KissMeData/011690/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	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	155	2	4.14	309156695	81046	39.95	3745	3900	3655	4865	2625	3745	3814.41	0.99	0	869	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1426	-55.71	1.51	12	0.22	-70.00	2590.00	9310	20230420	-58.11	2795	20221026	39.53	9310	-58.11	20230420	2905	34.25	20230103	4900	-20.41	20230919	559	597.67	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
3	20230927	150257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3865	120	2	3.20	228935235	60388	29.76	3745	3900	3655	4865	2625	3745	3791.07	0.99	0	5263	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1414	-55.21	1.49	12	0.17	-70.00	2590.00	9310	20230420	-58.49	2795	20221026	38.28	9310	-58.49	20230420	2905	33.05	20230103	4900	-21.12	20230919	559	591.41	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
4	20230927	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3860	115	2	3.07	163950455	43553	21.47	3745	3860	3655	4865	2625	3745	3764.39	0.99	0	6054	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1412	-55.14	1.49	12	0.12	-70.00	2590.00	9310	20230420	-58.54	2795	20221026	38.10	9310	-58.54	20230420	2905	32.87	20230103	4900	-21.22	20230919	559	590.52	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
5	20230927	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3770	25	2	0.67	116451045	31079	15.32	3745	3810	3655	4865	2625	3745	3746.94	0.99	0	5782	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1379	-53.86	1.46	12	0.08	-70.00	2590.00	9310	20230420	-59.51	2795	20221026	34.88	9310	-59.51	20230420	2905	29.78	20230103	4900	-23.06	20230919	559	574.42	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
6	20230927	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3775	30	2	0.80	106931640	28556	14.08	3745	3810	3655	4865	2625	3745	3744.63	0.99	0	4492	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1381	-53.93	1.46	12	0.08	-70.00	2590.00	9310	20230420	-59.45	2795	20221026	35.06	9310	-59.45	20230420	2905	29.95	20230103	4900	-22.96	20230919	559	575.31	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
7	20230927	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3775	30	2	0.80	90834695	24289	11.97	3745	3810	3655	4865	2625	3745	3739.75	0.99	0	4144	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1381	-53.93	1.46	12	0.07	-70.00	2590.00	9310	20230420	-59.45	2795	20221026	35.06	9310	-59.45	20230420	2905	29.95	20230103	4900	-22.96	20230919	559	575.31	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
8	20230927	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3765	20	2	0.53	60665290	16296	8.03	3745	3770	3655	4865	2625	3745	3722.71	0.99	0	1936	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1377	-53.79	1.45	12	0.04	-70.00	2590.00	9310	20230420	-59.56	2795	20221026	34.70	9310	-59.56	20230420	2905	29.60	20230103	4900	-23.16	20230919	559	573.52	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
9	20230927	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3655	-90	5	-2.40	13497615	3666	1.81	3745	3745	3655	4865	2625	3745	3681.84	0.99	0	958	4095	3920	3830	3655	3565	3875	3610	914	1120	2500	2690	5	1	36574394	1337	-52.21	1.41	12	0.01	-70.00	2590.00	9310	20230420	-60.74	2795	20221026	30.77	9310	-60.74	20230420	2905	25.82	20230103	4900	-25.41	20230919	559	553.85	20221026	0.69	N	011690	2500	914 억		361404	N	N	0	N	00	N
10	20230926	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3745	-195	5	-4.95	772505850	202345	81.91	3860	4005	3740	5120	2760	3940	3817.84	1.03	0	-7531	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1370	-53.50	1.45	12	0.55	-70.00	2590.00	9310	20230420	-59.77	2795	20221026	33.99	9310	-59.77	20230420	2905	28.92	20230103	4900	-23.57	20230919	559	569.95	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
11	20230926	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3800	-140	5	-3.55	696882225	182306	73.80	3860	4005	3740	5120	2760	3940	3822.60	1.03	0	-6542	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1390	-54.29	1.47	12	0.50	-70.00	2590.00	9310	20230420	-59.18	2795	20221026	35.96	9310	-59.18	20230420	2905	30.81	20230103	4900	-22.45	20230919	559	579.79	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
12	20230926	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3760	-180	5	-4.57	556990295	145136	58.75	3860	4005	3750	5120	2760	3940	3837.71	1.03	0	-6046	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1375	-53.71	1.45	12	0.40	-70.00	2590.00	9310	20230420	-59.61	2795	20221026	34.53	9310	-59.61	20230420	2905	29.43	20230103	4900	-23.27	20230919	559	572.63	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
13	20230926	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3780	-160	5	-4.06	488521370	126958	51.39	3860	4005	3765	5120	2760	3940	3847.90	1.03	0	-1440	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1383	-54.00	1.46	12	0.35	-70.00	2590.00	9310	20230420	-59.40	2795	20221026	35.24	9310	-59.40	20230420	2905	30.12	20230103	4900	-22.86	20230919	559	576.21	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
14	20230926	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3830	-110	5	-2.79	367585490	95127	38.51	3860	4005	3800	5120	2760	3940	3864.16	1.03	0	1253	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1401	-54.71	1.48	12	0.26	-70.00	2590.00	9310	20230420	-58.86	2795	20221026	37.03	9310	-58.86	20230420	2905	31.84	20230103	4900	-21.84	20230919	559	585.15	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
15	20230926	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3865	-75	5	-1.90	232225445	59753	24.19	3860	4005	3825	5120	2760	3940	3886.42	1.03	0	4665	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1414	-55.21	1.49	12	0.16	-70.00	2590.00	9310	20230420	-58.49	2795	20221026	38.28	9310	-58.49	20230420	2905	33.05	20230103	4900	-21.12	20230919	559	591.41	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
16	20230926	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3885	-55	5	-1.40	133104880	34297	13.88	3860	4005	3825	5120	2760	3940	3880.95	1.03	0	5003	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1421	-55.50	1.50	12	0.09	-70.00	2590.00	9310	20230420	-58.27	2795	20221026	39.00	9310	-58.27	20230420	2905	33.73	20230103	4900	-20.71	20230919	559	594.99	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
17	20230926	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4005	65	2	1.65	13981030	3594	1.45	3860	4005	3860	5120	2760	3940	3890.10	1.03	0	306	4173	4056	3948	3831	3723	4002	3777	914	1180	2500	2830	5	1	36574394	1465	-57.21	1.55	12	0.01	-70.00	2590.00	9310	20230420	-56.98	2795	20221026	43.29	9310	-56.98	20230420	2905	37.87	20230103	4900	-18.27	20230919	559	616.46	20221026	0.72	N	011690	2500	914 억		377990	N	N	0	N	00	N
18	20230925	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3940	-70	5	-1.75	956730630	243000	129.35	4000	4065	3840	5210	2810	4010	3937.16	1.02	0	5257	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1441	-56.29	1.52	12	0.66	-70.00	2590.00	9310	20230420	-57.68	2795	20221026	40.97	9310	-57.68	20230420	2905	35.63	20230103	4900	-19.59	20230919	559	604.83	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
19	20230925	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4025	15	2	0.37	808792120	205483	109.38	4000	4065	3840	5210	2810	4010	3936.05	1.02	0	8155	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1472	-57.50	1.55	12	0.56	-70.00	2590.00	9310	20230420	-56.77	2795	20221026	44.01	9310	-56.77	20230420	2905	38.55	20230103	4900	-17.86	20230919	559	620.04	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
20	20230925	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3925	-85	5	-2.12	619907570	157790	83.99	4000	4065	3840	5210	2810	4010	3928.69	1.02	0	5894	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1436	-56.07	1.52	12	0.43	-70.00	2590.00	9310	20230420	-57.84	2795	20221026	40.43	9310	-57.84	20230420	2905	35.11	20230103	4900	-19.90	20230919	559	602.15	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
21	20230925	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3905	-105	5	-2.62	437832605	110655	58.90	4000	4065	3885	5210	2810	4010	3956.74	1.02	0	-18299	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1428	-55.79	1.51	12	0.30	-70.00	2590.00	9310	20230420	-58.06	2795	20221026	39.71	9310	-58.06	20230420	2905	34.42	20230103	4900	-20.31	20230919	559	598.57	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
22	20230925	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3950	-60	5	-1.50	360847245	90957	48.42	4000	4065	3900	5210	2810	4010	3967.23	1.02	0	-8667	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1445	-56.43	1.53	12	0.25	-70.00	2590.00	9310	20230420	-57.57	2795	20221026	41.32	9310	-57.57	20230420	2905	35.97	20230103	4900	-19.39	20230919	559	606.62	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
23	20230925	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	-100	5	-2.49	300578915	75631	40.26	4000	4065	3900	5210	2810	4010	3974.28	1.02	0	-10198	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1430	-55.86	1.51	12	0.21	-70.00	2590.00	9310	20230420	-58.00	2795	20221026	39.89	9310	-58.00	20230420	2905	34.60	20230103	4900	-20.20	20230919	559	599.46	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
24	20230925	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	25	2	0.62	154006115	38645	20.57	4000	4065	3920	5210	2810	4010	3985.15	1.02	0	1279	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1476	-57.64	1.56	12	0.11	-70.00	2590.00	9310	20230420	-56.66	2795	20221026	44.36	9310	-56.66	20230420	2905	38.90	20230103	4900	-17.65	20230919	559	621.82	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
25	20230925	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4060	50	2	1.25	18695685	4659	2.48	4000	4065	3990	5210	2810	4010	4012.81	1.02	0	-144	4306	4157	4081	3932	3856	4120	3895	914	1200	2500	2880	5	1	36574394	1485	-58.00	1.57	12	0.01	-70.00	2590.00	9310	20230420	-56.39	2795	20221026	45.26	9310	-56.39	20230420	2905	39.76	20230103	4900	-17.14	20230919	559	626.30	20221026	0.70	N	011690	2500	914 억		372778	N	N	0	N	00	N
26	20230922	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4010	-220	5	-5.20	765410605	187273	30.40	4225	4230	4005	5490	2965	4230	4087.50	1.16	0	-57085	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1467	-57.29	1.55	12	0.51	-70.00	2590.00	9310	20230420	-56.93	2795	20221026	43.47	9310	-56.93	20230420	2905	38.04	20230103	4900	-18.16	20230919	559	617.35	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
27	20230922	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4050	-180	5	-4.26	657158315	160431	26.04	4225	4230	4005	5490	2965	4230	4096.21	1.16	0	-56505	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1481	-57.86	1.56	12	0.44	-70.00	2590.00	9310	20230420	-56.50	2795	20221026	44.90	9310	-56.50	20230420	2905	39.41	20230103	4900	-17.35	20230919	559	624.51	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
28	20230922	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4065	-165	5	-3.90	597397265	145708	23.65	4225	4230	4005	5490	2965	4230	4099.96	1.16	0	-51412	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1487	-58.07	1.57	12	0.40	-70.00	2590.00	9310	20230420	-56.34	2795	20221026	45.44	9310	-56.34	20230420	2905	39.93	20230103	4900	-17.04	20230919	559	627.19	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
29	20230922	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4075	-155	5	-3.66	522962225	127403	20.68	4225	4230	4005	5490	2965	4230	4104.79	1.16	0	-47303	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1490	-58.21	1.57	12	0.35	-70.00	2590.00	9310	20230420	-56.23	2795	20221026	45.80	9310	-56.23	20230420	2905	40.28	20230103	4900	-16.84	20230919	559	628.98	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
30	20230922	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	-145	5	-3.43	482477205	117474	19.07	4225	4230	4005	5490	2965	4230	4107.10	1.16	0	-43511	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1494	-58.36	1.58	12	0.32	-70.00	2590.00	9310	20230420	-56.12	2795	20221026	46.15	9310	-56.12	20230420	2905	40.62	20230103	4900	-16.63	20230919	559	630.77	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
31	20230922	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	-120	5	-2.84	389366305	94763	15.38	4225	4230	4005	5490	2965	4230	4108.84	1.16	0	-31983	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1503	-58.71	1.59	12	0.26	-70.00	2590.00	9310	20230420	-55.85	2795	20221026	47.05	9310	-55.85	20230420	2905	41.48	20230103	4900	-16.12	20230919	559	635.24	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
32	20230922	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4030	-200	5	-4.73	347015825	84360	13.69	4225	4230	4005	5490	2965	4230	4113.51	1.16	0	-27382	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1474	-57.57	1.56	12	0.23	-70.00	2590.00	9310	20230420	-56.71	2795	20221026	44.19	9310	-56.71	20230420	2905	38.73	20230103	4900	-17.76	20230919	559	620.93	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
33	20230922	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4165	-65	5	-1.54	56345845	13368	2.17	4225	4230	4155	5490	2965	4230	4214.98	1.16	0	-5380	4636	4432	4226	4022	3816	4535	4125	914	1260	2500	3040	5	1	36574394	1523	-59.50	1.61	12	0.04	-70.00	2590.00	9310	20230420	-55.26	2795	20221026	49.02	9310	-55.26	20230420	2905	43.37	20230103	4900	-15.00	20230919	559	645.08	20221026	0.68	N	011690	2500	914 억		425741	N	N	0	N	00	N
34	20230921	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	145	2	3.55	2601024255	610584	105.97	4085	4430	4020	5310	2860	4085	4259.96	0.97	0	73949	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1547	-60.43	1.63	12	1.67	-70.00	2590.00	9310	20230420	-54.56	2795	20221026	51.34	9310	-54.56	20230420	2905	45.61	20230103	4900	-13.67	20230919	559	656.71	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
35	20230921	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4260	175	2	4.28	2501113485	586905	101.86	4085	4430	4020	5310	2860	4085	4261.53	0.97	0	73260	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1558	-60.86	1.64	12	1.60	-70.00	2590.00	9310	20230420	-54.24	2795	20221026	52.42	9310	-54.24	20230420	2905	46.64	20230103	4900	-13.06	20230919	559	662.08	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
36	20230921	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4355	270	2	6.61	1761531835	415356	72.09	4085	4375	4020	5310	2860	4085	4241.02	0.97	0	41709	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1593	-62.21	1.68	12	1.14	-70.00	2590.00	9310	20230420	-53.22	2795	20221026	55.81	9310	-53.22	20230420	2905	49.91	20230103	4900	-11.12	20230919	559	679.07	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
37	20230921	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	135	2	3.30	1018820270	243363	42.24	4085	4310	4020	5310	2860	4085	4186.42	0.97	0	-2246	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1543	-60.29	1.63	12	0.67	-70.00	2590.00	9310	20230420	-54.67	2795	20221026	50.98	9310	-54.67	20230420	2905	45.27	20230103	4900	-13.88	20230919	559	654.92	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
38	20230921	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4235	150	2	3.67	866549525	207299	35.98	4085	4310	4020	5310	2860	4085	4180.19	0.97	0	1371	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1549	-60.50	1.64	12	0.57	-70.00	2590.00	9310	20230420	-54.51	2795	20221026	51.52	9310	-54.51	20230420	2905	45.78	20230103	4900	-13.57	20230919	559	657.60	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
39	20230921	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	140	2	3.43	404254975	98119	17.03	4085	4240	4020	5310	2860	4085	4120.05	0.97	0	11434	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1545	-60.36	1.63	12	0.27	-70.00	2590.00	9310	20230420	-54.62	2795	20221026	51.16	9310	-54.62	20230420	2905	45.44	20230103	4900	-13.78	20230919	559	655.81	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
40	20230921	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	35	2	0.86	184353035	45137	7.83	4085	4150	4020	5310	2860	4085	4084.30	0.97	0	2324	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1507	-58.86	1.59	12	0.12	-70.00	2590.00	9310	20230420	-55.75	2795	20221026	47.41	9310	-55.75	20230420	2905	41.82	20230103	4900	-15.92	20230919	559	637.03	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
41	20230921	090244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	15	2	0.37	47165825	11545	2.00	4085	4100	4055	5310	2860	4085	4085.39	0.97	0	-1805	4535	4310	4155	3930	3775	4232	3852	914	1225	2500	2940	5	1	36574394	1500	-58.57	1.58	12	0.03	-70.00	2590.00	9310	20230420	-55.96	2795	20221026	46.69	9310	-55.96	20230420	2905	41.14	20230103	4900	-16.33	20230919	559	633.45	20221026	0.70	N	011690	2500	914 억		355917	N	N	0	N	00	N
42	20230920	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	-45	5	-1.09	2409733560	574967	26.62	4260	4380	4000	5360	2895	4130	4191.10	1.36	0	-141869	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1494	-58.36	1.58	12	1.57	-70.00	2590.00	9310	20230420	-56.12	2795	20221026	46.15	9310	-56.12	20230420	2905	40.62	20230103	4900	-16.63	20230919	559	630.77	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
43	20230920	150238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	-45	5	-1.09	2366055945	564289	26.13	4260	4380	4000	5360	2895	4130	4192.99	1.36	0	-138644	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1494	-58.36	1.58	12	1.54	-70.00	2590.00	9310	20230420	-56.12	2795	20221026	46.15	9310	-56.12	20230420	2905	40.62	20230103	4900	-16.63	20230919	559	630.77	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
44	20230920	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4055	-75	5	-1.82	2218507395	528213	24.46	4260	4380	4000	5360	2895	4130	4200.02	1.36	0	-121721	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1483	-57.93	1.57	12	1.44	-70.00	2590.00	9310	20230420	-56.44	2795	20221026	45.08	9310	-56.44	20230420	2905	39.59	20230103	4900	-17.24	20230919	559	625.40	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
45	20230920	130239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4025	-105	5	-2.54	2122604230	504443	23.36	4260	4380	4000	5360	2895	4130	4207.82	1.36	0	-111925	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1472	-57.50	1.55	12	1.38	-70.00	2590.00	9310	20230420	-56.77	2795	20221026	44.01	9310	-56.77	20230420	2905	38.55	20230103	4900	-17.86	20230919	559	620.04	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
46	20230920	120236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4030	-100	5	-2.42	1959959940	463941	21.48	4260	4380	4020	5360	2895	4130	4224.59	1.36	0	-99120	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1474	-57.57	1.56	12	1.27	-70.00	2590.00	9310	20230420	-56.71	2795	20221026	44.19	9310	-56.71	20230420	2905	38.73	20230103	4900	-17.76	20230919	559	620.93	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
47	20230920	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	10	2	0.24	1687345820	397033	18.38	4260	4380	4130	5360	2895	4130	4249.89	1.36	0	-86531	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1514	-59.14	1.60	12	1.09	-70.00	2590.00	9310	20230420	-55.53	2795	20221026	48.12	9310	-55.53	20230420	2905	42.51	20230103	4900	-15.51	20230919	559	640.61	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
48	20230920	100235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4205	75	2	1.82	1470356860	344970	15.97	4260	4380	4130	5360	2895	4130	4262.27	1.36	0	-61272	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1538	-60.07	1.62	12	0.94	-70.00	2590.00	9310	20230420	-54.83	2795	20221026	50.45	9310	-54.83	20230420	2905	44.75	20230103	4900	-14.18	20230919	559	652.24	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
49	20230920	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4150	20	2	0.48	182703530	43170	2.00	4260	4265	4130	5360	2895	4130	4232.19	1.36	0	-10264	5303	4716	4313	3726	3323	5010	4020	914	1230	2500	2970	5	1	36574394	1518	-59.29	1.60	12	0.12	-70.00	2590.00	9310	20230420	-55.42	2795	20221026	48.48	9310	-55.42	20230420	2905	42.86	20230103	4900	-15.31	20230919	559	642.40	20221026	0.75	N	011690	2500	914 억		496859	N	N	0	N	00	N
50	20230919	160237	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4130	190	2	4.82	9508256510	2155067	874.41	3910	4900	3910	5120	2760	3940	4412.20	1.37	0	-4548	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1511	-59.00	1.59	12	5.89	-70.00	2590.00	9310	20230420	-55.64	2795	20221026	47.76	9310	-55.64	20230420	2905	42.17	20230103	4900	-15.71	20230919	559	638.82	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
51	20230919	150237	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4150	210	2	5.33	9379125915	2123873	861.76	3910	4900	3910	5120	2760	3940	4416.05	1.37	0	-3939	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1518	-59.29	1.60	12	5.81	-70.00	2590.00	9310	20230420	-55.42	2795	20221026	48.48	9310	-55.42	20230420	2905	42.86	20230103	4900	-15.31	20230919	559	642.40	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
52	20230919	140234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4210	270	2	6.85	8718785995	1965629	797.55	3910	4900	3910	5120	2760	3940	4435.62	1.37	0	-27250	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1540	-60.14	1.63	12	5.37	-70.00	2590.00	9310	20230420	-54.78	2795	20221026	50.63	9310	-54.78	20230420	2905	44.92	20230103	4900	-14.08	20230919	559	653.13	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
53	20230919	130234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4145	205	2	5.20	7923062010	1773775	719.70	3910	4900	3910	5120	2760	3940	4466.78	1.37	0	-53388	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1516	-59.21	1.60	12	4.85	-70.00	2590.00	9310	20230420	-55.48	2795	20221026	48.30	9310	-55.48	20230420	2905	42.69	20230103	4900	-15.41	20230919	559	641.50	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
54	20230919	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	285	2	7.23	683586380	166719	67.65	3910	4230	3910	5120	2760	3940	4100.23	1.37	0	22755	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1545	-60.36	1.63	12	0.46	-70.00	2590.00	9310	20230420	-54.62	2795	20221026	51.16	9310	-54.62	20230420	2905	45.44	20230103	4530	-6.73	20230912	559	655.81	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
55	20230919	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	195	2	4.95	382285795	94560	38.37	3910	4135	3910	5120	2760	3940	4042.79	1.37	0	18306	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1512	-59.07	1.60	12	0.26	-70.00	2590.00	9310	20230420	-55.59	2795	20221026	47.94	9310	-55.59	20230420	2905	42.34	20230103	4530	-8.72	20230912	559	639.71	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
56	20230919	100238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4040	100	2	2.54	155596630	39050	15.84	3910	4055	3910	5120	2760	3940	3984.55	1.37	0	2196	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1478	-57.71	1.56	12	0.11	-70.00	2590.00	9310	20230420	-56.61	2795	20221026	44.54	9310	-56.61	20230420	2905	39.07	20230103	4530	-10.82	20230912	559	622.72	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
57	20230919	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3985	45	2	1.14	1925385	491	0.20	3910	3990	3910	5120	2760	3940	3921.35	1.37	0	-46	4283	4111	3968	3796	3653	4197	3882	914	1180	2500	2830	5	1	36574394	1457	-56.93	1.54	12	0.00	-70.00	2590.00	9310	20230420	-57.20	2795	20221026	42.58	9310	-57.20	20230420	2905	37.18	20230103	4530	-12.03	20230912	559	612.88	20221026	0.77	N	011690	2500	914 억		502373	N	N	0	N	00	N
58	20230918	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3940	0	3	0.00	975084960	244754	122.96	3885	4140	3825	5120	2760	3940	3983.94	1.35	0	8405	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1441	-56.29	1.52	12	0.67	-70.00	2590.00	9310	20230420	-57.68	2795	20221026	40.97	9310	-57.68	20230420	2905	35.63	20230103	4530	-13.02	20230912	559	604.83	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
59	20230918	150235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3950	10	2	0.25	946482060	237505	119.32	3885	4140	3825	5120	2760	3940	3985.10	1.35	0	11848	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1445	-56.43	1.53	12	0.65	-70.00	2590.00	9310	20230420	-57.57	2795	20221026	41.32	9310	-57.57	20230420	2905	35.97	20230103	4530	-12.80	20230912	559	606.62	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
60	20230918	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4055	115	2	2.92	783907315	196965	98.95	3885	4140	3825	5120	2760	3940	3979.93	1.35	0	11493	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1483	-57.93	1.57	12	0.54	-70.00	2590.00	9310	20230420	-56.44	2795	20221026	45.08	9310	-56.44	20230420	2905	39.59	20230103	4530	-10.49	20230912	559	625.40	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
61	20230918	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3860	-80	5	-2.03	514092985	128584	64.60	3885	4140	3845	5120	2760	3940	3998.11	1.35	0	-5097	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1412	-55.14	1.49	12	0.35	-70.00	2590.00	9310	20230420	-58.54	2795	20221026	38.10	9310	-58.54	20230420	2905	32.87	20230103	4530	-14.79	20230912	559	590.52	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
62	20230918	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3875	-65	5	-1.65	470858515	117437	59.00	3885	4140	3845	5120	2760	3940	4009.46	1.35	0	442	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1417	-55.36	1.50	12	0.32	-70.00	2590.00	9310	20230420	-58.38	2795	20221026	38.64	9310	-58.38	20230420	2905	33.39	20230103	4530	-14.46	20230912	559	593.20	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
63	20230918	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	80	2	2.03	382862375	95150	47.80	3885	4140	3845	5120	2760	3940	4023.78	1.35	0	6782	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1470	-57.43	1.55	12	0.26	-70.00	2590.00	9310	20230420	-56.82	2795	20221026	43.83	9310	-56.82	20230420	2905	38.38	20230103	4530	-11.26	20230912	559	619.14	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
64	20230918	100236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4130	190	2	4.82	263994805	65920	33.12	3885	4140	3845	5120	2760	3940	4004.78	1.35	0	2449	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1511	-59.00	1.59	12	0.18	-70.00	2590.00	9310	20230420	-55.64	2795	20221026	47.76	9310	-55.64	20230420	2905	42.17	20230103	4530	-8.83	20230912	559	638.82	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
65	20230918	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3850	-90	5	-2.28	15932730	4106	2.06	3885	3900	3845	5120	2760	3940	3880.35	1.35	0	-612	4133	4036	3923	3826	3713	4085	3875	914	1180	2500	2830	5	1	36574394	1408	-55.00	1.49	12	0.01	-70.00	2590.00	9310	20230420	-58.65	2795	20221026	37.75	9310	-58.65	20230420	2905	32.53	20230103	4530	-15.01	20230912	559	588.73	20221026	0.77	N	011690	2500	914 억		492135	N	N	0	N	00	N
66	20230915	160237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3940	25	2	0.64	775846610	197392	108.69	3905	4020	3810	5080	2745	3915	3930.49	1.32	0	9074	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1441	-56.29	1.52	12	0.54	-70.00	2590.00	9310	20230420	-57.68	2795	20221026	40.97	9310	-57.68	20230420	2905	35.63	20230103	4530	-13.02	20230912	559	604.83	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
67	20230915	150239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3935	20	2	0.51	758279515	192927	106.23	3905	4020	3810	5080	2745	3915	3930.40	1.32	0	8744	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1439	-56.21	1.52	12	0.53	-70.00	2590.00	9310	20230420	-57.73	2795	20221026	40.79	9310	-57.73	20230420	2905	35.46	20230103	4530	-13.13	20230912	559	603.94	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
68	20230915	140236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3925	10	2	0.26	646241215	164392	90.52	3905	4020	3810	5080	2745	3915	3931.10	1.32	0	10247	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1436	-56.07	1.52	12	0.45	-70.00	2590.00	9310	20230420	-57.84	2795	20221026	40.43	9310	-57.84	20230420	2905	35.11	20230103	4530	-13.36	20230912	559	602.15	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
69	20230915	130234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3950	35	2	0.89	499087820	127066	69.97	3905	4020	3810	5080	2745	3915	3927.78	1.32	0	5052	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1445	-56.43	1.53	12	0.35	-70.00	2590.00	9310	20230420	-57.57	2795	20221026	41.32	9310	-57.57	20230420	2905	35.97	20230103	4530	-12.80	20230912	559	606.62	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
70	20230915	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	0	3	0.00	431463310	109908	60.52	3905	4020	3810	5080	2745	3915	3925.68	1.32	0	1358	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1432	-55.93	1.51	12	0.30	-70.00	2590.00	9310	20230420	-57.95	2795	20221026	40.07	9310	-57.95	20230420	2905	34.77	20230103	4530	-13.58	20230912	559	600.36	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
71	20230915	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3960	45	2	1.15	328240700	83836	46.16	3905	3965	3810	5080	2745	3915	3915.27	1.32	0	51	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1448	-56.57	1.53	12	0.23	-70.00	2590.00	9310	20230420	-57.47	2795	20221026	41.68	9310	-57.47	20230420	2905	36.32	20230103	4530	-12.58	20230912	559	608.41	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
72	20230915	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3945	30	2	0.77	207566035	53144	29.26	3905	3965	3810	5080	2745	3915	3905.73	1.32	0	-1928	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1443	-56.36	1.52	12	0.15	-70.00	2590.00	9310	20230420	-57.63	2795	20221026	41.14	9310	-57.63	20230420	2905	35.80	20230103	4530	-12.91	20230912	559	605.72	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
73	20230915	090237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3950	35	2	0.89	10719420	2750	1.51	3905	3950	3865	5080	2745	3915	3897.97	1.32	0	-1651	4291	4102	3981	3792	3671	4042	3732	914	1165	2500	2810	5	1	36574394	1445	-56.43	1.53	12	0.01	-70.00	2590.00	9310	20230420	-57.57	2795	20221026	41.32	9310	-57.57	20230420	2905	35.97	20230103	4530	-12.80	20230912	559	606.62	20221026	0.79	N	011690	2500	914 억		483061	N	N	0	N	00	N
74	20230914	160236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	-115	5	-2.85	713990245	180085	49.57	3980	4170	3860	5230	2825	4030	3964.78	1.42	0	-40200	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1432	-55.93	1.51	12	0.49	-70.00	2590.00	9310	20230420	-57.95	2795	20221026	40.07	9310	-57.95	20230420	2905	34.77	20230103	4530	-13.58	20230912	559	600.36	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
75	20230914	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3930	-100	5	-2.48	696933285	175737	48.38	3980	4170	3860	5230	2825	4030	3965.77	1.42	0	-39397	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1437	-56.14	1.52	12	0.48	-70.00	2590.00	9310	20230420	-57.79	2795	20221026	40.61	9310	-57.79	20230420	2905	35.28	20230103	4530	-13.25	20230912	559	603.04	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
76	20230914	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3955	-75	5	-1.86	626366750	157793	43.44	3980	4170	3860	5230	2825	4030	3969.55	1.42	0	-32733	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1447	-56.50	1.53	12	0.43	-70.00	2590.00	9310	20230420	-57.52	2795	20221026	41.50	9310	-57.52	20230420	2905	36.14	20230103	4530	-12.69	20230912	559	607.51	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
77	20230914	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3955	-75	5	-1.86	566678600	142705	39.28	3980	4170	3860	5230	2825	4030	3970.98	1.42	0	-26527	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1447	-56.50	1.53	12	0.39	-70.00	2590.00	9310	20230420	-57.52	2795	20221026	41.50	9310	-57.52	20230420	2905	36.14	20230103	4530	-12.69	20230912	559	607.51	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
78	20230914	120236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3920	-110	5	-2.73	511507200	128845	35.47	3980	4170	3860	5230	2825	4030	3969.94	1.42	0	-20453	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1434	-56.00	1.51	12	0.35	-70.00	2590.00	9310	20230420	-57.89	2795	20221026	40.25	9310	-57.89	20230420	2905	34.94	20230103	4530	-13.47	20230912	559	601.25	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
79	20230914	110235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3920	-110	5	-2.73	439474125	110331	30.37	3980	4170	3860	5230	2825	4030	3983.23	1.42	0	-18335	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1434	-56.00	1.51	12	0.30	-70.00	2590.00	9310	20230420	-57.89	2795	20221026	40.25	9310	-57.89	20230420	2905	34.94	20230103	4530	-13.47	20230912	559	601.25	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
80	20230914	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3975	-55	5	-1.36	260832595	64575	17.78	3980	4170	3940	5230	2825	4030	4039.22	1.42	0	-13211	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1454	-56.79	1.53	12	0.18	-70.00	2590.00	9310	20230420	-57.30	2795	20221026	42.22	9310	-57.30	20230420	2905	36.83	20230103	4530	-12.25	20230912	559	611.09	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
81	20230914	090235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	-40	5	-0.99	29171170	7333	2.02	3980	4030	3965	5230	2825	4030	3978.07	1.42	0	-1238	4650	4340	4140	3830	3630	4240	3730	914	1200	2500	2900	5	1	36574394	1459	-57.00	1.54	12	0.02	-70.00	2590.00	9310	20230420	-57.14	2795	20221026	42.75	9310	-57.14	20230420	2905	37.35	20230103	4530	-11.92	20230912	559	613.77	20221026	0.81	N	011690	2500	914 억		519008	N	N	0	N	00	N
82	20230913	160236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4030	-420	5	-9.44	1501307815	360817	34.08	4425	4450	3940	5780	3115	4450	4160.78	1.62	0	-82206	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1474	-57.57	1.56	12	0.99	-70.00	2590.00	9310	20230420	-56.71	2795	20221026	44.19	9310	-56.71	20230420	2905	38.73	20230103	4530	-11.04	20230912	559	620.93	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
83	20230913	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	-415	5	-9.33	1372426935	328859	31.06	4425	4450	3940	5780	3115	4450	4173.21	1.62	0	-73445	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1476	-57.64	1.56	12	0.90	-70.00	2590.00	9310	20230420	-56.66	2795	20221026	44.36	9310	-56.66	20230420	2905	38.90	20230103	4530	-10.93	20230912	559	621.82	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
84	20230913	140236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4090	-360	5	-8.09	1075449235	254901	24.07	4425	4450	4035	5780	3115	4450	4219.00	1.62	0	-59947	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1496	-58.43	1.58	12	0.70	-70.00	2590.00	9310	20230420	-56.07	2795	20221026	46.33	9310	-56.07	20230420	2905	40.79	20230103	4530	-9.71	20230912	559	631.66	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
85	20230913	130230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4185	-265	5	-5.96	806872185	189537	17.90	4425	4450	4140	5780	3115	4450	4256.97	1.62	0	-46790	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1531	-59.79	1.62	12	0.52	-70.00	2590.00	9310	20230420	-55.05	2795	20221026	49.73	9310	-55.05	20230420	2905	44.06	20230103	4530	-7.62	20230912	559	648.66	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
86	20230913	120235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4170	-280	5	-6.29	704093800	164891	15.57	4425	4450	4140	5780	3115	4450	4269.95	1.62	0	-32363	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1525	-59.57	1.61	12	0.45	-70.00	2590.00	9310	20230420	-55.21	2795	20221026	49.19	9310	-55.21	20230420	2905	43.55	20230103	4530	-7.95	20230912	559	645.97	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
87	20230913	110235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	-225	5	-5.06	526137840	122453	11.57	4425	4450	4215	5780	3115	4450	4296.53	1.62	0	-16190	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1545	-60.36	1.63	12	0.33	-70.00	2590.00	9310	20230420	-54.62	2795	20221026	51.16	9310	-54.62	20230420	2905	45.44	20230103	4530	-6.73	20230912	559	655.81	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
88	20230913	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4255	-195	5	-4.38	313938520	73015	6.90	4425	4425	4255	5780	3115	4450	4299.44	1.62	0	-7042	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1556	-60.79	1.64	12	0.20	-70.00	2590.00	9310	20230420	-54.30	2795	20221026	52.24	9310	-54.30	20230420	2905	46.47	20230103	4530	-6.07	20230912	559	661.18	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
89	20230913	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4345	-105	5	-2.36	24053860	5515	0.52	4425	4425	4315	5780	3115	4450	4359.90	1.62	0	-1235	4850	4650	4330	4130	3810	4750	4230	914	1330	2500	3200	5	1	36574394	1589	-62.07	1.68	12	0.02	-70.00	2590.00	9310	20230420	-53.33	2795	20221026	55.46	9310	-53.33	20230420	2905	49.57	20230103	4530	-4.08	20230912	559	677.28	20221026	2.75	N	011690	2500	914 억		593354	N	N	0	N	00	N
90	20230912	160231	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4450	0	3	0.00	4536476495	1055295	0.00	4335	4530	4010	5780	3115	4450	4298.56	2.29	-3351924	-245744	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1628	-63.57	1.72	12	2.89	-70.00	2590.00	9310	20230420	-52.20	2795	20221026	59.21	9310	-52.20	20230420	2905	53.18	20230103	4530	-1.77	20230912	559	696.06	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
91	20230912	150233	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4490	40	2	0.90	4306910620	1003177	0.00	4335	4530	4010	5780	3115	4450	4293.27	2.29	-3351924	-240013	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1642	-64.14	1.73	12	2.74	-70.00	2590.00	9310	20230420	-51.77	2795	20221026	60.64	9310	-51.77	20230420	2905	54.56	20230103	4530	-0.88	20230912	559	703.22	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
92	20230912	140231	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4355	-95	5	-2.13	3417678840	803309	0.00	4335	4455	4010	5780	3115	4450	4254.50	2.29	-3351924	-215055	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1593	-62.21	1.68	12	2.20	-70.00	2590.00	9310	20230420	-53.22	2795	20221026	55.81	9310	-53.22	20230420	2905	49.91	20230103	4455	-2.24	20230912	559	679.07	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
93	20230912	130231	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4205	-245	5	-5.51	2692115685	633200	0.00	4335	4455	4010	5780	3115	4450	4251.60	2.29	-3351924	-207205	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1538	-60.07	1.62	12	1.73	-70.00	2590.00	9310	20230420	-54.83	2795	20221026	50.45	9310	-54.83	20230420	2905	44.75	20230103	4455	-5.61	20230912	559	652.24	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
94	20230912	120226	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4245	-205	5	-4.61	2373443935	558009	0.00	4335	4455	4010	5780	3115	4450	4253.42	2.29	-3351924	-191728	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1553	-60.64	1.64	12	1.53	-70.00	2590.00	9310	20230420	-54.40	2795	20221026	51.88	9310	-54.40	20230420	2905	46.13	20230103	4455	-4.71	20230912	559	659.39	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
95	20230912	110229	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4340	-110	5	-2.47	1966785785	463761	0.00	4335	4455	4010	5780	3115	4450	4240.95	2.29	-3351924	-168975	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1587	-62.00	1.68	12	1.27	-70.00	2590.00	9310	20230420	-53.38	2795	20221026	55.28	9310	-53.38	20230420	2905	49.40	20230103	4455	-2.58	20230912	559	676.39	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
96	20230912	100230	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4200	-250	5	-5.62	1115333645	262661	0.00	4335	4440	4145	5780	3115	4450	4246.29	2.29	-3351924	-111164	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1536	-60.00	1.62	12	0.72	-70.00	2590.00	9310	20230420	-54.89	2795	20221026	50.27	9310	-54.89	20230420	2905	44.58	20230103	4440	-5.41	20230912	559	651.34	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
97	20230912	090233	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	4400	-50	5	-1.12	163285935	37456	0.00	4335	4440	4305	5780	3115	4450	4359.41	2.29	-3351924	-7526	4450	4450	4450	4450	4450	4450	4450	914	1330	2500	3200	5	1	36574394	1609	-62.86	1.70	12	0.10	-70.00	2590.00	9310	20230420	-52.74	2795	20221026	57.42	9310	-52.74	20230420	2905	51.46	20230103	4440	-0.90	20230912	559	687.12	20221026	0.62	N	011690	2500	914 억		839013	N	N	0	N	00	N
98	20230911	160226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
99	20230911	150231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
100	20230911	140232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
101	20230911	130232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
102	20230911	120233	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
103	20230911	110227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
104	20230911	100227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
105	20230911	090226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
106	20230908	160229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
107	20230908	150230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
108	20230908	140229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
109	20230908	130232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
110	20230908	120236	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
111	20230908	110231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
112	20230908	100230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
113	20230908	090235	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.86	N	011690	500	914 억		4190937	N	N	0	N	00	N
114	20230907	160231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
115	20230907	150229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
116	20230907	140229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
117	20230907	130230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
118	20230907	120231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
119	20230907	110229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
120	20230907	100230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
121	20230907	090230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
122	20230906	160228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
123	20230906	150227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
124	20230906	140229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
125	20230906	130230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
126	20230906	120232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
127	20230906	110229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
128	20230906	100225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
129	20230906	090227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
130	20230905	160227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
131	20230905	150235	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
132	20230905	140229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
133	20230905	130220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
134	20230905	120228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
135	20230905	110228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
136	20230905	100226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
137	20230905	090224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
138	20230904	160225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
139	20230904	150221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
140	20230904	140223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
141	20230904	130225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
142	20230904	120220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
143	20230904	110219	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
144	20230904	100217	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
145	20230904	090222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
146	20230901	160220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
147	20230901	150222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
148	20230901	140221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
149	20230901	130220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
150	20230901	120220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
151	20230901	110220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
152	20230901	100220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N
153	20230901	090218	58	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억		4190937	N	N	0	N	00	N