341377	55.40	21500	22300	21400	27800	15000	21400	21876.48	8.74	0	8379	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7565	5.26	1.23	12	0.99	4176.00	17852.00	32850	20220916	-33.18	20050	20230105	9.48	29350	-25.21	20230706	20050	9.48	20230105	33050	-33.59	20220914	20050	9.48	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
76	20230914	140607	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	800	2	3.74	5868965300	269149	43.68	21500	22200	21400	27800	15000	21400	21805.79	8.74	0	15994	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7651	5.32	1.24	12	0.78	4176.00	17852.00	32850	20220916	-32.42	20050	20230105	10.72	29350	-24.36	20230706	20050	10.72	20230105	33050	-32.83	20220914	20050	10.72	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
77	20230914	130555	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	650	2	3.04	4665706100	214580	34.83	21500	22100	21400	27800	15000	21400	21743.60	8.74	0	5922	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7599	5.28	1.24	12	0.62	4176.00	17852.00	32850	20220916	-32.88	20050	20230105	9.98	29350	-24.87	20230706	20050	9.98	20230105	33050	-33.28	20220914	20050	9.98	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
78	20230914	120605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	550	2	2.57	4019675700	185166	30.05	21500	22000	21400	27800	15000	21400	21708.67	8.74	0	-3170	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7565	5.26	1.23	12	0.54	4176.00	17852.00	32850	20220916	-33.18	20050	20230105	9.48	29350	-25.21	20230706	20050	9.48	20230105	33050	-33.59	20220914	20050	9.48	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
79	20230914	110600	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21700	300	2	1.40	2996583700	138347	22.45	21500	21800	21400	27800	15000	21400	21660.10	8.74	0	-19220	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7479	5.20	1.22	12	0.40	4176.00	17852.00	32850	20220916	-33.94	20050	20230105	8.23	29350	-26.06	20230706	20050	8.23	20230105	33050	-34.34	20220914	20050	8.23	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
80	20230914	100554	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	350	2	1.64	2234885600	103222	16.75	21500	21750	21400	27800	15000	21400	21651.50	8.74	0	-11421	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7496	5.21	1.22	12	0.30	4176.00	17852.00	32850	20220916	-33.79	20050	20230105	8.48	29350	-25.89	20230706	20050	8.48	20230105	33050	-34.19	20220914	20050	8.48	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
81	20230914	090607	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	50	2	0.23	324483600	15103	2.45	21500	21550	21400	27800	15000	21400	21485.28	8.74	0	-5737	22600	22000	21600	21000	20600	21800	20800	172	6400	500	14980	50	1	34464379	7393	5.14	1.20	12	0.04	4176.00	17852.00	32850	20220916	-34.70	20050	20230105	6.98	29350	-26.92	20230706	20050	6.98	20230105	33050	-35.10	20220914	20050	6.98	20230105	4.51	N	090460	500	172 억		3010491	N	N	1	N	00	N
82	20230913	160608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-600	5	-2.73	13028416750	605112	83.50	21800	22200	21200	28600	15400	22000	21530.90	8.54	0	-1181	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7375	5.12	1.20	12	1.76	4176.00	17852.00	33050	20220914	-35.25	20050	20230105	6.73	29350	-27.09	20230706	20050	6.73	20230105	33900	-36.87	20220913	20050	6.73	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
83	20230913	150603	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	-700	5	-3.18	11332433400	525440	72.50	21800	22200	21250	28600	15400	22000	21567.51	8.54	0	-967	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7341	5.10	1.19	12	1.52	4176.00	17852.00	33050	20220914	-35.55	20050	20230105	6.23	29350	-27.43	20230706	20050	6.23	20230105	33900	-37.17	20220913	20050	6.23	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
84	20230913	140607	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-450	5	-2.05	8476801150	391862	54.07	21800	22200	21300	28600	15400	22000	21632.11	8.54	0	21139	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7427	5.16	1.21	12	1.14	4176.00	17852.00	33050	20220914	-34.80	20050	20230105	7.48	29350	-26.58	20230706	20050	7.48	20230105	33900	-36.43	20220913	20050	7.48	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
85	20230913	130551	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-450	5	-2.05	7246909150	334615	46.17	21800	22200	21300	28600	15400	22000	21657.45	8.54	0	17380	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7427	5.16	1.21	12	0.97	4176.00	17852.00	33050	20220914	-34.80	20050	20230105	7.48	29350	-26.58	20230706	20050	7.48	20230105	33900	-36.43	20220913	20050	7.48	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
86	20230913	120606	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-450	5	-2.05	6635214100	306232	42.26	21800	22200	21300	28600	15400	22000	21667.28	8.54	0	13047	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7427	5.16	1.21	12	0.89	4176.00	17852.00	33050	20220914	-34.80	20050	20230105	7.48	29350	-26.58	20230706	20050	7.48	20230105	33900	-36.43	20220913	20050	7.48	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
87	20230913	110605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-600	5	-2.73	4915281100	226221	31.22	21800	22200	21300	28600	15400	22000	21727.78	8.54	0	-1771	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7375	5.12	1.20	12	0.66	4176.00	17852.00	33050	20220914	-35.25	20050	20230105	6.73	29350	-27.09	20230706	20050	6.73	20230105	33900	-36.87	20220913	20050	6.73	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
88	20230913	100556	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-150	5	-0.68	1923052050	87551	12.08	21800	22200	21750	28600	15400	22000	21964.93	8.54	0	7376	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7530	5.23	1.22	12	0.25	4176.00	17852.00	33050	20220914	-33.89	20050	20230105	8.98	29350	-25.55	20230706	20050	8.98	20230105	33900	-35.55	20220913	20050	8.98	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
89	20230913	090554	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	282548500	12914	1.78	21800	22050	21750	28600	15400	22000	21879.23	8.54	0	3190	22933	22466	22183	21716	21433	22325	21575	172	6600	500	15400	50	1	34464379	7582	5.27	1.23	12	0.04	4176.00	17852.00	33050	20220914	-33.43	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	33900	-35.10	20220913	20050	9.73	20230105	4.39	N	090460	500	172 억		2941695	N	N	1	N	00	N
90	20230912	160549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-500	5	-2.22	15906814700	719002	196.81	22650	22650	21900	29250	15750	22500	22123.72	8.51	0	-8736	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7582	5.27	1.23	12	2.09	4176.00	17852.00	33900	20220913	-35.10	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	33900	-35.10	20220913	20050	9.73	20230105	4.44	N	090460	500	172 억		2931566	N	N	1	N	00	N
91	20230912	150558	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-500	5	-2.22	15044521800	679757	186.07	22650	22650	21900	29250	15750	22500	22132.21	8.51	0	-10443	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7582	5.27	1.23	12	1.97	4176.00	17852.00	33900	20220913	-35.10	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	33900	-35.10	20220913	20050	9.73	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
92	20230912	140556	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-400	5	-1.78	12835571500	579327	158.58	22650	22650	21900	29250	15750	22500	22156.00	8.51	0	-13793	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7617	5.29	1.24	12	1.68	4176.00	17852.00	33900	20220913	-34.81	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	33900	-34.81	20220913	20050	10.22	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
93	20230912	130550	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-500	5	-2.22	9679856000	435964	119.34	22650	22650	21950	29250	15750	22500	22203.34	8.51	0	-22499	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7582	5.27	1.23	12	1.26	4176.00	17852.00	33900	20220913	-35.10	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	33900	-35.10	20220913	20050	9.73	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
94	20230912	120546	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-500	5	-2.22	8397460150	377651	103.37	22650	22650	21950	29250	15750	22500	22236.03	8.51	0	-21885	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7582	5.27	1.23	12	1.10	4176.00	17852.00	33900	20220913	-35.10	20050	20230105	9.73	29350	-25.04	20230706	20050	9.73	20230105	33900	-35.10	20220913	20050	9.73	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
95	20230912	110553	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-400	5	-1.78	5988710950	268291	73.44	22650	22650	22050	29250	15750	22500	22321.70	8.51	0	-20159	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7617	5.29	1.24	12	0.78	4176.00	17852.00	33900	20220913	-34.81	20050	20230105	10.22	29350	-24.70	20230706	20050	10.22	20230105	33900	-34.81	20220913	20050	10.22	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
96	20230912	100549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	100	2	0.44	3455718450	154493	42.29	22650	22650	22100	29250	15750	22500	22368.12	8.51	0	-18394	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7789	5.41	1.27	12	0.45	4176.00	17852.00	33900	20220913	-33.33	20050	20230105	12.72	29350	-23.00	20230706	20050	12.72	20230105	33900	-33.33	20220913	20050	12.72	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
97	20230912	090601	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	203745500	9011	2.47	22650	22650	22500	29250	15750	22500	22610.75	8.51	0	-5361	23033	22766	22533	22266	22033	22650	22150	172	6750	500	15750	50	1	34464379	7772	5.40	1.26	12	0.03	4176.00	17852.00	33900	20220913	-33.48	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	33900	-33.48	20220913	20050	12.47	20230105	4.44	N	090460	500	172 억		2931566	N	N	0	N	00	N
98	20230911	160546	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-200	5	-0.88	8156261900	362406	71.12	22550	22800	22300	29500	15900	22700	22505.90	8.71	0	-68253	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7754	5.39	1.26	12	1.05	4176.00	17852.00	33900	20220913	-33.63	20050	20230105	12.22	29350	-23.34	20230706	20050	12.22	20230105	33900	-33.63	20220913	20050	12.22	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
99	20230911	150554	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-250	5	-1.10	7252162800	322047	63.20	22550	22800	22300	29500	15900	22700	22518.96	8.71	0	-65630	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7737	5.38	1.26	12	0.93	4176.00	17852.00	33900	20220913	-33.78	20050	20230105	11.97	29350	-23.51	20230706	20050	11.97	20230105	33900	-33.78	20220913	20050	11.97	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
100	20230911	140601	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-200	5	-0.88	5772659750	255955	50.23	22550	22800	22350	29500	15900	22700	22553.42	8.71	0	-36476	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7754	5.39	1.26	12	0.74	4176.00	17852.00	33900	20220913	-33.63	20050	20230105	12.22	29350	-23.34	20230706	20050	12.22	20230105	33900	-33.63	20220913	20050	12.22	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
101	20230911	130539	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-150	5	-0.66	3586157700	158652	31.13	22550	22800	22500	29500	15900	22700	22603.92	8.71	0	-25152	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7772	5.40	1.26	12	0.46	4176.00	17852.00	33900	20220913	-33.48	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	33900	-33.48	20220913	20050	12.47	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
102	20230911	120547	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-150	5	-0.66	2841102750	125661	24.66	22550	22800	22500	29500	15900	22700	22609.26	8.71	0	-20124	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7772	5.40	1.26	12	0.36	4176.00	17852.00	33900	20220913	-33.48	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	33900	-33.48	20220913	20050	12.47	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
103	20230911	110537	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-50	5	-0.22	2237226150	98954	19.42	22550	22800	22500	29500	15900	22700	22608.75	8.71	0	-9108	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7806	5.42	1.27	12	0.29	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
104	20230911	100540	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-150	5	-0.66	1778601550	78650	15.43	22550	22800	22500	29500	15900	22700	22614.13	8.71	0	-6373	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7772	5.40	1.26	12	0.23	4176.00	17852.00	33900	20220913	-33.48	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	33900	-33.48	20220913	20050	12.47	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
105	20230911	090539	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-50	5	-0.22	428620100	18951	3.72	22550	22800	22500	29500	15900	22700	22617.28	8.71	0	-2024	23333	23016	22583	22266	21833	23175	22425	172	6800	500	15890	50	1	34464379	7806	5.42	1.27	12	0.05	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.07	N	090460	500	172 억		3001035	N	N	0	N	00	N
106	20230908	160549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	11415549900	504801	27.85	22400	22900	22150	29400	15900	22650	22613.87	8.39	0	39651	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7823	5.44	1.27	12	1.46	4176.00	17852.00	33900	20220913	-33.04	20050	20230105	13.22	29350	-22.66	20230706	20050	13.22	20230105	33900	-33.04	20220913	20050	13.22	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
107	20230908	150550	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	0	3	0.00	10517687200	465239	25.67	22400	22900	22150	29400	15900	22650	22607.05	8.39	0	28441	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7806	5.42	1.27	12	1.35	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
108	20230908	140548	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	9281568050	410893	22.67	22400	22900	22150	29400	15900	22650	22588.75	8.39	0	18077	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7823	5.44	1.27	12	1.19	4176.00	17852.00	33900	20220913	-33.04	20050	20230105	13.22	29350	-22.66	20230706	20050	13.22	20230105	33900	-33.04	20220913	20050	13.22	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
109	20230908	130552	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	0	3	0.00	8744505250	387215	21.36	22400	22900	22150	29400	15900	22650	22583.06	8.39	0	21670	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7806	5.42	1.27	12	1.12	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
110	20230908	120601	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	8351799650	369897	20.41	22400	22900	22150	29400	15900	22650	22578.70	8.39	0	18254	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7823	5.44	1.27	12	1.07	4176.00	17852.00	33900	20220913	-33.04	20050	20230105	13.22	29350	-22.66	20230706	20050	13.22	20230105	33900	-33.04	20220913	20050	13.22	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
111	20230908	110555	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-150	5	-0.66	7776694100	344537	19.01	22400	22900	22150	29400	15900	22650	22571.41	8.39	0	12489	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7754	5.39	1.26	12	1.00	4176.00	17852.00	33900	20220913	-33.63	20050	20230105	12.22	29350	-23.34	20230706	20050	12.22	20230105	33900	-33.63	20220913	20050	12.22	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
112	20230908	100550	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-100	5	-0.44	4827479650	214203	11.82	22400	22900	22150	29400	15900	22650	22536.88	8.39	0	-4077	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7772	5.40	1.26	12	0.62	4176.00	17852.00	33900	20220913	-33.48	20050	20230105	12.47	29350	-23.17	20230706	20050	12.47	20230105	33900	-33.48	20220913	20050	12.47	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
113	20230908	090553	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	1810282550	81038	4.47	22400	22650	22150	29400	15900	22650	22338.25	8.39	0	-3154	24216	23432	22816	22032	21416	23125	21725	172	6750	500	15850	50	1	34464379	7789	5.41	1.27	12	0.24	4176.00	17852.00	33900	20220913	-33.33	20050	20230105	12.72	29350	-23.00	20230706	20050	12.72	20230105	33900	-33.33	20220913	20050	12.72	20230105	4.13	N	090460	500	172 억		2890364	N	N	3538	N	00	N
114	20230907	160544	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-1750	5	-7.17	40867240350	1801788	452.18	23550	23600	22200	31700	17100	24400	22681.50	9.12	0	-253212	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7806	5.42	1.27	12	5.23	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.33	N	090460	500	172 억		3143223	N	N	3514	N	00	N
115	20230907	150549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-1800	5	-7.38	39703050050	1750426	439.29	23550	23600	22200	31700	17100	24400	22681.88	9.12	0	-249247	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7789	5.41	1.27	12	5.08	4176.00	17852.00	33900	20220913	-33.33	20050	20230105	12.72	29350	-23.00	20230706	20050	12.72	20230105	33900	-33.33	20220913	20050	12.72	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
116	20230907	140545	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	-1550	5	-6.35	36320805850	1601400	401.89	23550	23600	22200	31700	17100	24400	22680.60	9.12	0	-249345	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7875	5.47	1.28	12	4.65	4176.00	17852.00	33900	20220913	-32.60	20050	20230105	13.97	29350	-22.15	20230706	20050	13.97	20230105	33900	-32.60	20220913	20050	13.97	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
117	20230907	130544	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	-1400	5	-5.74	34054939350	1502631	377.10	23550	23600	22200	31700	17100	24400	22663.48	9.12	0	-254343	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7927	5.51	1.29	12	4.36	4176.00	17852.00	33900	20220913	-32.15	20050	20230105	14.71	29350	-21.64	20230706	20050	14.71	20230105	33900	-32.15	20220913	20050	14.71	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
118	20230907	120551	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-1700	5	-6.97	30306330750	1339062	336.05	23550	23600	22200	31700	17100	24400	22632.43	9.12	0	-306256	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7823	5.44	1.27	12	3.89	4176.00	17852.00	33900	20220913	-33.04	20050	20230105	13.22	29350	-22.66	20230706	20050	13.22	20230105	33900	-33.04	20220913	20050	13.22	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
119	20230907	110550	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-1600	5	-6.56	28239776600	1247818	313.15	23550	23600	22200	31700	17100	24400	22631.25	9.12	0	-299995	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7858	5.46	1.28	12	3.62	4176.00	17852.00	33900	20220913	-32.74	20050	20230105	13.72	29350	-22.32	20230706	20050	13.72	20230105	33900	-32.74	20220913	20050	13.72	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
120	20230907	100549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-1600	5	-6.56	23921796800	1058522	265.65	23550	23600	22200	31700	17100	24400	22599.15	9.12	0	-276313	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7858	5.46	1.28	12	3.07	4176.00	17852.00	33900	20220913	-32.74	20050	20230105	13.72	29350	-22.32	20230706	20050	13.72	20230105	33900	-32.74	20220913	20050	13.72	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
121	20230907	090555	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-1750	5	-7.17	5369386750	234320	58.81	23550	23600	22550	31700	17100	24400	22914.40	9.12	0	-90871	25000	24700	24450	24150	23900	24575	24025	172	7300	500	17080	50	1	34464379	7806	5.42	1.27	12	0.68	4176.00	17852.00	33900	20220913	-33.19	20050	20230105	12.97	29350	-22.83	20230706	20050	12.97	20230105	33900	-33.19	20220913	20050	12.97	20230105	4.33	N	090460	500	172 억		3143223	N	N	0	N	00	N
122	20230906	160545	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-300	5	-1.21	8630993600	354128	41.30	24700	24750	24200	32100	17300	24700	24372.49	9.09	0	-63267	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8409	5.84	1.37	12	1.03	4176.00	17852.00	33900	20220913	-28.02	20050	20230105	21.70	29350	-16.87	20230706	20050	21.70	20230105	33900	-28.02	20220913	20050	21.70	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
123	20230906	150546	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-350	5	-1.42	7862254900	322456	37.61	24700	24750	24200	32100	17300	24700	24382.41	9.09	0	-60948	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8392	5.83	1.36	12	0.94	4176.00	17852.00	33900	20220913	-28.17	20050	20230105	21.45	29350	-17.04	20230706	20050	21.45	20230105	33900	-28.17	20220913	20050	21.45	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
124	20230906	140546	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-300	5	-1.21	6162669850	252607	29.46	24700	24750	24200	32100	17300	24700	24396.28	9.09	0	-42787	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8409	5.84	1.37	12	0.73	4176.00	17852.00	33900	20220913	-28.02	20050	20230105	21.70	29350	-16.87	20230706	20050	21.70	20230105	33900	-28.02	20220913	20050	21.70	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
125	20230906	130542	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-300	5	-1.21	4920863950	201729	23.53	24700	24750	24200	32100	17300	24700	24393.44	9.09	0	-54320	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8409	5.84	1.37	12	0.59	4176.00	17852.00	33900	20220913	-28.02	20050	20230105	21.70	29350	-16.87	20230706	20050	21.70	20230105	33900	-28.02	20220913	20050	21.70	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
126	20230906	120552	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-100	5	-0.40	4118605600	168908	19.70	24700	24750	24200	32100	17300	24700	24383.72	9.09	0	-46317	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8478	5.89	1.38	12	0.49	4176.00	17852.00	33900	20220913	-27.43	20050	20230105	22.69	29350	-16.18	20230706	20050	22.69	20230105	33900	-27.43	20220913	20050	22.69	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
127	20230906	110552	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-300	5	-1.21	3483432000	142950	16.67	24700	24750	24200	32100	17300	24700	24368.18	9.09	0	-44435	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8409	5.84	1.37	12	0.41	4176.00	17852.00	33900	20220913	-28.02	20050	20230105	21.70	29350	-16.87	20230706	20050	21.70	20230105	33900	-28.02	20220913	20050	21.70	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
128	20230906	100534	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-400	5	-1.62	2497024450	102386	11.94	24700	24750	24200	32100	17300	24700	24388.34	9.09	0	-41742	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8375	5.82	1.36	12	0.30	4176.00	17852.00	33900	20220913	-28.32	20050	20230105	21.20	29350	-17.21	20230706	20050	21.20	20230105	33900	-28.32	20220913	20050	21.20	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
129	20230906	090540	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-400	5	-1.62	489645350	19962	2.33	24700	24750	24300	32100	17300	24700	24528.87	9.09	0	-8406	26100	25400	24450	23750	22800	25750	24100	172	7400	500	17290	50	1	34464379	8375	5.82	1.36	12	0.06	4176.00	17852.00	33900	20220913	-28.32	20050	20230105	21.20	29350	-17.21	20230706	20050	21.20	20230105	33900	-28.32	20220913	20050	21.20	20230105	4.23	N	090460	500	172 억		3134281	N	N	77	N	00	N
130	20230905	160541	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	1050	2	4.44	16306516650	665072	169.03	23550	25150	23500	30700	16600	23650	24518.15	8.75	0	135730	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8513	5.91	1.38	12	1.93	4176.00	17852.00	33900	20220913	-27.14	20050	20230105	23.19	29350	-15.84	20230706	20050	23.19	20230105	33900	-27.14	20220913	20050	23.19	20230105	4.12	N	090460	500	172 억		3013959	N	N	76	N	00	N
131	20230905	150551	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	1000	2	4.23	15533065850	633801	161.08	23550	25150	23500	30700	16600	23650	24507.80	8.75	0	138745	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8495	5.90	1.38	12	1.84	4176.00	17852.00	33900	20220913	-27.29	20050	20230105	22.94	29350	-16.01	20230706	20050	22.94	20230105	33900	-27.29	20220913	20050	22.94	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
132	20230905	140549	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	1000	2	4.23	13220102350	540396	137.34	23550	25150	23500	30700	16600	23650	24463.73	8.75	0	139122	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8495	5.90	1.38	12	1.57	4176.00	17852.00	33900	20220913	-27.29	20050	20230105	22.94	29350	-16.01	20230706	20050	22.94	20230105	33900	-27.29	20220913	20050	22.94	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
133	20230905	130530	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	650	2	2.75	6877302650	284015	72.18	23550	24650	23500	30700	16600	23650	24214.58	8.75	0	46063	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8375	5.82	1.36	12	0.82	4176.00	17852.00	33900	20220913	-28.32	20050	20230105	21.20	29350	-17.21	20230706	20050	21.20	20230105	33900	-28.32	20220913	20050	21.20	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
134	20230905	120537	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	650	2	2.75	6355059150	262501	66.71	23550	24650	23500	30700	16600	23650	24209.66	8.75	0	51801	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8375	5.82	1.36	12	0.76	4176.00	17852.00	33900	20220913	-28.32	20050	20230105	21.20	29350	-17.21	20230706	20050	21.20	20230105	33900	-28.32	20220913	20050	21.20	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
135	20230905	110541	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24100	450	2	1.90	5818154650	240286	61.07	23550	24650	23500	30700	16600	23650	24213.46	8.75	0	49671	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8306	5.77	1.35	12	0.70	4176.00	17852.00	33900	20220913	-28.91	20050	20230105	20.20	29350	-17.89	20230706	20050	20.20	20230105	33900	-28.91	20220913	20050	20.20	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
136	20230905	100535	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	500	2	2.11	4639815900	191321	48.62	23550	24650	23500	30700	16600	23650	24251.47	8.75	0	54287	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8323	5.78	1.35	12	0.56	4176.00	17852.00	33900	20220913	-28.76	20050	20230105	20.45	29350	-17.72	20230706	20050	20.45	20230105	33900	-28.76	20220913	20050	20.45	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
137	20230905	090532	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	100	2	0.42	232973900	9866	2.51	23550	23800	23500	30700	16600	23650	23613.82	8.75	0	1638	24716	24182	23866	23332	23016	24025	23175	172	7050	500	16550	50	1	34464379	8185	5.69	1.33	12	0.03	4176.00	17852.00	33900	20220913	-29.94	20050	20230105	18.45	29350	-19.08	20230706	20050	18.45	20230105	33900	-29.94	20220913	20050	18.45	20230105	4.12	N	090460	500	172 억		3013959	N	N	1270	N	00	N
138	20230904	160532	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	-500	5	-2.07	9272722800	389570	91.59	24400	24400	23550	31350	16950	24150	23802.59	9.17	0	-151721	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8151	5.66	1.32	12	1.13	4176.00	17852.00	33900	20220913	-30.24	20050	20230105	17.96	29350	-19.42	20230706	20050	17.96	20230105	33900	-30.24	20220913	20050	17.96	20230105	4.11	N	090460	500	172 억		3161960	N	N	1270	N	00	N
139	20230904	150525	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23700	-450	5	-1.86	8902621050	373936	87.91	24400	24400	23550	31350	16950	24150	23807.78	9.17	0	-152687	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8168	5.68	1.33	12	1.08	4176.00	17852.00	33900	20220913	-30.09	20050	20230105	18.20	29350	-19.25	20230706	20050	18.20	20230105	33900	-30.09	20220913	20050	18.20	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
140	20230904	140521	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23700	-450	5	-1.86	7349803900	308234	72.46	24400	24400	23550	31350	16950	24150	23844.78	9.17	0	-129577	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8168	5.68	1.33	12	0.89	4176.00	17852.00	33900	20220913	-30.09	20050	20230105	18.20	29350	-19.25	20230706	20050	18.20	20230105	33900	-30.09	20220913	20050	18.20	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
141	20230904	130530	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-550	5	-2.28	6813841900	285548	67.13	24400	24400	23550	31350	16950	24150	23862.23	9.17	0	-118310	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8134	5.65	1.32	12	0.83	4176.00	17852.00	33900	20220913	-30.38	20050	20230105	17.71	29350	-19.59	20230706	20050	17.71	20230105	33900	-30.38	20220913	20050	17.71	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
142	20230904	120520	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	-400	5	-1.66	5542315500	231834	54.50	24400	24400	23650	31350	16950	24150	23906.29	9.17	0	-93208	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8185	5.69	1.33	12	0.67	4176.00	17852.00	33900	20220913	-29.94	20050	20230105	18.45	29350	-19.08	20230706	20050	18.45	20230105	33900	-29.94	20220913	20050	18.45	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
143	20230904	110513	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	-400	5	-1.66	4640437450	193824	45.57	24400	24400	23650	31350	16950	24150	23941.39	9.17	0	-76290	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8185	5.69	1.33	12	0.56	4176.00	17852.00	33900	20220913	-29.94	20050	20230105	18.45	29350	-19.08	20230706	20050	18.45	20230105	33900	-29.94	20220913	20050	18.45	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
144	20230904	100515	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-150	5	-0.62	3317892200	138265	32.51	24400	24400	23750	31350	16950	24150	23996.50	9.17	0	-49532	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8271	5.75	1.34	12	0.40	4176.00	17852.00	33900	20220913	-29.20	20050	20230105	19.70	29350	-18.23	20230706	20050	19.70	20230105	33900	-29.20	20220913	20050	19.70	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
145	20230904	090525	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24100	-50	5	-0.21	573895150	23741	5.58	24400	24400	23950	31350	16950	24150	24173.27	9.17	0	-7560	24716	24432	24116	23832	23516	24275	23675	172	7200	500	16900	50	1	34464379	8306	5.77	1.35	12	0.07	4176.00	17852.00	33900	20220913	-28.91	20050	20230105	20.20	29350	-17.89	20230706	20050	20.20	20230105	33900	-28.91	20220913	20050	20.20	20230105	4.11	N	090460	500	172 억		3161960	N	N	11222	N	00	N
146	20230901	160517	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	50	2	0.21	10231691000	422634	137.59	24200	24400	23800	31300	16900	24100	24209.46	8.99	0	65100	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8323	5.78	1.35	12	1.23	4176.00	17852.00	33900	20220913	-28.76	20050	20230105	20.45	29350	-17.72	20230706	20050	20.45	20230105	33900	-28.76	20220913	20050	20.45	20230105	4.23	N	090460	500	172 억		3097268	N	N	11222	N	00	N
147	20230901	150524	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	150	2	0.62	9650588650	398629	129.77	24200	24400	23800	31300	16900	24100	24209.45	8.99	0	65131	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8358	5.81	1.36	12	1.16	4176.00	17852.00	33900	20220913	-28.47	20050	20230105	20.95	29350	-17.38	20230706	20050	20.95	20230105	33900	-28.47	20220913	20050	20.95	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
148	20230901	140525	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	150	2	0.62	7240617700	298946	97.32	24200	24400	23800	31300	16900	24100	24220.49	8.99	0	40043	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8358	5.81	1.36	12	0.87	4176.00	17852.00	33900	20220913	-28.47	20050	20230105	20.95	29350	-17.38	20230706	20050	20.95	20230105	33900	-28.47	20220913	20050	20.95	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
149	20230901	130511	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	150	2	0.62	5485643650	226698	73.80	24200	24400	23800	31300	16900	24100	24198.02	8.99	0	40120	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8358	5.81	1.36	12	0.66	4176.00	17852.00	33900	20220913	-28.47	20050	20230105	20.95	29350	-17.38	20230706	20050	20.95	20230105	33900	-28.47	20220913	20050	20.95	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
150	20230901	120517	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	150	2	0.62	4765781100	196981	64.13	24200	24400	23800	31300	16900	24100	24194.12	8.99	0	33924	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8358	5.81	1.36	12	0.57	4176.00	17852.00	33900	20220913	-28.47	20050	20230105	20.95	29350	-17.38	20230706	20050	20.95	20230105	33900	-28.47	20220913	20050	20.95	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
151	20230901	110518	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	200	2	0.83	3219179850	133268	43.38	24200	24350	23800	31300	16900	24100	24155.69	8.99	0	9105	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8375	5.82	1.36	12	0.39	4176.00	17852.00	33900	20220913	-28.32	20050	20230105	21.20	29350	-17.21	20230706	20050	21.20	20230105	33900	-28.32	20220913	20050	21.20	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
152	20230901	100514	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	100	2	0.41	1588288200	66022	21.49	24200	24250	23800	31300	16900	24100	24056.95	8.99	0	823	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8340	5.80	1.36	12	0.19	4176.00	17852.00	33900	20220913	-28.61	20050	20230105	20.70	29350	-17.55	20230706	20050	20.70	20230105	33900	-28.61	20220913	20050	20.70	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N
153	20230901	090507	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-100	5	-0.41	246809800	10263	3.34	24200	24200	23950	31300	16900	24100	24048.50	8.99	0	-2780	24866	24482	24116	23732	23366	24300	23550	172	7200	500	16870	50	1	34464379	8271	5.75	1.34	12	0.03	4176.00	17852.00	33900	20220913	-29.20	20050	20230105	19.70	29350	-18.23	20230706	20050	19.70	20230105	33900	-29.20	20220913	20050	19.70	20230105	4.23	N	090460	500	172 억		3097268	N	N	693	N	00	N