KissMeData/025540/price/prices-20230801.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	20230831	160355	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-500	5	-0.93	712523500	13313	123.86	53700	54000	53200	69800	37600	53700	53520.98	21.72	0	-2241	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5541	11.37	0.63	12	0.13	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.50	N	025540	500	52 억		2261858	N	N	17	N	00	N
3	20230831	150448	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	417016800	7760	72.20	53700	54000	53500	69800	37600	53700	53739.28	21.72	0	-638	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5603	11.50	0.64	12	0.07	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
4	20230831	140509	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	348432100	6484	60.33	53700	54000	53500	69800	37600	53700	53737.21	21.72	0	-782	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5603	11.50	0.64	12	0.06	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
5	20230831	130458	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	200	2	0.37	291195200	5419	50.42	53700	54000	53500	69800	37600	53700	53735.97	21.72	0	-735	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5614	11.52	0.64	12	0.05	4677.00	83872.00	67900	20220902	-20.62	48800	20221025	10.45	67300	-19.91	20230515	49400	9.11	20230105	67900	-20.62	20220902	48800	10.45	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
6	20230831	120503	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	186071400	3463	32.22	53700	54000	53500	69800	37600	53700	53731.27	21.72	0	-1074	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5593	11.48	0.64	12	0.03	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
7	20230831	110701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	159655700	2971	27.64	53700	54000	53500	69800	37600	53700	53738.03	21.72	0	-921	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5603	11.50	0.64	12	0.03	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
8	20230831	100536	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	84629700	1575	14.65	53700	53900	53500	69800	37600	53700	53733.14	21.72	0	-433	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5603	11.50	0.64	12	0.02	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
9	20230831	090427	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	10850400	202	1.88	53700	53900	53600	69800	37600	53700	53714.85	21.72	0	-88	54366	54032	53666	53332	52966	53850	53150	52	16100	500	39730	100	1	10415000	5593	11.48	0.64	12	0.00	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2261858	N	N	39	N	00	N
10	20230830	160357	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	576417900	10746	61.67	54000	54000	53300	69800	37600	53700	53640.20	21.72	0	-224	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5593	11.48	0.64	12	0.10	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2262017	N	N	39	N	00	N
11	20230830	150438	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	-200	5	-0.37	540309200	10071	57.80	54000	54000	53300	69800	37600	53700	53650.00	21.72	0	-274	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5572	11.44	0.64	12	0.10	4677.00	83872.00	67900	20220902	-21.21	48800	20221025	9.63	67300	-20.51	20230515	49400	8.30	20230105	67900	-21.21	20220902	48800	9.63	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
12	20230830	140501	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-300	5	-0.56	452646900	8430	48.38	54000	54000	53400	69800	37600	53700	53694.77	21.72	0	-374	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5562	11.42	0.64	12	0.08	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
13	20230830	130448	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	-100	5	-0.19	382065800	7111	40.81	54000	54000	53400	69800	37600	53700	53728.84	21.72	0	-355	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5582	11.46	0.64	12	0.07	4677.00	83872.00	67900	20220902	-21.06	48800	20221025	9.84	67300	-20.36	20230515	49400	8.50	20230105	67900	-21.06	20220902	48800	9.84	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
14	20230830	120457	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	200	2	0.37	311986100	5807	33.33	54000	54000	53400	69800	37600	53700	53725.87	21.72	0	-302	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5614	11.52	0.64	12	0.06	4677.00	83872.00	67900	20220902	-20.62	48800	20221025	10.45	67300	-19.91	20230515	49400	9.11	20230105	67900	-20.62	20220902	48800	10.45	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
15	20230830	110658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	200	2	0.37	258744900	4818	27.65	54000	54000	53400	69800	37600	53700	53703.80	21.72	0	8	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5614	11.52	0.64	12	0.05	4677.00	83872.00	67900	20220902	-20.62	48800	20221025	10.45	67300	-19.91	20230515	49400	9.11	20230105	67900	-20.62	20220902	48800	10.45	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
16	20230830	100522	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	172444900	3213	18.44	54000	54000	53400	69800	37600	53700	53670.99	21.72	0	96	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5593	11.48	0.64	12	0.03	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
17	20230830	090423	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	19027100	354	2.03	54000	54000	53700	69800	37600	53700	53748.87	21.72	0	-286	54700	54200	53600	53100	52500	54450	53350	52	16100	500	39730	100	1	10415000	5593	11.48	0.64	12	0.00	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2262017	N	N	6	N	00	N
18	20230829	160353	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	700	2	1.32	932673600	17420	114.38	53000	54100	53000	68900	37100	53000	53540.34	21.66	0	5963	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5593	11.48	0.64	12	0.17	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.51	N	025540	500	52 억		2256344	N	N	6	N	00	N
19	20230829	150439	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	100	2	0.19	867475400	16198	106.36	53000	54100	53000	68900	37100	53000	53554.48	21.66	0	5354	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5530	11.35	0.63	12	0.16	4677.00	83872.00	67900	20220902	-21.80	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67900	-21.80	20220902	48800	8.81	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
20	20230829	140512	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	600	2	1.13	548732000	10217	67.08	53000	54100	53000	68900	37100	53000	53707.74	21.66	0	4190	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5582	11.46	0.64	12	0.10	4677.00	83872.00	67900	20220902	-21.06	48800	20221025	9.84	67300	-20.36	20230515	49400	8.50	20230105	67900	-21.06	20220902	48800	9.84	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
21	20230829	130452	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	700	2	1.32	515828100	9604	63.06	53000	54100	53000	68900	37100	53000	53709.71	21.66	0	4189	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5593	11.48	0.64	12	0.09	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
22	20230829	120506	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	800	2	1.51	487310300	9074	59.58	53000	54100	53000	68900	37100	53000	53704.02	21.66	0	4445	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5603	11.50	0.64	12	0.09	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
23	20230829	110752	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	1000	2	1.89	454706000	8469	55.61	53000	54100	53000	68900	37100	53000	53690.64	21.66	0	4604	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5624	11.55	0.64	12	0.08	4677.00	83872.00	67900	20220902	-20.47	48800	20221025	10.66	67300	-19.76	20230515	49400	9.31	20230105	67900	-20.47	20220902	48800	10.66	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
24	20230829	100538	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	1000	2	1.89	358655500	6689	43.92	53000	54000	53000	68900	37100	53000	53618.70	21.66	0	3975	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5624	11.55	0.64	12	0.06	4677.00	83872.00	67900	20220902	-20.47	48800	20221025	10.66	67300	-19.76	20230515	49400	9.31	20230105	67900	-20.47	20220902	48800	10.66	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
25	20230829	090344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	100	2	0.19	5582900	105	0.69	53000	53300	53000	68900	37100	53000	53170.48	21.66	0	16	54133	53566	52833	52266	51533	53200	51900	52	15900	500	39220	100	1	10415000	5530	11.35	0.63	12	0.00	4677.00	83872.00	67900	20220902	-21.80	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67900	-21.80	20220902	48800	8.81	20221025	0.51	N	025540	500	52 억		2256344	N	N	0	N	00	N
26	20230828	160344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	100	2	0.19	798920500	15139	89.38	53300	53400	52100	68700	37100	52900	52772.22	21.63	0	3342	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5520	11.33	0.63	12	0.15	4677.00	83872.00	67900	20220902	-21.94	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67900	-21.94	20220902	48800	8.61	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
27	20230828	150347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	400	2	0.76	787143100	14917	88.07	53300	53400	52100	68700	37100	52900	52768.19	21.63	0	3320	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5551	11.40	0.64	12	0.14	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
28	20230828	140347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	763338900	14468	85.42	53300	53400	52100	68700	37100	52900	52760.50	21.63	0	3090	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5499	11.29	0.63	12	0.14	4677.00	83872.00	67900	20220902	-22.24	48800	20221025	8.20	67300	-21.55	20230515	49400	6.88	20230105	67900	-22.24	20220902	48800	8.20	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
29	20230828	130351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	500	2	0.95	619155500	11746	69.35	53300	53400	52100	68700	37100	52900	52712.03	21.63	0	2128	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5562	11.42	0.64	12	0.11	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
30	20230828	120348	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	0	3	0.00	521070100	9900	58.45	53300	53300	52100	68700	37100	52900	52633.34	21.63	0	940	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5510	11.31	0.63	12	0.10	4677.00	83872.00	67900	20220902	-22.09	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67900	-22.09	20220902	48800	8.40	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
31	20230828	110346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-200	5	-0.38	467938800	8894	52.51	53300	53300	52100	68700	37100	52900	52612.86	21.63	0	996	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5489	11.27	0.63	12	0.09	4677.00	83872.00	67900	20220902	-22.39	48800	20221025	7.99	67300	-21.69	20230515	49400	6.68	20230105	67900	-22.39	20220902	48800	7.99	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
32	20230828	100341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	300	2	0.57	102029000	1922	11.35	53300	53300	52900	68700	37100	52900	53084.81	21.63	0	-245	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5541	11.37	0.63	12	0.02	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
33	20230828	090347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	200	2	0.38	7349500	138	0.81	53300	53300	53000	68700	37100	52900	53257.25	21.63	0	-116	54366	53632	52966	52232	51566	53300	51900	52	15800	500	39140	100	1	10415000	5530	11.35	0.63	12	0.00	4677.00	83872.00	67900	20220902	-21.80	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67900	-21.80	20220902	48800	8.81	20221025	0.50	N	025540	500	52 억		2252586	N	N	6	N	00	N
34	20230825	160344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-500	5	-0.94	891028800	16874	155.49	53400	53700	52300	69400	37400	53400	52804.82	21.63	0	-1383	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5510	11.31	0.63	12	0.16	4677.00	83872.00	67900	20220902	-22.09	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67900	-22.09	20220902	48800	8.40	20221025	0.50	N	025540	500	52 억		2252555	N	N	6	N	00	N
35	20230825	150347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-700	5	-1.31	849263000	16083	148.20	53400	53700	52300	69400	37400	53400	52805.01	21.63	0	-1222	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5489	11.27	0.63	12	0.15	4677.00	83872.00	67900	20220902	-22.39	48800	20221025	7.99	67300	-21.69	20230515	49400	6.68	20230105	67900	-22.39	20220902	48800	7.99	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
36	20230825	140345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	-900	5	-1.69	597038300	11272	103.87	53400	53700	52400	69400	37400	53400	52966.49	21.63	0	-609	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5468	11.23	0.63	12	0.11	4677.00	83872.00	67900	20220902	-22.68	48800	20221025	7.58	67300	-21.99	20230515	49400	6.28	20230105	67900	-22.68	20220902	48800	7.58	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
37	20230825	130344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-400	5	-0.75	329417500	6191	57.05	53400	53700	52800	69400	37400	53400	53209.09	21.63	0	-164	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5520	11.33	0.63	12	0.06	4677.00	83872.00	67900	20220902	-21.94	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67900	-21.94	20220902	48800	8.61	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
38	20230825	120346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	139925900	2620	24.14	53400	53700	53200	69400	37400	53400	53406.83	21.63	0	-604	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.03	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
39	20230825	110345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	104580200	1958	18.04	53400	53700	53200	69400	37400	53400	53411.75	21.63	0	-444	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.02	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
40	20230825	100345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-100	5	-0.19	57926800	1086	10.01	53400	53600	53200	69400	37400	53400	53339.59	21.63	0	-120	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5551	11.40	0.64	12	0.01	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
41	20230825	090346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	100	2	0.19	9819900	184	1.70	53400	53500	53200	69400	37400	53400	53369.02	21.63	0	-126	54400	53900	53500	53000	52600	53850	52950	52	16000	500	39510	100	1	10415000	5572	11.44	0.64	12	0.00	4677.00	83872.00	67900	20220902	-21.21	48800	20221025	9.63	67300	-20.51	20230515	49400	8.30	20230105	67900	-21.21	20220902	48800	9.63	20221025	0.50	N	025540	500	52 억		2252555	N	N	1	N	00	N
42	20230824	160342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	578103700	10840	156.44	53400	54000	53100	69400	37400	53400	53330.60	21.66	0	-3694	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.10	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.51	N	025540	500	52 억		2256220	N	N	1	N	00	N
43	20230824	150341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	557438700	10453	150.86	53400	54000	53100	69400	37400	53400	53328.11	21.66	0	-3691	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.10	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
44	20230824	140343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	463583700	8691	125.43	53400	54000	53100	69400	37400	53400	53340.66	21.66	0	-3362	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.08	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
45	20230824	130344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-100	5	-0.19	356470500	6677	96.36	53400	54000	53100	69400	37400	53400	53387.82	21.66	0	-3070	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5551	11.40	0.64	12	0.06	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
46	20230824	120344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-100	5	-0.19	318983500	5974	86.22	53400	54000	53100	69400	37400	53400	53395.30	21.66	0	-3038	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5551	11.40	0.64	12	0.06	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
47	20230824	110344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	235158600	4399	63.49	53400	54000	53100	69400	37400	53400	53457.29	21.66	0	-2375	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.04	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
48	20230824	100342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	100	2	0.19	112961700	2106	30.39	53400	54000	53300	69400	37400	53400	53638.03	21.66	0	-789	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5572	11.44	0.64	12	0.02	4677.00	83872.00	67900	20220902	-21.21	48800	20221025	9.63	67300	-20.51	20230515	49400	8.30	20230105	67900	-21.21	20220902	48800	9.63	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
49	20230824	090344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	200	2	0.37	1871200	35	0.51	53400	53600	53400	69400	37400	53400	53462.86	21.66	0	-13	54266	53832	53466	53032	52666	53650	52850	52	16000	500	39510	100	1	10415000	5582	11.46	0.64	12	0.00	4677.00	83872.00	67900	20220902	-21.06	48800	20221025	9.84	67300	-20.36	20230515	49400	8.50	20230105	67900	-21.06	20220902	48800	9.84	20221025	0.51	N	025540	500	52 억		2256220	N	N	0	N	00	N
50	20230823	160341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	369365300	6921	23.08	53500	53900	53100	69400	37400	53400	53368.73	21.68	0	-2374	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.07	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
51	20230823	150343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	348904500	6537	21.80	53500	53900	53100	69400	37400	53400	53373.76	21.68	0	-2292	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.06	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
52	20230823	140344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	241252900	4515	15.06	53500	53900	53200	69400	37400	53400	53433.72	21.68	0	-1266	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.04	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
53	20230823	130342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	177660700	3323	11.08	53500	53900	53200	69400	37400	53400	53464.14	21.68	0	-401	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.03	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
54	20230823	120344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-100	5	-0.19	160978800	3011	10.04	53500	53900	53200	69400	37400	53400	53463.78	21.68	0	-135	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5551	11.40	0.64	12	0.03	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
55	20230823	110342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-100	5	-0.19	146527300	2740	9.14	53500	53900	53200	69400	37400	53400	53477.40	21.68	0	-73	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5551	11.40	0.64	12	0.03	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
56	20230823	100341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	300	2	0.56	45495900	848	2.83	53500	53900	53500	69400	37400	53400	53653.82	21.68	0	-91	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5593	11.48	0.64	12	0.01	4677.00	83872.00	67900	20220902	-20.91	48800	20221025	10.04	67300	-20.21	20230515	49400	8.70	20230105	67900	-20.91	20220902	48800	10.04	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
57	20230823	090345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	400	2	0.75	3002500	56	0.19	53500	53800	53500	69400	37400	53400	53663.04	21.68	0	-15	56600	55000	54000	52400	51400	54500	51900	52	16000	500	39510	100	1	10415000	5603	11.50	0.64	12	0.00	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.50	N	025540	500	52 억		2258170	N	N	0	N	00	N
58	20230822	160339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-1800	5	-3.26	1618349600	29978	277.63	55400	55600	53000	71700	38700	55200	53984.63	21.70	0	-2579	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5562	11.42	0.64	12	0.29	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
59	20230822	150339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-1800	5	-3.26	1561666900	28917	267.80	55400	55600	53000	71700	38700	55200	54005.15	21.70	0	-2801	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5562	11.42	0.64	12	0.28	4677.00	83872.00	67900	20220902	-21.35	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67900	-21.35	20220902	48800	9.43	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
60	20230822	140343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	-1400	5	-2.54	962371700	17677	163.71	55400	55600	53800	71700	38700	55200	54442.03	21.70	0	-3733	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5603	11.50	0.64	12	0.17	4677.00	83872.00	67900	20220902	-20.77	48800	20221025	10.25	67300	-20.06	20230515	49400	8.91	20230105	67900	-20.77	20220902	48800	10.25	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
61	20230822	130340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	-800	5	-1.45	612677500	11224	103.95	55400	55600	54200	71700	38700	55200	54586.38	21.70	0	-959	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5666	11.63	0.65	12	0.11	4677.00	83872.00	67900	20220902	-19.88	48800	20221025	11.48	67300	-19.17	20230515	49400	10.12	20230105	67900	-19.88	20220902	48800	11.48	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
62	20230822	120334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54300	-900	5	-1.63	533912900	9777	90.54	55400	55600	54200	71700	38700	55200	54609.07	21.70	0	-546	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5655	11.61	0.65	12	0.09	4677.00	83872.00	67900	20220902	-20.03	48800	20221025	11.27	67300	-19.32	20230515	49400	9.92	20230105	67900	-20.03	20220902	48800	11.27	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
63	20230822	110339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54700	-500	5	-0.91	355216000	6489	60.09	55400	55600	54300	71700	38700	55200	54741.25	21.70	0	-1014	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5697	11.70	0.65	12	0.06	4677.00	83872.00	67900	20220902	-19.44	48800	20221025	12.09	67300	-18.72	20230515	49400	10.73	20230105	67900	-19.44	20220902	48800	12.09	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
64	20230822	100338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54500	-700	5	-1.27	199479000	3636	33.67	55400	55600	54400	71700	38700	55200	54862.21	21.70	0	-460	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5676	11.65	0.65	12	0.03	4677.00	83872.00	67900	20220902	-19.73	48800	20221025	11.68	67300	-19.02	20230515	49400	10.32	20230105	67900	-19.73	20220902	48800	11.68	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
65	20230822	090339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	0	3	0.00	0	0	0.00	0	0	0	71700	38700	55200	0.00	21.70	0	0	56533	55866	55433	54766	54333	56200	55100	52	16500	500	40840	100	1	10415000	5749	11.80	0.66	12	0.00	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.51	N	025540	500	52 억		2260572	N	N	3	N	00	N
66	20230821	160339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-200	5	-0.36	599089000	10798	78.29	55100	56100	55000	72000	38800	55400	55481.48	21.72	0	-1593	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5749	11.80	0.66	12	0.10	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.47	N	025540	500	52 억		2262088	N	N	3	N	00	N
67	20230821	150340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	0	3	0.00	587521900	10589	76.77	55100	56100	55000	72000	38800	55400	55484.17	21.72	0	-1502	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5770	11.85	0.66	12	0.10	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
68	20230821	140342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	0	3	0.00	404813200	7279	52.77	55100	56100	55100	72000	38800	55400	55613.85	21.72	0	-1660	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5770	11.85	0.66	12	0.07	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
69	20230821	130342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55600	200	2	0.36	264055900	4742	34.38	55100	56100	55100	72000	38800	55400	55684.50	21.72	0	-808	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5791	11.89	0.66	12	0.05	4677.00	83872.00	67900	20220902	-18.11	48800	20221025	13.93	67300	-17.38	20230515	49400	12.55	20230105	67900	-18.11	20220902	48800	13.93	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
70	20230821	120341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	500	2	0.90	208500300	3744	27.14	55100	56100	55100	72000	38800	55400	55689.18	21.72	0	-524	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5822	11.95	0.67	12	0.04	4677.00	83872.00	67900	20220902	-17.67	48800	20221025	14.55	67300	-16.94	20230515	49400	13.16	20230105	67900	-17.67	20220902	48800	14.55	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
71	20230821	110341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55800	400	2	0.72	142795700	2567	18.61	55100	56100	55100	72000	38800	55400	55627.46	21.72	0	-199	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5812	11.93	0.67	12	0.02	4677.00	83872.00	67900	20220902	-17.82	48800	20221025	14.34	67300	-17.09	20230515	49400	12.96	20230105	67900	-17.82	20220902	48800	14.34	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
72	20230821	100339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	300	2	0.54	60428500	1088	7.89	55100	56100	55100	72000	38800	55400	55540.90	21.72	0	-249	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5801	11.91	0.66	12	0.01	4677.00	83872.00	67900	20220902	-17.97	48800	20221025	14.14	67300	-17.24	20230515	49400	12.75	20230105	67900	-17.97	20220902	48800	14.14	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
73	20230821	090344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-100	5	-0.18	12488300	226	1.64	55100	56100	55100	72000	38800	55400	55257.96	21.72	0	-2	56333	55866	55533	55066	54733	55700	54900	52	16600	500	40990	100	1	10415000	5759	11.82	0.66	12	0.00	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.47	N	025540	500	52 억		2262088	N	N	26	N	00	N
74	20230818	160340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-100	5	-0.18	764969300	13793	31.36	55500	56000	55200	72100	38900	55500	55460.69	21.76	0	-3879	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5770	11.85	0.66	12	0.13	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.42	N	025540	500	52 억		2266189	N	N	26	N	00	N
75	20230818	150336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-300	5	-0.54	733602000	13227	30.07	55500	56000	55200	72100	38900	55500	55462.46	21.76	0	-3743	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5749	11.80	0.66	12	0.13	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
76	20230818	140340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-200	5	-0.36	623668300	11237	25.55	55500	56000	55200	72100	38900	55500	55501.32	21.76	0	-3081	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5759	11.82	0.66	12	0.11	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
77	20230818	130336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-100	5	-0.18	519512300	9356	21.27	55500	56000	55300	72100	38900	55500	55527.18	21.76	0	-2177	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5770	11.85	0.66	12	0.09	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
78	20230818	120347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-200	5	-0.36	454737000	8187	18.61	55500	56000	55300	72100	38900	55500	55543.79	21.76	0	-1655	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5759	11.82	0.66	12	0.08	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
79	20230818	110337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	0	3	0.00	293840700	5288	12.02	55500	56000	55300	72100	38900	55500	55567.45	21.76	0	-66	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5780	11.87	0.66	12	0.05	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
80	20230818	100340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	177001800	3189	7.25	55500	55900	55300	72100	38900	55500	55503.86	21.76	0	995	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5801	11.91	0.66	12	0.03	4677.00	83872.00	67900	20220902	-17.97	48800	20221025	14.14	67300	-17.24	20230515	49400	12.75	20230105	67900	-17.97	20220902	48800	14.14	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
81	20230818	090339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	0	3	0.00	30552700	551	1.25	55500	55600	55300	72100	38900	55500	55449.55	21.76	0	-88	58233	56866	55533	54166	52833	56200	53500	52	16600	500	41070	100	1	10415000	5780	11.87	0.66	12	0.01	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.42	N	025540	500	52 억		2266189	N	N	75	N	00	N
82	20230817	160339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1100	5	-1.94	2431180500	43987	89.55	56600	56900	54200	73500	39700	56600	55270.43	21.87	0	-11801	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5780	11.87	0.66	12	0.42	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.40	N	025540	500	52 억		2277756	N	N	75	N	00	N
83	20230817	150342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	-700	5	-1.24	2364465400	42789	87.11	56600	56900	54200	73500	39700	56600	55258.72	21.87	0	-11403	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5822	11.95	0.67	12	0.41	4677.00	83872.00	67900	20220902	-17.67	48800	20221025	14.55	67300	-16.94	20230515	49400	13.16	20230105	67900	-17.67	20220902	48800	14.55	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
84	20230817	140339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	-300	5	-0.53	2027363000	36756	74.83	56600	56900	54200	73500	39700	56600	55157.33	21.87	0	-9974	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5864	12.04	0.67	12	0.35	4677.00	83872.00	67900	20220902	-17.08	48800	20221025	15.37	67300	-16.34	20230515	49400	13.97	20230105	67900	-17.08	20220902	48800	15.37	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
85	20230817	130337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1100	5	-1.94	1698074100	30904	62.91	56600	56600	54200	73500	39700	56600	54946.74	21.87	0	-7557	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5780	11.87	0.66	12	0.30	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
86	20230817	120337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54900	-1700	5	-3.00	1517751600	27629	56.25	56600	56600	54200	73500	39700	56600	54933.28	21.87	0	-6661	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5718	11.74	0.65	12	0.27	4677.00	83872.00	67900	20220902	-19.15	48800	20221025	12.50	67300	-18.42	20230515	49400	11.13	20230105	67900	-19.15	20220902	48800	12.50	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
87	20230817	110339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-1200	5	-2.12	1337872900	24378	49.63	56600	56600	54200	73500	39700	56600	54880.34	21.87	0	-5674	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5770	11.85	0.66	12	0.23	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
88	20230817	100337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	54500	-2100	5	-3.71	1038484900	18954	38.59	56600	56600	54200	73500	39700	56600	54789.75	21.87	0	-5200	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5676	11.65	0.65	12	0.18	4677.00	83872.00	67900	20220902	-19.73	48800	20221025	11.68	67300	-19.02	20230515	49400	10.32	20230105	67900	-19.73	20220902	48800	11.68	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
89	20230817	090337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1100	5	-1.94	52488200	940	1.91	56600	56600	55400	73500	39700	56600	55838.51	21.87	0	-417	61400	59000	57600	55200	53800	58300	54500	52	16900	500	41880	100	1	10415000	5780	11.87	0.66	12	0.01	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.40	N	025540	500	52 억		2277756	N	N	5	N	00	N
90	20230816	160338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-1900	5	-3.25	2810731100	48984	81.08	60000	60000	56200	76000	41000	58500	57382.45	21.97	0	-11989	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5895	12.10	0.67	12	0.47	4677.00	83872.00	67900	20220902	-16.64	48800	20221025	15.98	67300	-15.90	20230515	49400	14.57	20230105	67900	-16.64	20220902	48800	15.98	20221025	0.40	N	025540	500	52 억		2287884	N	N	5	N	00	N
91	20230816	150338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	-1700	5	-2.91	2452679500	42639	70.58	60000	60000	56300	76000	41000	58500	57521.86	21.97	0	-12153	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5916	12.14	0.68	12	0.41	4677.00	83872.00	67900	20220902	-16.35	48800	20221025	16.39	67300	-15.60	20230515	49400	14.98	20230105	67900	-16.35	20220902	48800	16.39	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
92	20230816	140337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	-1700	5	-2.91	2238368500	38860	64.32	60000	60000	56300	76000	41000	58500	57600.72	21.97	0	-11411	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5916	12.14	0.68	12	0.37	4677.00	83872.00	67900	20220902	-16.35	48800	20221025	16.39	67300	-15.60	20230515	49400	14.98	20230105	67900	-16.35	20220902	48800	16.39	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
93	20230816	130339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	-1700	5	-2.91	2079593000	36064	59.69	60000	60000	56300	76000	41000	58500	57663.84	21.97	0	-10876	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5916	12.14	0.68	12	0.35	4677.00	83872.00	67900	20220902	-16.35	48800	20221025	16.39	67300	-15.60	20230515	49400	14.98	20230105	67900	-16.35	20220902	48800	16.39	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
94	20230816	120343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	-1800	5	-3.08	1911084500	33093	54.78	60000	60000	56300	76000	41000	58500	57748.79	21.97	0	-10517	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5905	12.12	0.68	12	0.32	4677.00	83872.00	67900	20220902	-16.49	48800	20221025	16.19	67300	-15.75	20230515	49400	14.78	20230105	67900	-16.49	20220902	48800	16.19	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
95	20230816	110340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	-1500	5	-2.56	1752803700	30309	50.17	60000	60000	56300	76000	41000	58500	57831.02	21.97	0	-9511	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5937	12.19	0.68	12	0.29	4677.00	83872.00	67900	20220902	-16.05	48800	20221025	16.80	67300	-15.30	20230515	49400	15.38	20230105	67900	-16.05	20220902	48800	16.80	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
96	20230816	100336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	-1500	5	-2.56	1323629500	22841	37.81	60000	60000	56300	76000	41000	58500	57949.60	21.97	0	-8004	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	5937	12.19	0.68	12	0.22	4677.00	83872.00	67900	20220902	-16.05	48800	20221025	16.80	67300	-15.30	20230515	49400	15.38	20230105	67900	-16.05	20220902	48800	16.80	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
97	20230816	090335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	300	2	0.51	350560700	5886	9.74	60000	60000	58700	76000	41000	58500	59559.29	21.97	0	-2712	62233	60366	58633	56766	55033	61300	57700	52	17500	500	43290	100	1	10415000	6124	12.57	0.70	12	0.06	4677.00	83872.00	67900	20220902	-13.40	48800	20221025	20.49	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.40	N	025540	500	52 억		2287884	N	N	2	N	00	N
98	20230814	160334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	1700	2	2.99	3565475800	60403	604.63	57400	60500	56900	73800	39800	56800	59045.83	21.88	0	8320	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6093	12.51	0.70	12	0.58	4677.00	83872.00	67900	20220902	-13.84	48800	20221025	19.88	67300	-13.08	20230515	49400	18.42	20230105	67900	-13.84	20220902	48800	19.88	20221025	0.39	N	025540	500	52 억		2279014	N	N	2	N	00	N
99	20230814	150333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	1100	2	1.94	3363658600	56948	570.05	57400	60500	56900	73800	39800	56800	59065.76	21.88	0	8185	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6030	12.38	0.69	12	0.55	4677.00	83872.00	67900	20220902	-14.73	48800	20221025	18.65	67300	-13.97	20230515	49400	17.21	20230105	67900	-14.73	20220902	48800	18.65	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
100	20230814	140334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	1000	2	1.76	3253623100	55049	551.04	57400	60500	56900	73800	39800	56800	59104.46	21.88	0	7814	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6020	12.36	0.69	12	0.53	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
101	20230814	130334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	1000	2	1.76	3195431900	54043	540.97	57400	60500	56900	73800	39800	56800	59127.93	21.88	0	7524	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6020	12.36	0.69	12	0.52	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
102	20230814	120332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	1100	2	1.94	3098994200	52378	524.30	57400	60500	56900	73800	39800	56800	59166.31	21.88	0	6696	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6030	12.38	0.69	12	0.50	4677.00	83872.00	67900	20220902	-14.73	48800	20221025	18.65	67300	-13.97	20230515	49400	17.21	20230105	67900	-14.73	20220902	48800	18.65	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
103	20230814	110332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	1700	2	2.99	2597977000	43747	437.91	57400	60500	56900	73800	39800	56800	59386.88	21.88	0	2345	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6093	12.51	0.70	12	0.42	4677.00	83872.00	67900	20220902	-13.84	48800	20221025	19.88	67300	-13.08	20230515	49400	18.42	20230105	67900	-13.84	20220902	48800	19.88	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
104	20230814	100332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	2200	2	3.87	2367796300	39824	398.64	57400	60500	56900	73800	39800	56800	59457.05	21.88	0	1993	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	6145	12.61	0.70	12	0.38	4677.00	83872.00	67900	20220902	-13.11	48800	20221025	20.90	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	48800	20.90	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
105	20230814	090332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	800	2	1.41	52010500	905	9.06	57400	57800	56900	73800	39800	56800	57476.14	21.88	0	-445	58200	57500	56600	55900	55000	57850	56250	52	17000	500	42030	100	1	10415000	5999	12.32	0.69	12	0.01	4677.00	83872.00	67900	20220902	-15.17	48800	20221025	18.03	67300	-14.41	20230515	49400	16.60	20230105	67900	-15.17	20220902	48800	18.03	20221025	0.39	N	025540	500	52 억		2279014	N	N	0	N	00	N
106	20230811	160332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	1100	2	1.97	564969200	9979	48.22	55700	57300	55700	72400	39000	55700	56615.81	21.85	0	2772	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5916	12.14	0.68	12	0.10	4677.00	83872.00	67900	20220902	-16.35	48800	20221025	16.39	67300	-15.60	20230515	49400	14.98	20230105	67900	-16.35	20220902	48800	16.39	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
107	20230811	150330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	700	2	1.26	506224200	8941	43.20	55700	57300	55700	72400	39000	55700	56618.30	21.85	0	2260	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5874	12.06	0.67	12	0.09	4677.00	83872.00	67900	20220902	-16.94	48800	20221025	15.57	67300	-16.20	20230515	49400	14.17	20230105	67900	-16.94	20220902	48800	15.57	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
108	20230811	140331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	600	2	1.08	444855400	7850	37.93	55700	57300	55700	72400	39000	55700	56669.48	21.85	0	1795	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5864	12.04	0.67	12	0.08	4677.00	83872.00	67900	20220902	-17.08	48800	20221025	15.37	67300	-16.34	20230515	49400	13.97	20230105	67900	-17.08	20220902	48800	15.37	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
109	20230811	130330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	700	2	1.26	391454400	6902	33.35	55700	57300	55700	72400	39000	55700	56716.08	21.85	0	1540	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5874	12.06	0.67	12	0.07	4677.00	83872.00	67900	20220902	-16.94	48800	20221025	15.57	67300	-16.20	20230515	49400	14.17	20230105	67900	-16.94	20220902	48800	15.57	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
110	20230811	120328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	700	2	1.26	337781600	5951	28.76	55700	57300	55700	72400	39000	55700	56760.48	21.85	0	1003	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5874	12.06	0.67	12	0.06	4677.00	83872.00	67900	20220902	-16.94	48800	20221025	15.57	67300	-16.20	20230515	49400	14.17	20230105	67900	-16.94	20220902	48800	15.57	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
111	20230811	110327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	1000	2	1.80	291660200	5135	24.81	55700	57300	55700	72400	39000	55700	56798.48	21.85	0	1029	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5905	12.12	0.68	12	0.05	4677.00	83872.00	67900	20220902	-16.49	48800	20221025	16.19	67300	-15.75	20230515	49400	14.78	20230105	67900	-16.49	20220902	48800	16.19	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
112	20230811	100326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	1000	2	1.80	211873400	3728	18.01	55700	57300	55700	72400	39000	55700	56832.99	21.85	0	444	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5905	12.12	0.68	12	0.04	4677.00	83872.00	67900	20220902	-16.49	48800	20221025	16.19	67300	-15.75	20230515	49400	14.78	20230105	67900	-16.49	20220902	48800	16.19	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
113	20230811	090330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	300	2	0.54	2677800	48	0.23	55700	56000	55700	72400	39000	55700	55787.50	21.85	0	0	57766	56732	55866	54832	53966	56300	54400	52	16700	500	41210	100	1	10415000	5832	11.97	0.67	12	0.00	4677.00	83872.00	67900	20220902	-17.53	48800	20221025	14.75	67300	-16.79	20230515	49400	13.36	20230105	67900	-17.53	20220902	48800	14.75	20221025	0.39	N	025540	500	52 억		2275925	N	N	5	N	00	N
114	20230810	160327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	-800	5	-1.42	1145638000	20692	99.75	56900	56900	55000	73400	39600	56500	55366.23	21.86	0	-1573	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5801	11.91	0.66	12	0.20	4677.00	83872.00	67900	20220902	-17.97	48800	20221025	14.14	67300	-17.24	20230515	49400	12.75	20230105	67900	-17.97	20220902	48800	14.14	20221025	0.37	N	025540	500	52 억		2276215	N	N	5	N	00	N
115	20230810	150326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-1100	5	-1.95	1062446800	19198	92.55	56900	56900	55000	73400	39600	56500	55341.54	21.86	0	-837	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5770	11.85	0.66	12	0.18	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
116	20230810	140326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-1300	5	-2.30	724086200	13086	63.09	56900	56900	55000	73400	39600	56500	55332.89	21.86	0	-767	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5749	11.80	0.66	12	0.13	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
117	20230810	130323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-1300	5	-2.30	562845800	10162	48.99	56900	56900	55100	73400	39600	56500	55387.31	21.86	0	-590	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5749	11.80	0.66	12	0.10	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
118	20230810	120326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-1200	5	-2.12	418817000	7549	36.39	56900	56900	55100	73400	39600	56500	55479.80	21.86	0	-492	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5759	11.82	0.66	12	0.07	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
119	20230810	110328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-1200	5	-2.12	228104100	4097	19.75	56900	56900	55300	73400	39600	56500	55675.88	21.86	0	416	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5759	11.82	0.66	12	0.04	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
120	20230810	100328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1000	5	-1.77	147526800	2643	12.74	56900	56900	55500	73400	39600	56500	55817.93	21.86	0	604	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5780	11.87	0.66	12	0.03	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
121	20230810	090329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	0	3	0.00	10573200	186	0.90	56900	56900	56500	73400	39600	56500	56845.16	21.86	0	-26	57633	57066	55933	55366	54233	57350	55650	52	16900	500	41810	100	1	10415000	5884	12.08	0.67	12	0.00	4677.00	83872.00	67900	20220902	-16.79	48800	20221025	15.78	67300	-16.05	20230515	49400	14.37	20230105	67900	-16.79	20220902	48800	15.78	20221025	0.37	N	025540	500	52 억		2276215	N	N	2	N	00	N
122	20230809	160326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	1000	2	1.80	1152348700	20742	83.51	54800	56500	54800	72100	38900	55500	55556.26	21.76	0	9652	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5884	12.08	0.67	12	0.20	4677.00	83872.00	67900	20220902	-16.79	48800	20221025	15.78	67300	-16.05	20230515	49400	14.37	20230105	67900	-16.79	20220902	48800	15.78	20221025	0.38	N	025540	500	52 억		2266433	N	N	2	N	00	N
123	20230809	150323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	1054530100	18992	76.47	54800	56300	54800	72100	38900	55500	55524.97	21.76	0	8706	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5801	11.91	0.66	12	0.18	4677.00	83872.00	67900	20220902	-17.97	48800	20221025	14.14	67300	-17.24	20230515	49400	12.75	20230105	67900	-17.97	20220902	48800	14.14	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
124	20230809	140323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	500	2	0.90	792589300	14315	57.64	54800	56000	54800	72100	38900	55500	55367.71	21.76	0	5712	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5832	11.97	0.67	12	0.14	4677.00	83872.00	67900	20220902	-17.53	48800	20221025	14.75	67300	-16.79	20230515	49400	13.36	20230105	67900	-17.53	20220902	48800	14.75	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
125	20230809	130329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	654907000	11844	47.69	54800	55800	54800	72100	38900	55500	55294.34	21.76	0	4225	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5801	11.91	0.66	12	0.11	4677.00	83872.00	67900	20220902	-17.97	48800	20221025	14.14	67300	-17.24	20230515	49400	12.75	20230105	67900	-17.97	20220902	48800	14.14	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
126	20230809	120328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-100	5	-0.18	515607400	9339	37.60	54800	55800	54800	72100	38900	55500	55210.01	21.76	0	2140	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5770	11.85	0.66	12	0.09	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
127	20230809	110326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-300	5	-0.54	384816800	6976	28.09	54800	55600	54800	72100	38900	55500	55162.77	21.76	0	703	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5749	11.80	0.66	12	0.07	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
128	20230809	100323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-200	5	-0.36	193140200	3504	14.11	54800	55600	54800	72100	38900	55500	55119.49	21.76	0	633	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5759	11.82	0.66	12	0.03	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
129	20230809	090323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-300	5	-0.54	83761300	1527	6.15	54800	55400	54800	72100	38900	55500	54851.81	21.76	0	267	58300	56900	56000	54600	53700	56450	54150	52	16600	500	41070	100	1	10415000	5749	11.80	0.66	12	0.01	4677.00	83872.00	67900	20220902	-18.70	48800	20221025	13.11	67300	-17.98	20230515	49400	11.74	20230105	67900	-18.70	20220902	48800	13.11	20221025	0.38	N	025540	500	52 억		2266433	N	N	0	N	00	N
130	20230808	160329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1400	5	-2.46	1384258200	24835	212.14	56700	57400	55100	73900	39900	56900	55738.20	21.74	0	2159	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5780	11.87	0.66	12	0.24	4677.00	83872.00	67900	20220902	-18.26	48800	20221025	13.73	67300	-17.53	20230515	49400	12.35	20230105	67900	-18.26	20220902	48800	13.73	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
131	20230808	150326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-1600	5	-2.81	1235666400	22148	189.19	56700	57400	55200	73900	39900	56900	55791.33	21.74	0	1588	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5759	11.82	0.66	12	0.21	4677.00	83872.00	67900	20220902	-18.56	48800	20221025	13.32	67300	-17.83	20230515	49400	11.94	20230105	67900	-18.56	20220902	48800	13.32	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
132	20230808	140323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	-1500	5	-2.64	889487000	15891	135.74	56700	57400	55400	73900	39900	56900	55974.26	21.74	0	-761	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5770	11.85	0.66	12	0.15	4677.00	83872.00	67900	20220902	-18.41	48800	20221025	13.52	67300	-17.68	20230515	49400	12.15	20230105	67900	-18.41	20220902	48800	13.52	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
133	20230808	130320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	472098700	8397	71.73	56700	57400	55900	73900	39900	56900	56222.31	21.74	0	-763	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5843	11.99	0.67	12	0.08	4677.00	83872.00	67900	20220902	-17.38	48800	20221025	14.96	67300	-16.64	20230515	49400	13.56	20230105	67900	-17.38	20220902	48800	14.96	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
134	20230808	120323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	-900	5	-1.58	441470900	7851	67.06	56700	57400	55900	73900	39900	56900	56231.17	21.74	0	-900	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5832	11.97	0.67	12	0.08	4677.00	83872.00	67900	20220902	-17.53	48800	20221025	14.75	67300	-16.79	20230515	49400	13.36	20230105	67900	-17.53	20220902	48800	14.75	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
135	20230808	110321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	-1000	5	-1.76	353514300	6280	53.64	56700	57400	55900	73900	39900	56900	56292.09	21.74	0	-816	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5822	11.95	0.67	12	0.06	4677.00	83872.00	67900	20220902	-17.67	48800	20221025	14.55	67300	-16.94	20230515	49400	13.16	20230105	67900	-17.67	20220902	48800	14.55	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
136	20230808	100325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-300	5	-0.53	68900600	1212	10.35	56700	57400	56600	73900	39900	56900	56848.68	21.74	0	-581	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5895	12.10	0.67	12	0.01	4677.00	83872.00	67900	20220902	-16.64	48800	20221025	15.98	67300	-15.90	20230515	49400	14.57	20230105	67900	-16.64	20220902	48800	15.98	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
137	20230808	090323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	500	2	0.88	4877600	85	0.73	56700	57400	56700	73900	39900	56900	57383.53	21.74	0	-80	58500	57700	57000	56200	55500	57350	55850	52	17000	500	42100	100	1	10415000	5978	12.27	0.68	12	0.00	4677.00	83872.00	67900	20220902	-15.46	48800	20221025	17.62	67300	-14.71	20230515	49400	16.19	20230105	67900	-15.46	20220902	48800	17.62	20221025	0.38	N	025540	500	52 억		2264218	N	N	3	N	00	N
138	20230807	160323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-600	5	-1.04	665189700	11707	104.55	57500	57800	56300	74700	40300	57500	56819.82	21.74	0	-356	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5926	12.17	0.68	12	0.11	4677.00	83872.00	67900	20220902	-16.20	48800	20221025	16.60	67300	-15.45	20230515	49400	15.18	20230105	67900	-16.20	20220902	48800	16.60	20221025	0.42	N	025540	500	52 억		2264238	N	N	3	N	00	N
139	20230807	150320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-900	5	-1.57	630018600	11087	99.02	57500	57800	56300	74700	40300	57500	56824.98	21.74	0	-388	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5895	12.10	0.67	12	0.11	4677.00	83872.00	67900	20220902	-16.64	48800	20221025	15.98	67300	-15.90	20230515	49400	14.57	20230105	67900	-16.64	20220902	48800	15.98	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
140	20230807	140323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	-1100	5	-1.91	583068800	10255	91.59	57500	57800	56300	74700	40300	57500	56857.03	21.74	0	-215	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5874	12.06	0.67	12	0.10	4677.00	83872.00	67900	20220902	-16.94	48800	20221025	15.57	67300	-16.20	20230515	49400	14.17	20230105	67900	-16.94	20220902	48800	15.57	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
141	20230807	130321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	532681100	9361	83.60	57500	57800	56300	74700	40300	57500	56904.29	21.74	0	5	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5884	12.08	0.67	12	0.09	4677.00	83872.00	67900	20220902	-16.79	48800	20221025	15.78	67300	-16.05	20230515	49400	14.37	20230105	67900	-16.79	20220902	48800	15.78	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
142	20230807	120321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	453732100	7961	71.10	57500	57800	56400	74700	40300	57500	56994.36	21.74	0	185	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5884	12.08	0.67	12	0.08	4677.00	83872.00	67900	20220902	-16.79	48800	20221025	15.78	67300	-16.05	20230515	49400	14.37	20230105	67900	-16.79	20220902	48800	15.78	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
143	20230807	110318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	-700	5	-1.22	343518600	6012	53.69	57500	57800	56600	74700	40300	57500	57138.82	21.74	0	267	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5916	12.14	0.68	12	0.06	4677.00	83872.00	67900	20220902	-16.35	48800	20221025	16.39	67300	-15.60	20230515	49400	14.98	20230105	67900	-16.35	20220902	48800	16.39	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
144	20230807	100322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-600	5	-1.04	224565200	3920	35.01	57500	57800	56900	74700	40300	57500	57287.04	21.74	0	628	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	5926	12.17	0.68	12	0.04	4677.00	83872.00	67900	20220902	-16.20	48800	20221025	16.60	67300	-15.45	20230515	49400	15.18	20230105	67900	-16.20	20220902	48800	16.60	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
145	20230807	090322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	300	2	0.52	16223200	282	2.52	57500	57800	57500	74700	40300	57500	57529.08	21.74	0	-34	59033	58266	57733	56966	56433	58000	56700	52	17200	500	42550	100	1	10415000	6020	12.36	0.69	12	0.00	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.42	N	025540	500	52 억		2264238	N	N	0	N	00	N
146	20230804	160319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-800	5	-1.37	644633600	11196	47.05	57900	58500	57200	75700	40900	58300	57577.18	21.77	0	-5598	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5989	12.29	0.69	12	0.11	4677.00	83872.00	67900	20220902	-15.32	48800	20221025	17.83	67300	-14.56	20230515	49400	16.40	20230105	67900	-15.32	20220902	48800	17.83	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
147	20230804	150321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	-900	5	-1.54	604960600	10505	44.15	57900	58500	57200	75700	40900	58300	57587.87	21.77	0	-5211	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5978	12.27	0.68	12	0.10	4677.00	83872.00	67900	20220902	-15.46	48800	20221025	17.62	67300	-14.71	20230515	49400	16.19	20230105	67900	-15.46	20220902	48800	17.62	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
148	20230804	140323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	-900	5	-1.54	581761900	10101	42.45	57900	58500	57200	75700	40900	58300	57594.49	21.77	0	-4985	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5978	12.27	0.68	12	0.10	4677.00	83872.00	67900	20220902	-15.46	48800	20221025	17.62	67300	-14.71	20230515	49400	16.19	20230105	67900	-15.46	20220902	48800	17.62	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
149	20230804	130319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	-1100	5	-1.89	552133500	9584	40.28	57900	58500	57200	75700	40900	58300	57609.92	21.77	0	-4860	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5957	12.23	0.68	12	0.09	4677.00	83872.00	67900	20220902	-15.76	48800	20221025	17.21	67300	-15.01	20230515	49400	15.79	20230105	67900	-15.76	20220902	48800	17.21	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
150	20230804	120319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	-1100	5	-1.89	446861300	7751	32.57	57900	58500	57200	75700	40900	58300	57652.08	21.77	0	-4207	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5957	12.23	0.68	12	0.07	4677.00	83872.00	67900	20220902	-15.76	48800	20221025	17.21	67300	-15.01	20230515	49400	15.79	20230105	67900	-15.76	20220902	48800	17.21	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
151	20230804	110319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-800	5	-1.37	335230900	5807	24.40	57900	58500	57200	75700	40900	58300	57728.76	21.77	0	-3430	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	5989	12.29	0.69	12	0.06	4677.00	83872.00	67900	20220902	-15.32	48800	20221025	17.83	67300	-14.56	20230515	49400	16.40	20230105	67900	-15.32	20220902	48800	17.83	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
152	20230804	100317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-600	5	-1.03	118709200	2058	8.65	57900	58500	57400	75700	40900	58300	57681.83	21.77	0	-1206	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	6009	12.34	0.69	12	0.02	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
153	20230804	090317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-600	5	-1.03	14029500	243	1.02	57900	58000	57600	75700	40900	58300	57734.57	21.77	0	-228	60900	59600	57900	56600	54900	60250	57250	52	17400	500	43140	100	1	10415000	6009	12.34	0.69	12	0.00	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.42	N	025540	500	52 억		2267679	N	N	17	N	00	N
154	20230803	160317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	1400	2	2.46	1388148300	23796	181.47	56200	59200	56200	73900	39900	56900	58335.36	21.76	0	-100	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6072	12.47	0.70	12	0.23	4677.00	83872.00	67900	20220902	-14.14	48800	20221025	19.47	67300	-13.37	20230515	49400	18.02	20230105	67900	-14.14	20220902	48800	19.47	20221025	0.42	N	025540	500	52 억		2266496	N	N	17	N	00	N
155	20230803	150318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	1300	2	2.28	1372442500	23526	179.41	56200	59200	56200	73900	39900	56900	58337.27	21.76	0	1	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6062	12.44	0.69	12	0.23	4677.00	83872.00	67900	20220902	-14.29	48800	20221025	19.26	67300	-13.52	20230515	49400	17.81	20230105	67900	-14.29	20220902	48800	19.26	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
156	20230803	140315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	1100	2	1.93	1314827400	22533	171.84	56200	59200	56200	73900	39900	56900	58351.19	21.76	0	113	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6041	12.40	0.69	12	0.22	4677.00	83872.00	67900	20220902	-14.58	48800	20221025	18.85	67300	-13.82	20230515	49400	17.41	20230105	67900	-14.58	20220902	48800	18.85	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
157	20230803	130319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	1100	2	1.93	1268269300	21730	165.71	56200	59200	56200	73900	39900	56900	58364.90	21.76	0	245	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6041	12.40	0.69	12	0.21	4677.00	83872.00	67900	20220902	-14.58	48800	20221025	18.85	67300	-13.82	20230515	49400	17.41	20230105	67900	-14.58	20220902	48800	18.85	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
158	20230803	120319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	2100	2	3.69	1112353700	19060	145.35	56200	59200	56200	73900	39900	56900	58360.63	21.76	0	1461	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6145	12.61	0.70	12	0.18	4677.00	83872.00	67900	20220902	-13.11	48800	20221025	20.90	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	48800	20.90	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
159	20230803	110315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	1300	2	2.28	549166300	9490	72.37	56200	58500	56200	73900	39900	56900	57867.89	21.76	0	716	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	6062	12.44	0.69	12	0.09	4677.00	83872.00	67900	20220902	-14.29	48800	20221025	19.26	67300	-13.52	20230515	49400	17.81	20230105	67900	-14.29	20220902	48800	19.26	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
160	20230803	100316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57300	400	2	0.70	39768800	700	5.34	56200	57400	56200	73900	39900	56900	56812.57	21.76	0	-56	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	5968	12.25	0.68	12	0.01	4677.00	83872.00	67900	20220902	-15.61	48800	20221025	17.42	67300	-14.86	20230515	49400	15.99	20230105	67900	-15.61	20220902	48800	17.42	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
161	20230803	090316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	0	3	0.00	6358300	113	0.86	56200	56900	56200	73900	39900	56900	56268.14	21.76	0	-2	58766	57832	57166	56232	55566	57500	55900	52	17000	500	42100	100	1	10415000	5926	12.17	0.68	12	0.00	4677.00	83872.00	67900	20220902	-16.20	48800	20221025	16.60	67300	-15.45	20230515	49400	15.18	20230105	67900	-16.20	20220902	48800	16.60	20221025	0.42	N	025540	500	52 억		2266496	N	N	0	N	00	N
162	20230802	160317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-900	5	-1.56	750237500	13113	203.90	57900	58100	56500	75100	40500	57800	57213.62	21.78	0	-2420	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5926	12.17	0.68	12	0.13	4677.00	83872.00	67900	20220902	-16.20	48800	20221025	16.60	67300	-15.45	20230515	49400	15.18	20230105	67900	-16.20	20220902	48800	16.60	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
163	20230802	150319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-900	5	-1.56	728573900	12732	197.98	57900	58100	56500	75100	40500	57800	57223.84	21.78	0	-2374	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5926	12.17	0.68	12	0.12	4677.00	83872.00	67900	20220902	-16.20	48800	20221025	16.60	67300	-15.45	20230515	49400	15.18	20230105	67900	-16.20	20220902	48800	16.60	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
164	20230802	140318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-1200	5	-2.08	606424700	10577	164.47	57900	58100	56500	75100	40500	57800	57334.28	21.78	0	-2514	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5895	12.10	0.67	12	0.10	4677.00	83872.00	67900	20220902	-16.64	48800	20221025	15.98	67300	-15.90	20230515	49400	14.57	20230105	67900	-16.64	20220902	48800	15.98	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
165	20230802	130316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57300	-500	5	-0.87	396162400	6882	107.01	57900	58100	57100	75100	40500	57800	57565.01	21.78	0	-1116	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5968	12.25	0.68	12	0.07	4677.00	83872.00	67900	20220902	-15.61	48800	20221025	17.42	67300	-14.86	20230515	49400	15.99	20230105	67900	-15.61	20220902	48800	17.42	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
166	20230802	120314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	-600	5	-1.04	344373600	5978	92.96	57900	58100	57100	75100	40500	57800	57606.83	21.78	0	-929	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5957	12.23	0.68	12	0.06	4677.00	83872.00	67900	20220902	-15.76	48800	20221025	17.21	67300	-15.01	20230515	49400	15.79	20230105	67900	-15.76	20220902	48800	17.21	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
167	20230802	110312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	227754200	3946	61.36	57900	58100	57500	75100	40500	57800	57717.74	21.78	0	-759	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	6009	12.34	0.69	12	0.04	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
168	20230802	100315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	0	3	0.00	114510300	1982	30.82	57900	58100	57500	75100	40500	57800	57775.13	21.78	0	-619	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	6020	12.36	0.69	12	0.02	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
169	20230802	090314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-200	5	-0.35	51949200	899	13.98	57900	58000	57600	75100	40500	57800	57785.54	21.78	0	-835	58533	58166	57833	57466	57133	58150	57450	52	17300	500	42770	100	1	10415000	5999	12.32	0.69	12	0.01	4677.00	83872.00	67900	20220902	-15.17	48800	20221025	18.03	67300	-14.41	20230515	49400	16.60	20230105	67900	-15.17	20220902	48800	18.03	20221025	0.43	N	025540	500	52 억		2268528	N	N	20	N	00	N
170	20230801	160316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	0	3	0.00	371120500	6431	63.56	57800	58200	57500	75100	40500	57800	57708.05	21.79	0	-1431	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6020	12.36	0.69	12	0.06	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.44	N	025540	500	52 억		2269736	N	N	20	N	00	N
171	20230801	150312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	346729100	6009	59.39	57800	58200	57500	75100	40500	57800	57701.63	21.79	0	-1398	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6009	12.34	0.69	12	0.06	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
172	20230801	140319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	323425200	5605	55.40	57800	58200	57500	75100	40500	57800	57702.98	21.79	0	-1256	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6009	12.34	0.69	12	0.05	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
173	20230801	130313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	283339900	4910	48.53	57800	58200	57500	75100	40500	57800	57706.70	21.79	0	-932	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6009	12.34	0.69	12	0.05	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
174	20230801	120314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-200	5	-0.35	243643300	4221	41.72	57800	58200	57500	75100	40500	57800	57721.70	21.79	0	-792	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	5999	12.32	0.69	12	0.04	4677.00	83872.00	67900	20220902	-15.17	48800	20221025	18.03	67300	-14.41	20230515	49400	16.60	20230105	67900	-15.17	20220902	48800	18.03	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
175	20230801	110312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	205244200	3555	35.14	57800	58200	57500	75100	40500	57800	57733.95	21.79	0	-558	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6009	12.34	0.69	12	0.03	4677.00	83872.00	67900	20220902	-15.02	48800	20221025	18.24	67300	-14.26	20230515	49400	16.80	20230105	67900	-15.02	20220902	48800	18.24	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
176	20230801	100313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	0	3	0.00	125969500	2181	21.56	57800	58200	57500	75100	40500	57800	57757.68	21.79	0	-421	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	6020	12.36	0.69	12	0.02	4677.00	83872.00	67900	20220902	-14.87	48800	20221025	18.44	67300	-14.12	20230515	49400	17.00	20230105	67900	-14.87	20220902	48800	18.44	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N
177	20230801	090311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-200	5	-0.35	9860400	171	1.69	57800	57800	57500	75100	40500	57800	57663.16	21.79	0	-104	58733	58266	57633	57166	56533	58500	57400	52	17300	500	42770	100	1	10415000	5999	12.32	0.69	12	0.00	4677.00	83872.00	67900	20220902	-15.17	48800	20221025	18.03	67300	-14.41	20230515	49400	16.60	20230105	67900	-15.17	20220902	48800	18.03	20221025	0.44	N	025540	500	52 억		2269736	N	N	354	N	00	N