KissMeData/001440/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	160119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	12130	20	2	0.17	5170701720	430717	117.08	12060	12170	11960	15740	8480	12110	12004.68	3.35	0	-136918	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	15095	68.92	1.74	12	0.35	176.00	6991.00	20000	20221114	-39.35	11960	20230927	1.42	18000	-32.61	20230418	11960	1.42	20230927	17320	-29.97	20230516	1310	825.95	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	164734	N	00	N
3	20230927	150121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	12080	-30	5	-0.25	4647398020	387553	105.35	12060	12100	11960	15740	8480	12110	11991.64	3.35	0	-147491	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	15033	68.64	1.73	12	0.31	176.00	6991.00	20000	20221114	-39.60	11960	20230927	1.00	18000	-32.89	20230418	11960	1.00	20230927	17320	-30.25	20230516	1310	822.14	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
4	20230927	140120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	12060	-50	5	-0.41	4009795940	334604	90.96	12060	12070	11960	15740	8480	12110	11983.70	3.35	0	-151828	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	15008	68.52	1.73	12	0.27	176.00	6991.00	20000	20221114	-39.70	11960	20230927	0.84	18000	-33.00	20230418	11960	0.84	20230927	17320	-30.37	20230516	1310	820.61	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
5	20230927	130120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	11970	-140	5	-1.16	3181792870	265551	72.18	12060	12070	11960	15740	8480	12110	11981.85	3.35	0	-113889	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	14896	68.01	1.71	12	0.21	176.00	6991.00	20000	20221114	-40.15	11960	20230927	0.08	18000	-33.50	20230418	11960	0.08	20230927	17320	-30.89	20230516	1310	813.74	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
6	20230927	120119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	11970	-140	5	-1.16	2486259050	207424	56.38	12060	12070	11960	15740	8480	12110	11986.35	3.35	0	-85394	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	14896	68.01	1.71	12	0.17	176.00	6991.00	20000	20221114	-40.15	11960	20230927	0.08	18000	-33.50	20230418	11960	0.08	20230927	17320	-30.89	20230516	1310	813.74	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
7	20230927	110119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	11970	-140	5	-1.16	1976065030	164794	44.80	12060	12070	11960	15740	8480	12110	11991.11	3.35	0	-53681	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	14896	68.01	1.71	12	0.13	176.00	6991.00	20000	20221114	-40.15	11960	20230927	0.08	18000	-33.50	20230418	11960	0.08	20230927	17320	-30.89	20230516	1310	813.74	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
8	20230927	100119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	11970	-140	5	-1.16	1462589820	121872	33.13	12060	12070	11960	15740	8480	12110	12001.02	3.35	0	-40982	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	14896	68.01	1.71	12	0.10	176.00	6991.00	20000	20221114	-40.15	11960	20230927	0.08	18000	-33.50	20230418	11960	0.08	20230927	17320	-30.89	20230516	1310	813.74	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
9	20230927	090120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	12060	-50	5	-0.41	78174400	6484	1.76	12060	12070	12030	15740	8480	12110	12056.39	3.35	0	-668	12423	12266	12183	12026	11943	12225	11985	1244	3630	1000	8710	10	1	124447300	15008	68.52	1.73	12	0.01	176.00	6991.00	20000	20221114	-39.70	12030	20230927	0.25	18000	-33.00	20230418	12030	0.25	20230927	17320	-30.37	20230516	1310	820.61	20221013	1.52	Y	001440	1000	1244 억		4163601	N	N	97678	N	00	N
10	20230926	160119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12110	-200	5	-1.62	4428285940	363054	88.11	12230	12340	12100	16000	8620	12310	12197.71	3.40	0	-104782	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15071	68.81	1.73	12	0.29	176.00	6991.00	20000	20221114	-39.45	12100	20230926	0.08	18000	-32.72	20230418	12100	0.08	20230926	17320	-30.08	20230516	1310	824.43	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	97678	N	00	N
11	20230926	150120	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12140	-170	5	-1.38	3747565880	306875	74.47	12230	12340	12140	16000	8620	12310	12212.03	3.40	0	-80119	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15108	68.98	1.74	12	0.25	176.00	6991.00	20000	20221114	-39.30	12140	20230926	0.00	18000	-32.56	20230418	12140	0.00	20230926	17320	-29.91	20230516	1310	826.72	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
12	20230926	140119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12160	-150	5	-1.22	3085329750	252364	61.25	12230	12340	12160	16000	8620	12310	12225.71	3.40	0	-60256	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15133	69.09	1.74	12	0.20	176.00	6991.00	20000	20221114	-39.20	12150	20230824	0.08	18000	-32.44	20230418	12150	0.08	20230824	17320	-29.79	20230516	1310	828.24	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
13	20230926	130119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12190	-120	5	-0.97	2560609680	209289	50.79	12230	12340	12190	16000	8620	12310	12234.80	3.40	0	-49197	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15170	69.26	1.74	12	0.17	176.00	6991.00	20000	20221114	-39.05	12150	20230824	0.33	18000	-32.28	20230418	12150	0.33	20230824	17320	-29.62	20230516	1310	830.53	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
14	20230926	120119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12210	-100	5	-0.81	2063357510	168533	40.90	12230	12340	12200	16000	8620	12310	12243.05	3.40	0	-39923	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15195	69.38	1.75	12	0.14	176.00	6991.00	20000	20221114	-38.95	12150	20230824	0.49	18000	-32.17	20230418	12150	0.49	20230824	17320	-29.50	20230516	1310	832.06	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
15	20230926	110119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12220	-90	5	-0.73	1541168470	125767	30.52	12230	12340	12220	16000	8620	12310	12254.16	3.40	0	-26736	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15207	69.43	1.75	12	0.10	176.00	6991.00	20000	20221114	-38.90	12150	20230824	0.58	18000	-32.11	20230418	12150	0.58	20230824	17320	-29.45	20230516	1310	832.82	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
16	20230926	100118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12240	-70	5	-0.57	968460820	78938	19.16	12230	12340	12230	16000	8620	12310	12268.63	3.40	0	-15398	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15232	69.55	1.75	12	0.06	176.00	6991.00	20000	20221114	-38.80	12150	20230824	0.74	18000	-32.00	20230418	12150	0.74	20230824	17320	-29.33	20230516	1310	834.35	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
17	20230926	090119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12300	-10	5	-0.08	109400310	8934	2.17	12230	12340	12230	16000	8620	12310	12245.39	3.40	0	1420	13036	12672	12486	12122	11936	12580	12030	1244	3690	1000	8860	10	1	124447300	15307	69.89	1.76	12	0.01	176.00	6991.00	20000	20221114	-38.50	12150	20230824	1.23	18000	-31.67	20230418	12150	1.23	20230824	17320	-28.98	20230516	1310	838.93	20221013	1.56	Y	001440	1000	1244 억		4234740	N	N	61912	N	00	N
18	20230925	160119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12310	-240	5	-1.91	5066462830	407427	76.32	12560	12850	12300	16310	8790	12550	12435.35	3.50	0	-120228	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15319	69.94	1.76	12	0.33	176.00	6991.00	20000	20221114	-38.45	12150	20230824	1.32	18000	-31.61	20230418	12150	1.32	20230824	17320	-28.93	20230516	1310	839.69	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	61912	N	00	N
19	20230925	150119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12300	-250	5	-1.99	4543408020	364935	68.36	12560	12850	12300	16310	8790	12550	12449.91	3.50	0	-107817	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15307	69.89	1.76	12	0.29	176.00	6991.00	20000	20221114	-38.50	12150	20230824	1.23	18000	-31.67	20230418	12150	1.23	20230824	17320	-28.98	20230516	1310	838.93	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
20	20230925	140118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12350	-200	5	-1.59	3857148210	309280	57.94	12560	12850	12300	16310	8790	12550	12471.38	3.50	0	-84897	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15369	70.17	1.77	12	0.25	176.00	6991.00	20000	20221114	-38.25	12150	20230824	1.65	18000	-31.39	20230418	12150	1.65	20230824	17320	-28.70	20230516	1310	842.75	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
21	20230925	130118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12350	-200	5	-1.59	3464557610	277441	51.97	12560	12850	12300	16310	8790	12550	12487.55	3.50	0	-80295	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15369	70.17	1.77	12	0.22	176.00	6991.00	20000	20221114	-38.25	12150	20230824	1.65	18000	-31.39	20230418	12150	1.65	20230824	17320	-28.70	20230516	1310	842.75	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
22	20230925	120119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12310	-240	5	-1.91	3117808440	249314	46.70	12560	12850	12300	16310	8790	12550	12505.55	3.50	0	-62802	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15319	69.94	1.76	12	0.20	176.00	6991.00	20000	20221114	-38.45	12150	20230824	1.32	18000	-31.61	20230418	12150	1.32	20230824	17320	-28.93	20230516	1310	839.69	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
23	20230925	110119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12330	-220	5	-1.75	2695978410	215076	40.29	12560	12850	12300	16310	8790	12550	12535.00	3.50	0	-46937	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15344	70.06	1.76	12	0.17	176.00	6991.00	20000	20221114	-38.35	12150	20230824	1.48	18000	-31.50	20230418	12150	1.48	20230824	17320	-28.81	20230516	1310	841.22	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
24	20230925	100118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12440	-110	5	-0.88	1920413260	152341	28.54	12560	12850	12420	16310	8790	12550	12606.02	3.50	0	-19465	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15481	70.68	1.78	12	0.12	176.00	6991.00	20000	20221114	-37.80	12150	20230824	2.39	18000	-30.89	20230418	12150	2.39	20230824	17320	-28.18	20230516	1310	849.62	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
25	20230925	090119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12620	70	2	0.56	105917170	8421	1.58	12560	12690	12560	16310	8790	12550	12577.74	3.50	0	-874	12863	12706	12453	12296	12043	12785	12375	1244	3760	1000	9030	10	1	124447300	15705	71.70	1.81	12	0.01	176.00	6991.00	20000	20221114	-36.90	12150	20230824	3.87	18000	-29.89	20230418	12150	3.87	20230824	17320	-27.14	20230516	1310	863.36	20221013	1.56	Y	001440	1000	1244 억		4349963	N	N	53853	N	00	N
26	20230922	160121	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12550	-10	5	-0.08	6484282260	524332	109.31	12360	12610	12200	16320	8800	12560	12366.43	3.55	0	-69738	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15618	71.31	1.80	12	0.42	176.00	6991.00	20000	20221114	-37.25	12150	20230824	3.29	18000	-30.28	20230418	12150	3.29	20230824	17320	-27.54	20230516	1310	858.02	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	53853	N	00	N
27	20230922	150119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12490	-70	5	-0.56	5926622660	479878	100.04	12360	12610	12200	16320	8800	12560	12350.27	3.55	0	-69989	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15543	70.97	1.79	12	0.39	176.00	6991.00	20000	20221114	-37.55	12150	20230824	2.80	18000	-30.61	20230418	12150	2.80	20230824	17320	-27.89	20230516	1310	853.44	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
28	20230922	140119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12470	-90	5	-0.72	5468453120	443194	92.39	12360	12610	12200	16320	8800	12560	12338.73	3.55	0	-66943	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15519	70.85	1.78	12	0.36	176.00	6991.00	20000	20221114	-37.65	12150	20230824	2.63	18000	-30.72	20230418	12150	2.63	20230824	17320	-28.00	20230516	1310	851.91	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
29	20230922	130118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12480	-80	5	-0.64	4552578550	370056	77.14	12360	12500	12200	16320	8800	12560	12302.40	3.55	0	-82747	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15531	70.91	1.79	12	0.30	176.00	6991.00	20000	20221114	-37.60	12150	20230824	2.72	18000	-30.67	20230418	12150	2.72	20230824	17320	-27.94	20230516	1310	852.67	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
30	20230922	120118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12420	-140	5	-1.11	3880650540	316035	65.88	12360	12430	12200	16320	8800	12560	12279.18	3.55	0	-89840	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15456	70.57	1.78	12	0.25	176.00	6991.00	20000	20221114	-37.90	12150	20230824	2.22	18000	-31.00	20230418	12150	2.22	20230824	17320	-28.29	20230516	1310	848.09	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
31	20230922	110118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12290	-270	5	-2.15	3135734560	255687	53.30	12360	12400	12200	16320	8800	12560	12263.96	3.55	0	-79563	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15295	69.83	1.76	12	0.21	176.00	6991.00	20000	20221114	-38.55	12150	20230824	1.15	18000	-31.72	20230418	12150	1.15	20230824	17320	-29.04	20230516	1310	838.17	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
32	20230922	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12240	-320	5	-2.55	2321836500	189239	39.45	12360	12400	12200	16320	8800	12560	12269.33	3.55	0	-60469	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15232	69.55	1.75	12	0.15	176.00	6991.00	20000	20221114	-38.80	12150	20230824	0.74	18000	-32.00	20230418	12150	0.74	20230824	17320	-29.33	20230516	1310	834.35	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
33	20230922	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12360	-200	5	-1.59	120390760	9739	2.03	12360	12400	12350	16320	8800	12560	12361.70	3.55	0	-1354	13066	12812	12686	12432	12306	12750	12370	1244	3760	1000	9040	10	1	124447300	15382	70.23	1.77	12	0.01	176.00	6991.00	20000	20221114	-38.20	12150	20230824	1.73	18000	-31.33	20230418	12150	1.73	20230824	17320	-28.64	20230516	1310	843.51	20221013	1.57	Y	001440	1000	1244 억		4415541	N	N	74173	N	00	N
34	20230921	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12560	-430	5	-3.31	6027438140	475072	197.29	12910	12940	12560	16880	9100	12990	12687.86	3.68	0	-167943	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15631	71.36	1.80	12	0.38	176.00	6991.00	20000	20221114	-37.20	12150	20230824	3.37	18000	-30.22	20230418	12150	3.37	20230824	17320	-27.48	20230516	1310	858.78	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	74173	N	00	N
35	20230921	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12580	-410	5	-3.16	5266903420	414555	172.15	12910	12940	12570	16880	9100	12990	12704.96	3.68	0	-149485	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15655	71.48	1.80	12	0.33	176.00	6991.00	20000	20221114	-37.10	12150	20230824	3.54	18000	-30.11	20230418	12150	3.54	20230824	17320	-27.37	20230516	1310	860.31	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
36	20230921	140118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12620	-370	5	-2.85	4640849660	364845	151.51	12910	12940	12580	16880	9100	12990	12720.06	3.68	0	-138720	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15705	71.70	1.81	12	0.29	176.00	6991.00	20000	20221114	-36.90	12150	20230824	3.87	18000	-29.89	20230418	12150	3.87	20230824	17320	-27.14	20230516	1310	863.36	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
37	20230921	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12610	-380	5	-2.93	3815134820	299316	124.30	12910	12940	12600	16880	9100	12990	12746.18	3.68	0	-117392	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15693	71.65	1.80	12	0.24	176.00	6991.00	20000	20221114	-36.95	12150	20230824	3.79	18000	-29.94	20230418	12150	3.79	20230824	17320	-27.19	20230516	1310	862.60	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
38	20230921	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12700	-290	5	-2.23	2748064280	215112	89.33	12910	12940	12690	16880	9100	12990	12775.04	3.68	0	-89994	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15805	72.16	1.82	12	0.17	176.00	6991.00	20000	20221114	-36.50	12150	20230824	4.53	18000	-29.44	20230418	12150	4.53	20230824	17320	-26.67	20230516	1310	869.47	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
39	20230921	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12720	-270	5	-2.08	2232564160	174557	72.49	12910	12940	12700	16880	9100	12990	12789.88	3.68	0	-71123	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15830	72.27	1.82	12	0.14	176.00	6991.00	20000	20221114	-36.40	12150	20230824	4.69	18000	-29.33	20230418	12150	4.69	20230824	17320	-26.56	20230516	1310	870.99	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
40	20230921	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12780	-210	5	-1.62	1396556080	108921	45.23	12910	12940	12770	16880	9100	12990	12821.73	3.68	0	-49143	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	15904	72.61	1.83	12	0.09	176.00	6991.00	20000	20221114	-36.10	12150	20230824	5.19	18000	-29.00	20230418	12150	5.19	20230824	17320	-26.21	20230516	1310	875.57	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
41	20230921	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12910	-80	5	-0.62	183354810	14247	5.92	12910	12940	12800	16880	9100	12990	12869.70	3.68	0	-10997	13156	13072	12966	12882	12776	13115	12925	1244	3890	1000	9350	10	1	124447300	16066	73.35	1.85	12	0.01	176.00	6991.00	20000	20221114	-35.45	12150	20230824	6.26	18000	-28.28	20230418	12150	6.26	20230824	17320	-25.46	20230516	1310	885.50	20221013	1.55	Y	001440	1000	1244 억		4575372	N	N	14902	N	00	N
42	20230920	160121	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12990	30	2	0.23	3079048170	237871	62.44	12950	13050	12860	16840	9080	12960	12944.06	3.64	-805	47345	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16166	73.81	1.86	12	0.19	176.00	6991.00	20000	20221114	-35.05	12150	20230824	6.91	18000	-27.83	20230418	12150	6.91	20230824	17320	-25.00	20230516	1310	891.60	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	14902	N	00	N
43	20230920	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12960	0	3	0.00	2780842700	214887	56.41	12950	13050	12860	16840	9080	12960	12940.95	3.64	-805	46688	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16128	73.64	1.85	12	0.17	176.00	6991.00	20000	20221114	-35.20	12150	20230824	6.67	18000	-28.00	20230418	12150	6.67	20230824	17320	-25.17	20230516	1310	889.31	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
44	20230920	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12990	30	2	0.23	2429526830	187774	49.29	12950	13050	12860	16840	9080	12960	12938.57	3.64	-805	46577	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16166	73.81	1.86	12	0.15	176.00	6991.00	20000	20221114	-35.05	12150	20230824	6.91	18000	-27.83	20230418	12150	6.91	20230824	17320	-25.00	20230516	1310	891.60	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
45	20230920	130117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12960	0	3	0.00	1819041110	140759	36.95	12950	13000	12860	16840	9080	12960	12923.09	3.64	-805	17046	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16128	73.64	1.85	12	0.11	176.00	6991.00	20000	20221114	-35.20	12150	20230824	6.67	18000	-28.00	20230418	12150	6.67	20230824	17320	-25.17	20230516	1310	889.31	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
46	20230920	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12900	-60	5	-0.46	1543386110	119461	31.36	12950	13000	12860	16840	9080	12960	12919.58	3.64	-805	4402	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16054	73.30	1.85	12	0.10	176.00	6991.00	20000	20221114	-35.50	12150	20230824	6.17	18000	-28.33	20230418	12150	6.17	20230824	17320	-25.52	20230516	1310	884.73	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
47	20230920	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12880	-80	5	-0.62	1256197010	97160	25.50	12950	13000	12860	16840	9080	12960	12929.15	3.64	-805	-1800	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16029	73.18	1.84	12	0.08	176.00	6991.00	20000	20221114	-35.60	12150	20230824	6.01	18000	-28.44	20230418	12150	6.01	20230824	17320	-25.64	20230516	1310	883.21	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
48	20230920	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12930	-30	5	-0.23	605633540	46747	12.27	12950	13000	12910	16840	9080	12960	12955.56	3.64	-805	9548	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16091	73.47	1.85	12	0.04	176.00	6991.00	20000	20221114	-35.35	12150	20230824	6.42	18000	-28.17	20230418	12150	6.42	20230824	17320	-25.35	20230516	1310	887.02	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
49	20230920	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12960	0	3	0.00	25708970	1985	0.52	12950	12970	12950	16840	9080	12960	12951.58	3.64	-805	206	13286	13122	12986	12822	12686	13055	12755	1244	3880	1000	9330	10	1	124447300	16128	73.64	1.85	12	0.00	176.00	6991.00	20000	20221114	-35.20	12150	20230824	6.67	18000	-28.00	20230418	12150	6.67	20230824	17320	-25.17	20230516	1310	889.31	20221013	1.56	Y	001440	1000	1244 억		4524877	N	N	68825	N	00	N
50	20230919	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12960	-140	5	-1.07	4918891860	380021	129.78	13100	13150	12850	17030	9170	13100	12943.70	3.70	0	-110740	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16128	73.64	1.85	12	0.31	176.00	6991.00	20000	20221114	-35.20	12150	20230824	6.67	18000	-28.00	20230418	12150	6.67	20230824	17320	-25.17	20230516	1310	889.31	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	68825	N	00	N
51	20230919	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12940	-160	5	-1.22	4542100440	350947	119.85	13100	13150	12850	17030	9170	13100	12942.41	3.70	0	-111440	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16103	73.52	1.85	12	0.28	176.00	6991.00	20000	20221114	-35.30	12150	20230824	6.50	18000	-28.11	20230418	12150	6.50	20230824	17320	-25.29	20230516	1310	887.79	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
52	20230919	140114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12930	-170	5	-1.30	4102228840	316928	108.23	13100	13150	12850	17030	9170	13100	12943.72	3.70	0	-111365	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16091	73.47	1.85	12	0.25	176.00	6991.00	20000	20221114	-35.35	12150	20230824	6.42	18000	-28.17	20230418	12150	6.42	20230824	17320	-25.35	20230516	1310	887.02	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
53	20230919	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12890	-210	5	-1.60	3691536870	285093	97.36	13100	13150	12850	17030	9170	13100	12948.54	3.70	0	-109395	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16041	73.24	1.84	12	0.23	176.00	6991.00	20000	20221114	-35.55	12150	20230824	6.09	18000	-28.39	20230418	12150	6.09	20230824	17320	-25.58	20230516	1310	883.97	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
54	20230919	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12880	-220	5	-1.68	3337298370	257640	87.98	13100	13150	12850	17030	9170	13100	12953.34	3.70	0	-103090	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16029	73.18	1.84	12	0.21	176.00	6991.00	20000	20221114	-35.60	12150	20230824	6.01	18000	-28.44	20230418	12150	6.01	20230824	17320	-25.64	20230516	1310	883.21	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
55	20230919	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12900	-200	5	-1.53	2682790300	206812	70.63	13100	13150	12860	17030	9170	13100	12972.12	3.70	0	-97021	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16054	73.30	1.85	12	0.17	176.00	6991.00	20000	20221114	-35.50	12150	20230824	6.17	18000	-28.33	20230418	12150	6.17	20230824	17320	-25.52	20230516	1310	884.73	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
56	20230919	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12950	-150	5	-1.15	1491413910	114537	39.11	13100	13150	12930	17030	9170	13100	13021.24	3.70	0	-38910	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16116	73.58	1.85	12	0.09	176.00	6991.00	20000	20221114	-35.25	12150	20230824	6.58	18000	-28.06	20230418	12150	6.58	20230824	17320	-25.23	20230516	1310	888.55	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
57	20230919	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13120	20	2	0.15	93019220	7100	2.42	13100	13120	13100	17030	9170	13100	13101.30	3.70	0	2127	13386	13242	13146	13002	12906	13195	12955	1244	3930	1000	9430	10	1	124447300	16327	74.55	1.88	12	0.01	176.00	6991.00	20000	20221114	-34.40	12150	20230824	7.98	18000	-27.11	20230418	12150	7.98	20230824	17320	-24.25	20230516	1310	901.53	20221013	1.55	Y	001440	1000	1244 억		4609881	N	N	10876	N	00	N
58	20230918	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	-100	5	-0.76	3835937050	291821	37.08	13200	13290	13050	17160	9240	13200	13144.82	3.71	0	-3714	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16303	74.43	1.87	12	0.23	176.00	6991.00	20000	20221114	-34.50	12150	20230824	7.82	18000	-27.22	20230418	12150	7.82	20230824	17320	-24.36	20230516	1310	900.00	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	10876	N	00	N
59	20230918	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13130	-70	5	-0.53	3168504690	240902	30.61	13200	13290	13050	17160	9240	13200	13152.66	3.71	0	-9766	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16340	74.60	1.88	12	0.19	176.00	6991.00	20000	20221114	-34.35	12150	20230824	8.07	18000	-27.06	20230418	12150	8.07	20230824	17320	-24.19	20230516	1310	902.29	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
60	20230918	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13090	-110	5	-0.83	2807010070	213319	27.10	13200	13290	13050	17160	9240	13200	13158.73	3.71	0	-11553	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16290	74.38	1.87	12	0.17	176.00	6991.00	20000	20221114	-34.55	12150	20230824	7.74	18000	-27.28	20230418	12150	7.74	20230824	17320	-24.42	20230516	1310	899.24	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
61	20230918	130118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13110	-90	5	-0.68	2495414220	189558	24.08	13200	13290	13050	17160	9240	13200	13164.37	3.71	0	-8652	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16315	74.49	1.88	12	0.15	176.00	6991.00	20000	20221114	-34.45	12150	20230824	7.90	18000	-27.17	20230418	12150	7.90	20230824	17320	-24.31	20230516	1310	900.76	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
62	20230918	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	-50	5	-0.38	2314968200	175812	22.34	13200	13290	13050	17160	9240	13200	13167.28	3.71	0	-6522	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16365	74.72	1.88	12	0.14	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
63	20230918	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13170	-30	5	-0.23	2048858630	155599	19.77	13200	13290	13050	17160	9240	13200	13167.55	3.71	0	-7596	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16390	74.83	1.88	12	0.13	176.00	6991.00	20000	20221114	-34.15	12150	20230824	8.40	18000	-26.83	20230418	12150	8.40	20230824	17320	-23.96	20230516	1310	905.34	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
64	20230918	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13130	-70	5	-0.53	1553566890	117848	14.97	13200	13290	13050	17160	9240	13200	13182.80	3.71	0	-366	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16340	74.60	1.88	12	0.09	176.00	6991.00	20000	20221114	-34.35	12150	20230824	8.07	18000	-27.06	20230418	12150	8.07	20230824	17320	-24.19	20230516	1310	902.29	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
65	20230918	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	-50	5	-0.38	104654650	7935	1.01	13200	13200	13130	17160	9240	13200	13188.92	3.71	0	-2509	13373	13286	13213	13126	13053	13280	13120	1244	3960	1000	9500	10	1	124447300	16365	74.72	1.88	12	0.01	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.57	Y	001440	1000	1244 억		4611637	N	N	82018	N	00	N
66	20230915	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13200	160	2	1.23	10329775640	781747	216.20	13200	13300	13140	16950	9130	13040	13213.72	3.65	0	62884	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16427	75.00	1.89	12	0.63	176.00	6991.00	20000	20221114	-34.00	12150	20230824	8.64	18000	-26.67	20230418	12150	8.64	20230824	17320	-23.79	20230516	1310	907.63	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	82018	N	00	N
67	20230915	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13160	120	2	0.92	7470272200	565047	156.27	13200	13300	13140	16950	9130	13040	13220.62	3.65	0	56231	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16377	74.77	1.88	12	0.45	176.00	6991.00	20000	20221114	-34.20	12150	20230824	8.31	18000	-26.89	20230418	12150	8.31	20230824	17320	-24.02	20230516	1310	904.58	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
68	20230915	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13210	170	2	1.30	6270146850	473894	131.06	13200	13300	13140	16950	9130	13040	13231.12	3.65	0	52641	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16439	75.06	1.89	12	0.38	176.00	6991.00	20000	20221114	-33.95	12150	20230824	8.72	18000	-26.61	20230418	12150	8.72	20230824	17320	-23.73	20230516	1310	908.40	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
69	20230915	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13190	150	2	1.15	5751222620	434634	120.20	13200	13300	13140	16950	9130	13040	13232.33	3.65	0	49493	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16415	74.94	1.89	12	0.35	176.00	6991.00	20000	20221114	-34.05	12150	20230824	8.56	18000	-26.72	20230418	12150	8.56	20230824	17320	-23.85	20230516	1310	906.87	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
70	20230915	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13200	160	2	1.23	5373964160	406051	112.30	13200	13300	13140	16950	9130	13040	13234.70	3.65	0	48057	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16427	75.00	1.89	12	0.33	176.00	6991.00	20000	20221114	-34.00	12150	20230824	8.64	18000	-26.67	20230418	12150	8.64	20230824	17320	-23.79	20230516	1310	907.63	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
71	20230915	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13210	170	2	1.30	4878109840	368527	101.92	13200	13300	13140	16950	9130	13040	13236.78	3.65	0	55177	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16439	75.06	1.89	12	0.30	176.00	6991.00	20000	20221114	-33.95	12150	20230824	8.72	18000	-26.61	20230418	12150	8.72	20230824	17320	-23.73	20230516	1310	908.40	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
72	20230915	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13260	220	2	1.69	3896038200	294209	81.37	13200	13300	13140	16950	9130	13040	13242.42	3.65	0	61987	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16502	75.34	1.90	12	0.24	176.00	6991.00	20000	20221114	-33.70	12150	20230824	9.14	18000	-26.33	20230418	12150	9.14	20230824	17320	-23.44	20230516	1310	912.21	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
73	20230915	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13170	130	2	1.00	288032840	21837	6.04	13200	13200	13140	16950	9130	13040	13190.13	3.65	0	-9268	13233	13136	12943	12846	12653	13185	12895	1244	3910	1000	9380	10	1	124447300	16390	74.83	1.88	12	0.02	176.00	6991.00	20000	20221114	-34.15	12150	20230824	8.40	18000	-26.83	20230418	12150	8.40	20230824	17320	-23.96	20230516	1310	905.34	20221013	1.58	Y	001440	1000	1244 억		4536888	N	N	20228	N	00	N
74	20230914	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13040	290	2	2.27	4649574520	359010	101.27	12800	13040	12750	16570	8930	12750	12950.86	3.59	0	92835	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16228	74.09	1.87	12	0.29	176.00	6991.00	20000	20221114	-34.80	12150	20230824	7.33	18000	-27.56	20230418	12150	7.33	20230824	17320	-24.71	20230516	1310	895.42	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	20228	N	00	N
75	20230914	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12960	210	2	1.65	3393200030	262556	74.06	12800	13000	12750	16570	8930	12750	12923.72	3.59	0	119058	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16128	73.64	1.85	12	0.21	176.00	6991.00	20000	20221114	-35.20	12150	20230824	6.67	18000	-28.00	20230418	12150	6.67	20230824	17320	-25.17	20230516	1310	889.31	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
76	20230914	140115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12920	170	2	1.33	2490596180	192894	54.41	12800	13000	12750	16570	8930	12750	12911.74	3.59	0	83288	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16079	73.41	1.85	12	0.16	176.00	6991.00	20000	20221114	-35.40	12150	20230824	6.34	18000	-28.22	20230418	12150	6.34	20230824	17320	-25.40	20230516	1310	886.26	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
77	20230914	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12930	180	2	1.41	2151072610	166603	47.00	12800	13000	12750	16570	8930	12750	12911.37	3.59	0	75498	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16091	73.47	1.85	12	0.13	176.00	6991.00	20000	20221114	-35.35	12150	20230824	6.42	18000	-28.17	20230418	12150	6.42	20230824	17320	-25.35	20230516	1310	887.02	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
78	20230914	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12930	180	2	1.41	1865382590	144478	40.75	12800	13000	12750	16570	8930	12750	12911.19	3.59	0	72103	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16091	73.47	1.85	12	0.12	176.00	6991.00	20000	20221114	-35.35	12150	20230824	6.42	18000	-28.17	20230418	12150	6.42	20230824	17320	-25.35	20230516	1310	887.02	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
79	20230914	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12970	220	2	1.73	1612370820	124946	35.24	12800	13000	12750	16570	8930	12750	12904.54	3.59	0	68199	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	16141	73.69	1.86	12	0.10	176.00	6991.00	20000	20221114	-35.15	12150	20230824	6.75	18000	-27.94	20230418	12150	6.75	20230824	17320	-25.12	20230516	1310	890.08	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
80	20230914	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12850	100	2	0.78	698717230	54289	15.31	12800	12920	12750	16570	8930	12750	12870.33	3.59	0	19062	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	15991	73.01	1.84	12	0.04	176.00	6991.00	20000	20221114	-35.75	12150	20230824	5.76	18000	-28.61	20230418	12150	5.76	20230824	17320	-25.81	20230516	1310	880.92	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
81	20230914	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12810	60	2	0.47	70687050	5530	1.56	12800	12810	12750	16570	8930	12750	12782.48	3.59	0	-479	13143	12946	12803	12606	12463	12875	12535	1244	3820	1000	9180	10	1	124447300	15942	72.78	1.83	12	0.00	176.00	6991.00	20000	20221114	-35.95	12150	20230824	5.43	18000	-28.83	20230418	12150	5.43	20230824	17320	-26.04	20230516	1310	877.86	20221013	1.56	Y	001440	1000	1244 억		4466835	N	N	19450	N	00	N
82	20230913	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12750	-200	5	-1.54	4497234270	352355	91.60	12950	13000	12660	16830	9070	12950	12763.32	3.68	0	-33740	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15867	72.44	1.82	12	0.28	176.00	6991.00	20000	20221114	-36.25	12150	20230824	4.94	18000	-29.17	20230418	12150	4.94	20230824	17320	-26.39	20230516	1310	873.28	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	19450	N	00	N
83	20230913	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12760	-190	5	-1.47	4107795910	321808	83.66	12950	13000	12660	16830	9070	12950	12764.67	3.68	0	-44983	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15879	72.50	1.83	12	0.26	176.00	6991.00	20000	20221114	-36.20	12150	20230824	5.02	18000	-29.11	20230418	12150	5.02	20230824	17320	-26.33	20230516	1310	874.05	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
84	20230913	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12780	-170	5	-1.31	3630161980	284365	73.93	12950	13000	12660	16830	9070	12950	12765.78	3.68	0	-37333	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15904	72.61	1.83	12	0.23	176.00	6991.00	20000	20221114	-36.10	12150	20230824	5.19	18000	-29.00	20230418	12150	5.19	20230824	17320	-26.21	20230516	1310	875.57	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
85	20230913	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12690	-260	5	-2.01	3216379870	251785	65.46	12950	13000	12660	16830	9070	12950	12774.23	3.68	0	-41159	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15792	72.10	1.82	12	0.20	176.00	6991.00	20000	20221114	-36.55	12150	20230824	4.44	18000	-29.50	20230418	12150	4.44	20230824	17320	-26.73	20230516	1310	868.70	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
86	20230913	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12700	-250	5	-1.93	3018946900	236234	61.41	12950	13000	12660	16830	9070	12950	12779.39	3.68	0	-39462	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15805	72.16	1.82	12	0.19	176.00	6991.00	20000	20221114	-36.50	12150	20230824	4.53	18000	-29.44	20230418	12150	4.53	20230824	17320	-26.67	20230516	1310	869.47	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
87	20230913	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12720	-230	5	-1.78	2370508690	185144	48.13	12950	13000	12700	16830	9070	12950	12803.50	3.68	0	-29230	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15830	72.27	1.82	12	0.15	176.00	6991.00	20000	20221114	-36.40	12150	20230824	4.69	18000	-29.33	20230418	12150	4.69	20230824	17320	-26.56	20230516	1310	870.99	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
88	20230913	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12840	-110	5	-0.85	1288807160	100457	26.12	12950	13000	12780	16830	9070	12950	12829.30	3.68	0	-25473	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	15979	72.95	1.84	12	0.08	176.00	6991.00	20000	20221114	-35.80	12150	20230824	5.68	18000	-28.67	20230418	12150	5.68	20230824	17320	-25.87	20230516	1310	880.15	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
89	20230913	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12950	0	3	0.00	103734840	8010	2.08	12950	13000	12930	16830	9070	12950	12950.68	3.68	0	-2688	13443	13196	13053	12806	12663	13125	12735	1244	3880	1000	9320	10	1	124447300	16116	73.58	1.85	12	0.01	176.00	6991.00	20000	20221114	-35.25	12150	20230824	6.58	18000	-28.06	20230418	12150	6.58	20230824	17320	-25.23	20230516	1310	888.55	20221013	1.57	Y	001440	1000	1244 억		4579272	N	N	31761	N	00	N
90	20230912	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12950	-290	5	-2.19	5023682990	383601	64.36	13290	13300	12910	17210	9270	13240	13096.25	3.76	0	-97375	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16116	73.58	1.85	12	0.31	176.00	6991.00	20000	20221114	-35.25	12150	20230824	6.58	18000	-28.06	20230418	12150	6.58	20230824	17320	-25.23	20230516	1310	888.55	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	31761	N	00	N
91	20230912	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13020	-220	5	-1.66	4272582930	325705	54.64	13290	13300	13000	17210	9270	13240	13117.95	3.76	0	-73269	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16203	73.98	1.86	12	0.26	176.00	6991.00	20000	20221114	-34.90	12150	20230824	7.16	18000	-27.67	20230418	12150	7.16	20230824	17320	-24.83	20230516	1310	893.89	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
92	20230912	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13020	-220	5	-1.66	3734311710	284350	47.70	13290	13300	13020	17210	9270	13240	13132.80	3.76	0	-57221	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16203	73.98	1.86	12	0.23	176.00	6991.00	20000	20221114	-34.90	12150	20230824	7.16	18000	-27.67	20230418	12150	7.16	20230824	17320	-24.83	20230516	1310	893.89	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
93	20230912	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13050	-190	5	-1.44	3180432820	241856	40.58	13290	13300	13020	17210	9270	13240	13150.11	3.76	0	-31694	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16240	74.15	1.87	12	0.19	176.00	6991.00	20000	20221114	-34.75	12150	20230824	7.41	18000	-27.50	20230418	12150	7.41	20230824	17320	-24.65	20230516	1310	896.18	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
94	20230912	120114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	-140	5	-1.06	2425837890	184078	30.88	13290	13300	13070	17210	9270	13240	13178.32	3.76	0	-13167	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16303	74.43	1.87	12	0.15	176.00	6991.00	20000	20221114	-34.50	12150	20230824	7.82	18000	-27.22	20230418	12150	7.82	20230824	17320	-24.36	20230516	1310	900.00	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
95	20230912	110115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	-140	5	-1.06	2071803040	157049	26.35	13290	13300	13070	17210	9270	13240	13192.08	3.76	0	-4433	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16303	74.43	1.87	12	0.13	176.00	6991.00	20000	20221114	-34.50	12150	20230824	7.82	18000	-27.22	20230418	12150	7.82	20230824	17320	-24.36	20230516	1310	900.00	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
96	20230912	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13170	-70	5	-0.53	1421388530	107480	18.03	13290	13300	13160	17210	9270	13240	13224.68	3.76	0	-921	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16390	74.83	1.88	12	0.09	176.00	6991.00	20000	20221114	-34.15	12150	20230824	8.40	18000	-26.83	20230418	12150	8.40	20230824	17320	-23.96	20230516	1310	905.34	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
97	20230912	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13240	0	3	0.00	60121820	4530	0.76	13290	13300	13240	17210	9270	13240	13271.92	3.76	0	212	13513	13376	13183	13046	12853	13445	13115	1244	3970	1000	9530	10	1	124447300	16477	75.23	1.89	12	0.00	176.00	6991.00	20000	20221114	-33.80	12150	20230824	8.97	18000	-26.44	20230418	12150	8.97	20230824	17320	-23.56	20230516	1310	910.69	20221013	1.56	Y	001440	1000	1244 억		4678054	N	N	24924	N	00	N
98	20230911	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13240	250	2	1.92	7842482970	594076	236.79	12990	13320	12990	16880	9100	12990	13201.08	3.60	0	196323	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16477	75.23	1.89	12	0.48	176.00	6991.00	20000	20221114	-33.80	12150	20230824	8.97	18000	-26.44	20230418	12150	8.97	20230824	17320	-23.56	20230516	1310	910.69	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	24924	N	00	N
99	20230911	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13230	240	2	1.85	7340045360	556109	221.66	12990	13320	12990	16880	9100	12990	13198.93	3.60	0	200653	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16464	75.17	1.89	12	0.45	176.00	6991.00	20000	20221114	-33.85	12150	20230824	8.89	18000	-26.50	20230418	12150	8.89	20230824	17320	-23.61	20230516	1310	909.92	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
100	20230911	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13280	290	2	2.23	6047827300	458739	182.85	12990	13300	12990	16880	9100	12990	13183.59	3.60	0	193476	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16527	75.45	1.90	12	0.37	176.00	6991.00	20000	20221114	-33.60	12150	20230824	9.30	18000	-26.22	20230418	12150	9.30	20230824	17320	-23.33	20230516	1310	913.74	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
101	20230911	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13160	170	2	1.31	4022348730	305833	121.90	12990	13250	12990	16880	9100	12990	13152.11	3.60	0	107581	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16377	74.77	1.88	12	0.25	176.00	6991.00	20000	20221114	-34.20	12150	20230824	8.31	18000	-26.89	20230418	12150	8.31	20230824	17320	-24.02	20230516	1310	904.58	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
102	20230911	120115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13130	140	2	1.08	3384200540	257280	102.55	12990	13250	12990	16880	9100	12990	13153.76	3.60	0	89931	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16340	74.60	1.88	12	0.21	176.00	6991.00	20000	20221114	-34.35	12150	20230824	8.07	18000	-27.06	20230418	12150	8.07	20230824	17320	-24.19	20230516	1310	902.29	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
103	20230911	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	160	2	1.23	2872577650	218326	87.02	12990	13250	12990	16880	9100	12990	13157.29	3.60	0	88611	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16365	74.72	1.88	12	0.18	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
104	20230911	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	160	2	1.23	2217952850	168538	67.18	12990	13250	12990	16880	9100	12990	13159.96	3.60	0	78176	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16365	74.72	1.88	12	0.14	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
105	20230911	090114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	110	2	0.85	155840160	11978	4.77	12990	13130	12990	16880	9100	12990	13010.53	3.60	0	7362	13196	13092	12976	12872	12756	13145	12925	1244	3890	1000	9350	10	1	124447300	16303	74.43	1.87	12	0.01	176.00	6991.00	20000	20221114	-34.50	12150	20230824	7.82	18000	-27.22	20230418	12150	7.82	20230824	17320	-24.36	20230516	1310	900.00	20221013	1.57	Y	001440	1000	1244 억		4484467	N	N	17886	N	00	N
106	20230908	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12990	40	2	0.31	3222208470	248613	71.27	12940	13080	12860	16830	9070	12950	12960.67	3.57	0	37915	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16166	73.81	1.86	12	0.20	176.00	6991.00	20000	20221114	-35.05	12150	20230824	6.91	18000	-27.83	20230418	12150	6.91	20230824	17320	-25.00	20230516	1310	891.60	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	17886	N	00	N
107	20230908	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12970	20	2	0.15	2884785710	222625	63.82	12940	13080	12860	16830	9070	12950	12958.05	3.57	0	33819	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16141	73.69	1.86	12	0.18	176.00	6991.00	20000	20221114	-35.15	12150	20230824	6.75	18000	-27.94	20230418	12150	6.75	20230824	17320	-25.12	20230516	1310	890.08	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
108	20230908	140115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12950	0	3	0.00	2591488280	199980	57.33	12940	13080	12860	16830	9070	12950	12958.74	3.57	0	32336	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16116	73.58	1.85	12	0.16	176.00	6991.00	20000	20221114	-35.25	12150	20230824	6.58	18000	-28.06	20230418	12150	6.58	20230824	17320	-25.23	20230516	1310	888.55	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
109	20230908	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12980	30	2	0.23	2260846070	174482	50.02	12940	13080	12860	16830	9070	12950	12957.47	3.57	0	34725	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16153	73.75	1.86	12	0.14	176.00	6991.00	20000	20221114	-35.10	12150	20230824	6.83	18000	-27.89	20230418	12150	6.83	20230824	17320	-25.06	20230516	1310	890.84	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
110	20230908	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12970	20	2	0.15	2046500850	157963	45.29	12940	13080	12860	16830	9070	12950	12955.57	3.57	0	33760	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16141	73.69	1.86	12	0.13	176.00	6991.00	20000	20221114	-35.15	12150	20230824	6.75	18000	-27.94	20230418	12150	6.75	20230824	17320	-25.12	20230516	1310	890.08	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
111	20230908	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13080	130	2	1.00	1762507190	136118	39.02	12940	13080	12860	16830	9070	12950	12948.38	3.57	0	29969	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16278	74.32	1.87	12	0.11	176.00	6991.00	20000	20221114	-34.60	12150	20230824	7.65	18000	-27.33	20230418	12150	7.65	20230824	17320	-24.48	20230516	1310	898.47	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
112	20230908	100114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12880	-70	5	-0.54	828753440	64078	18.37	12940	13010	12870	16830	9070	12950	12933.51	3.57	0	9080	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16029	73.18	1.84	12	0.05	176.00	6991.00	20000	20221114	-35.60	12150	20230824	6.01	18000	-28.44	20230418	12150	6.01	20230824	17320	-25.64	20230516	1310	883.21	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
113	20230908	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12940	-10	5	-0.08	78771110	6086	1.74	12940	13000	12930	16830	9070	12950	12943.00	3.57	0	3302	13143	13046	12923	12826	12703	13060	12840	1244	3880	1000	9320	10	1	124447300	16103	73.52	1.85	12	0.00	176.00	6991.00	20000	20221114	-35.30	12150	20230824	6.50	18000	-28.11	20230418	12150	6.50	20230824	17320	-25.29	20230516	1310	887.79	20221013	1.58	Y	001440	1000	1244 억		4443940	N	N	27714	N	00	N
114	20230907	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12950	-70	5	-0.54	4444489170	344870	96.38	12950	13020	12800	16920	9120	13020	12887.39	3.55	0	27639	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16116	73.58	1.85	12	0.28	176.00	6991.00	20000	20221114	-35.25	12150	20230824	6.58	18000	-28.06	20230418	12150	6.58	20230824	17320	-25.23	20230516	1310	888.55	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	27714	N	00	N
115	20230907	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12870	-150	5	-1.15	4078016300	316495	88.45	12950	13020	12800	16920	9120	13020	12884.91	3.55	0	23937	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16016	73.12	1.84	12	0.25	176.00	6991.00	20000	20221114	-35.65	12150	20230824	5.93	18000	-28.50	20230418	12150	5.93	20230824	17320	-25.69	20230516	1310	882.44	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
116	20230907	140114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12900	-120	5	-0.92	3441939270	267059	74.63	12950	13020	12800	16920	9120	13020	12888.29	3.55	0	9152	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16054	73.30	1.85	12	0.21	176.00	6991.00	20000	20221114	-35.50	12150	20230824	6.17	18000	-28.33	20230418	12150	6.17	20230824	17320	-25.52	20230516	1310	884.73	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
117	20230907	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12900	-120	5	-0.92	2976296040	230979	64.55	12950	13020	12800	16920	9120	13020	12885.54	3.55	0	-2047	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16054	73.30	1.85	12	0.19	176.00	6991.00	20000	20221114	-35.50	12150	20230824	6.17	18000	-28.33	20230418	12150	6.17	20230824	17320	-25.52	20230516	1310	884.73	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
118	20230907	120115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12860	-160	5	-1.23	2608583360	202445	56.58	12950	13020	12800	16920	9120	13020	12885.36	3.55	0	-3777	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16004	73.07	1.84	12	0.16	176.00	6991.00	20000	20221114	-35.70	12150	20230824	5.84	18000	-28.56	20230418	12150	5.84	20230824	17320	-25.75	20230516	1310	881.68	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
119	20230907	110115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12840	-180	5	-1.38	2044685840	158474	44.29	12950	13020	12800	16920	9120	13020	12902.31	3.55	0	-9525	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	15979	72.95	1.84	12	0.13	176.00	6991.00	20000	20221114	-35.80	12150	20230824	5.68	18000	-28.67	20230418	12150	5.68	20230824	17320	-25.87	20230516	1310	880.15	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
120	20230907	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12910	-110	5	-0.84	982529630	75806	21.18	12950	13020	12910	16920	9120	13020	12961.07	3.55	0	-4876	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16066	73.35	1.85	12	0.06	176.00	6991.00	20000	20221114	-35.45	12150	20230824	6.26	18000	-28.28	20230418	12150	6.26	20230824	17320	-25.46	20230516	1310	885.50	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
121	20230907	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12990	-30	5	-0.23	34271340	2646	0.74	12950	12990	12950	16920	9120	13020	12950.82	3.55	0	-154	13373	13196	13073	12896	12773	13285	12985	1244	3900	1000	9370	10	1	124447300	16166	73.81	1.86	12	0.00	176.00	6991.00	20000	20221114	-35.05	12150	20230824	6.91	18000	-27.83	20230418	12150	6.91	20230824	17320	-25.00	20230516	1310	891.60	20221013	1.58	Y	001440	1000	1244 억		4417140	N	N	19255	N	00	N
122	20230906	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13020	-60	5	-0.46	4631577470	354283	100.34	13010	13250	12950	17000	9160	13080	13073.37	3.55	0	3640	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16203	73.98	1.86	12	0.28	176.00	6991.00	20000	20221114	-34.90	12150	20230824	7.16	18000	-27.67	20230418	12150	7.16	20230824	17320	-24.83	20230516	1310	893.89	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	19255	N	00	N
123	20230906	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13010	-70	5	-0.54	4368031740	334043	94.61	13010	13250	12950	17000	9160	13080	13076.26	3.55	0	2591	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16191	73.92	1.86	12	0.27	176.00	6991.00	20000	20221114	-34.95	12150	20230824	7.08	18000	-27.72	20230418	12150	7.08	20230824	17320	-24.88	20230516	1310	893.13	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
124	20230906	140115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13090	10	2	0.08	3609385320	275891	78.14	13010	13250	12950	17000	9160	13080	13082.65	3.55	0	23301	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16290	74.38	1.87	12	0.22	176.00	6991.00	20000	20221114	-34.55	12150	20230824	7.74	18000	-27.28	20230418	12150	7.74	20230824	17320	-24.42	20230516	1310	899.24	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
125	20230906	130117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13140	60	2	0.46	3219873530	246146	69.72	13010	13250	12950	17000	9160	13080	13081.15	3.55	0	20261	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16352	74.66	1.88	12	0.20	176.00	6991.00	20000	20221114	-34.30	12150	20230824	8.15	18000	-27.00	20230418	12150	8.15	20230824	17320	-24.13	20230516	1310	903.05	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
126	20230906	120115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	70	2	0.54	2868023980	219336	62.12	13010	13250	12950	17000	9160	13080	13075.94	3.55	0	21169	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16365	74.72	1.88	12	0.18	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
127	20230906	110115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13090	10	2	0.08	1885621480	144617	40.96	13010	13150	12950	17000	9160	13080	13038.72	3.55	0	20414	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16290	74.38	1.87	12	0.12	176.00	6991.00	20000	20221114	-34.55	12150	20230824	7.74	18000	-27.28	20230418	12150	7.74	20230824	17320	-24.42	20230516	1310	899.24	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
128	20230906	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13070	-10	5	-0.08	1034959220	79377	22.48	13010	13150	12950	17000	9160	13080	13038.52	3.55	0	13152	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16265	74.26	1.87	12	0.06	176.00	6991.00	20000	20221114	-34.65	12150	20230824	7.57	18000	-27.39	20230418	12150	7.57	20230824	17320	-24.54	20230516	1310	897.71	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
129	20230906	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13000	-80	5	-0.61	77733940	5978	1.69	13010	13050	12990	17000	9160	13080	13003.26	3.55	0	1270	13453	13266	13163	12976	12873	13215	12925	1244	3920	1000	9410	10	1	124447300	16178	73.86	1.86	12	0.00	176.00	6991.00	20000	20221114	-35.00	12150	20230824	7.00	18000	-27.78	20230418	12150	7.00	20230824	17320	-24.94	20230516	1310	892.37	20221013	1.59	Y	001440	1000	1244 억		4412676	N	N	25422	N	00	N
130	20230905	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13080	-70	5	-0.53	4601309920	349247	86.40	13110	13350	13060	17090	9210	13150	13175.13	3.57	0	-23611	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16278	74.32	1.87	12	0.28	176.00	6991.00	20000	20221114	-34.60	12150	20230824	7.65	18000	-27.33	20230418	12150	7.65	20230824	17320	-24.48	20230516	1310	898.47	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	25422	N	00	N
131	20230905	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13110	-40	5	-0.30	4086269500	309886	76.66	13110	13350	13080	17090	9210	13150	13186.37	3.57	0	-24373	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16315	74.49	1.88	12	0.25	176.00	6991.00	20000	20221114	-34.45	12150	20230824	7.90	18000	-27.17	20230418	12150	7.90	20230824	17320	-24.31	20230516	1310	900.76	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
132	20230905	140115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13170	20	2	0.15	3616672290	274075	67.80	13110	13350	13080	17090	9210	13150	13195.93	3.57	0	-22494	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16390	74.83	1.88	12	0.22	176.00	6991.00	20000	20221114	-34.15	12150	20230824	8.40	18000	-26.83	20230418	12150	8.40	20230824	17320	-23.96	20230516	1310	905.34	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
133	20230905	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13120	-30	5	-0.23	3322729700	251730	62.27	13110	13350	13080	17090	9210	13150	13199.58	3.57	0	-21645	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16327	74.55	1.88	12	0.20	176.00	6991.00	20000	20221114	-34.40	12150	20230824	7.98	18000	-27.11	20230418	12150	7.98	20230824	17320	-24.25	20230516	1310	901.53	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
134	20230905	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13110	-40	5	-0.30	3002132620	227268	56.22	13110	13350	13090	17090	9210	13150	13209.66	3.57	0	-18361	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16315	74.49	1.88	12	0.18	176.00	6991.00	20000	20221114	-34.45	12150	20230824	7.90	18000	-27.17	20230418	12150	7.90	20230824	17320	-24.31	20230516	1310	900.76	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
135	20230905	110114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13140	-10	5	-0.08	2477324380	187272	46.33	13110	13350	13110	17090	9210	13150	13228.49	3.57	0	-5931	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16352	74.66	1.88	12	0.15	176.00	6991.00	20000	20221114	-34.30	12150	20230824	8.15	18000	-27.00	20230418	12150	8.15	20230824	17320	-24.13	20230516	1310	903.05	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
136	20230905	100114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13180	30	2	0.23	1837647670	138799	34.34	13110	13350	13110	17090	9210	13150	13239.65	3.57	0	10815	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16402	74.89	1.89	12	0.11	176.00	6991.00	20000	20221114	-34.10	12150	20230824	8.48	18000	-26.78	20230418	12150	8.48	20230824	17320	-23.90	20230516	1310	906.11	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
137	20230905	090114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13190	40	2	0.30	38297570	2918	0.72	13110	13200	13110	17090	9210	13150	13124.41	3.57	0	159	13410	13280	13140	13010	12870	13345	13075	1244	3940	1000	9460	10	1	124447300	16415	74.94	1.89	12	0.00	176.00	6991.00	20000	20221114	-34.05	12150	20230824	8.56	18000	-26.72	20230418	12150	8.56	20230824	17320	-23.85	20230516	1310	906.87	20221013	1.60	Y	001440	1000	1244 억		4439969	N	N	22416	N	00	N
138	20230904	160114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	100	2	0.77	5268195630	401292	77.80	13020	13270	13000	16960	9140	13050	13128.10	3.52	0	55104	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16365	74.72	1.88	12	0.32	176.00	6991.00	20000	20221114	-34.25	12150	20230824	8.23	18000	-26.94	20230418	12150	8.23	20230824	17320	-24.08	20230516	1310	903.82	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	22416	N	00	N
139	20230904	150114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13110	60	2	0.46	4503544610	342971	66.49	13020	13270	13000	16960	9140	13050	13131.00	3.52	0	51438	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16315	74.49	1.88	12	0.28	176.00	6991.00	20000	20221114	-34.45	12150	20230824	7.90	18000	-27.17	20230418	12150	7.90	20230824	17320	-24.31	20230516	1310	900.76	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
140	20230904	140114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13140	90	2	0.69	3864643880	294313	57.06	13020	13270	13000	16960	9140	13050	13131.10	3.52	0	30813	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16352	74.66	1.88	12	0.24	176.00	6991.00	20000	20221114	-34.30	12150	20230824	8.15	18000	-27.00	20230418	12150	8.15	20230824	17320	-24.13	20230516	1310	903.05	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
141	20230904	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13130	80	2	0.61	3323558130	253084	49.06	13020	13270	13000	16960	9140	13050	13132.27	3.52	0	14092	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16340	74.60	1.88	12	0.20	176.00	6991.00	20000	20221114	-34.35	12150	20230824	8.07	18000	-27.06	20230418	12150	8.07	20230824	17320	-24.19	20230516	1310	902.29	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
142	20230904	120115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	50	2	0.38	2924220720	222632	43.16	13020	13270	13000	16960	9140	13050	13134.82	3.52	0	19694	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16303	74.43	1.87	12	0.18	176.00	6991.00	20000	20221114	-34.50	12150	20230824	7.82	18000	-27.22	20230418	12150	7.82	20230824	17320	-24.36	20230516	1310	900.00	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
143	20230904	110113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13110	60	2	0.46	2655185960	202067	39.17	13020	13270	13000	16960	9140	13050	13140.18	3.52	0	18397	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16315	74.49	1.88	12	0.16	176.00	6991.00	20000	20221114	-34.45	12150	20230824	7.90	18000	-27.17	20230418	12150	7.90	20230824	17320	-24.31	20230516	1310	900.76	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
144	20230904	100113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13120	70	2	0.54	1911482460	145264	28.16	13020	13270	13000	16960	9140	13050	13158.76	3.52	0	17709	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16327	74.55	1.88	12	0.12	176.00	6991.00	20000	20221114	-34.40	12150	20230824	7.98	18000	-27.11	20230418	12150	7.98	20230824	17320	-24.25	20230516	1310	901.53	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
145	20230904	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13050	0	3	0.00	142854880	10964	2.13	13020	13090	13020	16960	9140	13050	13029.24	3.52	0	2530	13676	13362	13086	12772	12496	13225	12635	1244	3910	1000	9390	10	1	124447300	16240	74.15	1.87	12	0.01	176.00	6991.00	20000	20221114	-34.75	12150	20230824	7.41	18000	-27.50	20230418	12150	7.41	20230824	17320	-24.65	20230516	1310	896.18	20221013	1.63	Y	001440	1000	1244 억		4384006	N	N	19599	N	00	N
146	20230901	160114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13050	-150	5	-1.14	6701911240	508841	99.34	13230	13400	12810	17160	9240	13200	13171.26	3.46	0	74270	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16240	74.15	1.87	12	0.41	176.00	6991.00	20350	20220831	-35.87	12150	20230824	7.41	18000	-27.50	20230418	12150	7.41	20230824	17320	-24.65	20230516	1310	896.18	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	19599	N	00	N
147	20230901	150114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13090	-110	5	-0.83	6403288260	486005	94.88	13230	13400	12810	17160	9240	13200	13175.35	3.46	0	76293	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16290	74.38	1.87	12	0.39	176.00	6991.00	20350	20220831	-35.68	12150	20230824	7.74	18000	-27.28	20230418	12150	7.74	20230824	17320	-24.42	20230516	1310	899.24	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
148	20230901	140113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13030	-170	5	-1.29	5476529690	415092	81.04	13230	13400	12810	17160	9240	13200	13193.53	3.46	0	75358	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16215	74.03	1.86	12	0.33	176.00	6991.00	20350	20220831	-35.97	12150	20230824	7.24	18000	-27.61	20230418	12150	7.24	20230824	17320	-24.77	20230516	1310	894.66	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
149	20230901	130114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13080	-120	5	-0.91	4891397830	370243	72.28	13230	13400	12810	17160	9240	13200	13211.32	3.46	0	73869	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16278	74.32	1.87	12	0.30	176.00	6991.00	20350	20220831	-35.72	12150	20230824	7.65	18000	-27.33	20230418	12150	7.65	20230824	17320	-24.48	20230516	1310	898.47	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
150	20230901	120114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13070	-130	5	-0.98	4550080380	344131	67.18	13230	13400	12810	17160	9240	13200	13221.94	3.46	0	65005	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16265	74.26	1.87	12	0.28	176.00	6991.00	20350	20220831	-35.77	12150	20230824	7.57	18000	-27.39	20230418	12150	7.57	20230824	17320	-24.54	20230516	1310	897.71	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
151	20230901	110113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13140	-60	5	-0.45	3809838640	287638	56.15	13230	13400	12810	17160	9240	13200	13245.26	3.46	0	40826	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16352	74.66	1.88	12	0.23	176.00	6991.00	20350	20220831	-35.43	12150	20230824	8.15	18000	-27.00	20230418	12150	8.15	20230824	17320	-24.13	20230516	1310	903.05	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
152	20230901	100114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13300	100	2	0.76	2289556890	172038	33.59	13230	13400	13220	17160	9240	13200	13308.45	3.46	0	39328	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16551	75.57	1.90	12	0.14	176.00	6991.00	20350	20220831	-34.64	12150	20230824	9.47	18000	-26.11	20230418	12150	9.47	20230824	17320	-23.21	20230516	1310	915.27	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N
153	20230901	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13240	40	2	0.30	80653050	6095	1.19	13230	13250	13230	17160	9240	13200	13232.74	3.46	0	-783	13340	13270	13150	13080	12960	13295	13105	1244	3960	1000	9500	10	1	124447300	16477	75.23	1.89	12	0.00	176.00	6991.00	20350	20220831	-34.94	12150	20230824	8.97	18000	-26.44	20230418	12150	8.97	20230824	17320	-23.56	20230516	1310	910.69	20221013	1.64	Y	001440	1000	1244 억		4310551	N	N	20079	N	00	N