KissMeData/248070/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	161011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	350	2	1.15	10042887100	329778	69.17	30400	30900	30150	39550	21350	30450	30452.23	20.20	0	-13702	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15402	32.56	4.91	12	0.66	946.00	6273.00	32450	20230829	-5.08	16550	20221227	86.10	32450	-5.08	20230829	16800	83.33	20230102	32450	-5.08	20230829	16550	86.10	20221227	2.53	N	248070	500	250 억		10102826	N	N	124	N	00	N
3	20230927	151022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	300	2	0.99	9208390900	302703	63.49	30400	30850	30150	39550	21350	30450	30420.55	20.20	0	-14576	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15377	32.51	4.90	12	0.61	946.00	6273.00	32450	20230829	-5.24	16550	20221227	85.80	32450	-5.24	20230829	16800	83.04	20230102	32450	-5.24	20230829	16550	85.80	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
4	20230927	141023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	100	2	0.33	6742428350	222402	46.65	30400	30650	30150	39550	21350	30450	30316.40	20.20	0	-18537	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15277	32.29	4.87	12	0.44	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
5	20230927	131007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-250	5	-0.82	5182124650	170976	35.86	30400	30650	30150	39550	21350	30450	30309.08	20.20	0	-22344	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15102	31.92	4.81	12	0.34	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
6	20230927	121008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-300	5	-0.99	4755370250	156842	32.89	30400	30650	30150	39550	21350	30450	30319.50	20.20	0	-21759	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15077	31.87	4.81	12	0.31	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
7	20230927	111017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	-100	5	-0.33	3608967950	118947	24.95	30400	30650	30150	39550	21350	30450	30340.97	20.20	0	-18984	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15177	32.08	4.84	12	0.24	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
8	20230927	101009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-150	5	-0.49	2622987200	86390	18.12	30400	30650	30150	39550	21350	30450	30362.16	20.20	0	-23706	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15152	32.03	4.83	12	0.17	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
9	20230927	091029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	0	3	0.00	727239000	23916	5.02	30400	30650	30200	39550	21350	30450	30408.05	20.20	0	-6660	31283	30866	30383	29966	29483	31075	30175	250	9100	500	23140	50	1	50005551	15227	32.19	4.85	12	0.05	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.53	N	248070	500	250 억		10102826	N	N	5	N	00	N
10	20230926	161008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	450	2	1.50	14385031150	474135	162.23	30100	30800	29900	39000	21000	30000	30339.32	20.01	0	58069	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15227	32.19	4.85	12	0.95	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.57	N	248070	500	250 억		10006788	N	N	5	N	00	N
11	20230926	151007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	550	2	1.83	13694364900	451466	154.47	30100	30800	29900	39000	21000	30000	30333.10	20.01	0	64097	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15277	32.29	4.87	12	0.90	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
12	20230926	141001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	250	2	0.83	9064510200	299878	102.60	30100	30500	29900	39000	21000	30000	30227.33	20.01	0	52761	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15127	31.98	4.82	12	0.60	946.00	6273.00	32450	20230829	-6.78	16550	20221227	82.78	32450	-6.78	20230829	16800	80.06	20230102	32450	-6.78	20230829	16550	82.78	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
13	20230926	131005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	300	2	1.00	8081409900	267315	91.46	30100	30500	29900	39000	21000	30000	30231.79	20.01	0	56697	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15152	32.03	4.83	12	0.53	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
14	20230926	121012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	350	2	1.17	6627496850	219336	75.05	30100	30500	29900	39000	21000	30000	30216.18	20.01	0	39506	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15177	32.08	4.84	12	0.44	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
15	20230926	111005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	250	2	0.83	5020463350	166227	56.88	30100	30500	29900	39000	21000	30000	30202.45	20.01	0	22028	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15127	31.98	4.82	12	0.33	946.00	6273.00	32450	20230829	-6.78	16550	20221227	82.78	32450	-6.78	20230829	16800	80.06	20230102	32450	-6.78	20230829	16550	82.78	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
16	20230926	101007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	150	2	0.50	3142874500	103995	35.58	30100	30500	29900	39000	21000	30000	30221.40	20.01	0	8812	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15077	31.87	4.81	12	0.21	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
17	20230926	091008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	350	2	1.17	676590950	22357	7.65	30100	30400	30050	39000	21000	30000	30263.05	20.01	0	1247	30733	30366	29933	29566	29133	30150	29350	250	9000	500	22800	50	1	50005551	15177	32.08	4.84	12	0.04	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.57	N	248070	500	250 억		10006788	N	N	0	N	00	N
18	20230925	161008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-100	5	-0.33	8663957300	290098	68.81	30250	30300	29500	39100	21100	30100	29865.21	20.23	0	-67719	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	15002	31.71	4.78	12	0.58	946.00	6273.00	32450	20230829	-7.55	16550	20221227	81.27	32450	-7.55	20230829	16800	78.57	20230102	32450	-7.55	20230829	16550	81.27	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
19	20230925	151011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	0	3	0.00	8133965900	272411	64.61	30250	30300	29500	39100	21100	30100	29859.08	20.23	0	-61890	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	15052	31.82	4.80	12	0.54	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
20	20230925	140954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-300	5	-1.00	6094594550	204538	48.51	30250	30300	29500	39100	21100	30100	29796.73	20.23	0	-34846	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14902	31.50	4.75	12	0.41	946.00	6273.00	32450	20230829	-8.17	16550	20221227	80.06	32450	-8.17	20230829	16800	77.38	20230102	32450	-8.17	20230829	16550	80.06	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
21	20230925	131000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-350	5	-1.16	5463575600	183412	43.50	30250	30300	29500	39100	21100	30100	29788.37	20.23	0	-37138	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14877	31.45	4.74	12	0.37	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
22	20230925	121005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-500	5	-1.66	5148667900	172813	40.99	30250	30300	29500	39100	21100	30100	29793.11	20.23	0	-35672	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14802	31.29	4.72	12	0.35	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
23	20230925	110959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-500	5	-1.66	4477120850	150123	35.61	30250	30300	29500	39100	21100	30100	29822.83	20.23	0	-29718	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14802	31.29	4.72	12	0.30	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
24	20230925	101003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-350	5	-1.16	3017747300	101265	24.02	30250	30300	29500	39100	21100	30100	29800.20	20.23	0	-21707	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14877	31.45	4.74	12	0.20	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
25	20230925	090959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-200	5	-0.66	703020800	23370	5.54	30250	30300	29900	39100	21100	30100	30082.11	20.23	0	-7677	31233	30666	29983	29416	28733	30950	29700	250	9000	500	22870	50	1	50005551	14952	31.61	4.77	12	0.05	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.59	N	248070	500	250 억		10118185	N	N	4	N	00	N
26	20230922	161037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	200	2	0.67	12561416550	417515	64.35	29550	30550	29300	38850	20950	29900	30086.10	20.07	0	98658	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15052	31.82	4.80	12	0.83	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.66	N	248070	500	250 억		10036218	N	N	4	N	00	N
27	20230922	151030	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	11709083050	389248	59.99	29550	30550	29300	38850	20950	29900	30081.29	20.07	0	90599	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	0.78	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
28	20230922	141028	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	9471347300	314805	48.52	29550	30550	29300	38850	20950	29900	30086.39	20.07	0	69065	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	0.63	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
29	20230922	130927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	150	2	0.50	8454937650	280984	43.30	29550	30550	29300	38850	20950	29900	30090.46	20.07	0	67794	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15027	31.77	4.79	12	0.56	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
30	20230922	120925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	50	2	0.17	7638993600	253874	39.13	29550	30550	29300	38850	20950	29900	30089.71	20.07	0	59664	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	14977	31.66	4.77	12	0.51	946.00	6273.00	32450	20230829	-7.70	16550	20221227	80.97	32450	-7.70	20230829	16800	78.27	20230102	32450	-7.70	20230829	16550	80.97	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
31	20230922	110919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	6227535150	206848	31.88	29550	30550	29300	38850	20950	29900	30106.82	20.07	0	51098	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	0.41	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
32	20230922	100920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	400	2	1.34	4707691650	156511	24.12	29550	30550	29300	38850	20950	29900	30078.98	20.07	0	41562	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	15152	32.03	4.83	12	0.31	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
33	20230922	090916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	50	2	0.17	1398420900	47213	7.28	29550	30000	29300	38850	20950	29900	29619.40	20.07	0	12218	31766	30832	30366	29432	28966	30600	29200	250	8950	500	22720	50	1	50005551	14977	31.66	4.77	12	0.09	946.00	6273.00	32450	20230829	-7.70	16550	20221227	80.97	32450	-7.70	20230829	16800	78.27	20230102	32450	-7.70	20230829	16550	80.97	20221227	2.66	N	248070	500	250 억		10036218	N	N	1	N	00	N
34	20230921	160920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-1100	5	-3.55	19578691350	643288	58.27	30650	31300	29900	40300	21700	31000	30435.31	20.07	0	-61197	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	14952	31.61	4.77	12	1.29	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.86	N	248070	500	250 억		10034061	N	N	1	N	00	N
35	20230921	150908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-1000	5	-3.23	18422460750	604657	54.77	30650	31300	29900	40300	21700	31000	30467.51	20.07	0	-56887	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15002	31.71	4.78	12	1.21	946.00	6273.00	32450	20230829	-7.55	16550	20221227	81.27	32450	-7.55	20230829	16800	78.57	20230102	32450	-7.55	20230829	16550	81.27	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
36	20230921	140914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-700	5	-2.26	15610515000	511266	46.31	30650	31300	30050	40300	21700	31000	30532.94	20.07	0	-39737	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15152	32.03	4.83	12	1.02	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
37	20230921	130911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-800	5	-2.58	13785527200	451175	40.87	30650	31300	30050	40300	21700	31000	30554.59	20.07	0	-48482	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15102	31.92	4.81	12	0.90	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
38	20230921	120903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-900	5	-2.90	12654080250	413639	37.47	30650	31300	30050	40300	21700	31000	30591.96	20.07	0	-42635	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15052	31.82	4.80	12	0.83	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
39	20230921	110923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-900	5	-2.90	10734517750	349946	31.70	30650	31300	30050	40300	21700	31000	30674.66	20.07	0	-35311	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15052	31.82	4.80	12	0.70	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
40	20230921	100905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-500	5	-1.61	8058029150	261611	23.70	30650	31300	30200	40300	21700	31000	30801.47	20.07	0	-15153	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15252	32.24	4.86	12	0.52	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
41	20230921	090910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31100	100	2	0.32	2102818400	67824	6.14	30650	31300	30650	40300	21700	31000	31004.05	20.07	0	5333	32333	31666	30983	30316	29633	31675	30325	250	9300	500	23560	50	1	50005551	15552	32.88	4.96	12	0.14	946.00	6273.00	32450	20230829	-4.16	16550	20221227	87.92	32450	-4.16	20230829	16800	85.12	20230102	32450	-4.16	20230829	16550	87.92	20221227	2.86	N	248070	500	250 억		10034061	N	N	196	N	00	N
42	20230920	160917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	400	2	1.31	33040945250	1066860	81.01	31000	31650	30300	39750	21450	30600	30970.26	20.08	0	-64671	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15502	32.77	4.94	12	2.13	946.00	6273.00	32450	20230829	-4.47	16550	20221227	87.31	32450	-4.47	20230829	16800	84.52	20230102	32450	-4.47	20230829	16550	87.31	20221227	2.89	N	248070	500	250 억		10040972	N	N	196	N	00	N
43	20230920	150852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31150	550	2	1.80	31970320050	1032353	78.39	31000	31650	30300	39750	21450	30600	30968.40	20.08	0	-67437	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15577	32.93	4.97	12	2.06	946.00	6273.00	32450	20230829	-4.01	16550	20221227	88.22	32450	-4.01	20230829	16800	85.42	20230102	32450	-4.01	20230829	16550	88.22	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
44	20230920	140904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	350	2	1.14	27430606350	886309	67.30	31000	31650	30300	39750	21450	30600	30949.26	20.08	0	-51317	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15477	32.72	4.93	12	1.77	946.00	6273.00	32450	20230829	-4.62	16550	20221227	87.01	32450	-4.62	20230829	16800	84.23	20230102	32450	-4.62	20230829	16550	87.01	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
45	20230920	130900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	100	2	0.33	24490924250	790891	60.05	31000	31650	30300	39750	21450	30600	30966.24	20.08	0	-52902	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15352	32.45	4.89	12	1.58	946.00	6273.00	32450	20230829	-5.39	16550	20221227	85.50	32450	-5.39	20230829	16800	82.74	20230102	32450	-5.39	20230829	16550	85.50	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
46	20230920	120901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-100	5	-0.33	22638690500	730478	55.46	31000	31650	30300	39750	21450	30600	30991.61	20.08	0	-42124	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15252	32.24	4.86	12	1.46	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
47	20230920	110906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-100	5	-0.33	20830645650	671305	50.97	31000	31650	30300	39750	21450	30600	31030.08	20.08	0	-25989	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15252	32.24	4.86	12	1.34	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
48	20230920	100846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31150	550	2	1.80	15443375350	495960	37.66	31000	31650	30300	39750	21450	30600	31138.35	20.08	0	-8058	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15577	32.93	4.97	12	0.99	946.00	6273.00	32450	20230829	-4.01	16550	20221227	88.22	32450	-4.01	20230829	16800	85.42	20230102	32450	-4.01	20230829	16550	88.22	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
49	20230920	090859	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	-50	5	-0.16	2459301700	79895	6.07	31000	31000	30500	39750	21450	30600	30781.67	20.08	0	-16128	31600	31100	30250	29750	28900	31350	30000	250	9150	500	23250	50	1	50005551	15277	32.29	4.87	12	0.16	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.89	N	248070	500	250 억		10040972	N	N	1	N	00	N
50	20230919	160857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	1350	2	4.62	39770836650	1311604	513.89	29650	30750	29400	38000	20500	29250	30321.42	19.74	0	130644	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15302	32.35	4.88	12	2.62	946.00	6273.00	32450	20230829	-5.70	16550	20221227	84.89	32450	-5.70	20230829	16800	82.14	20230102	32450	-5.70	20230829	16550	84.89	20221227	2.93	N	248070	500	250 억		9868678	N	N	1	N	00	N
51	20230919	150856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	1250	2	4.27	38538023300	1271241	498.07	29650	30750	29400	38000	20500	29250	30315.28	19.74	0	125470	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15252	32.24	4.86	12	2.54	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
52	20230919	140855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	1400	2	4.79	34302717750	1133086	443.95	29650	30700	29400	38000	20500	29250	30273.71	19.74	0	132979	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15327	32.40	4.89	12	2.27	946.00	6273.00	32450	20230829	-5.55	16550	20221227	85.20	32450	-5.55	20230829	16800	82.44	20230102	32450	-5.55	20230829	16550	85.20	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
53	20230919	130841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	1050	2	3.59	28960851400	958309	375.47	29650	30650	29400	38000	20500	29250	30220.79	19.74	0	118659	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15152	32.03	4.83	12	1.92	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
54	20230919	120858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	1100	2	3.76	25194681300	833855	326.71	29650	30650	29400	38000	20500	29250	30214.70	19.74	0	97666	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15177	32.08	4.84	12	1.67	946.00	6273.00	32450	20230829	-6.47	16550	20221227	83.38	32450	-6.47	20230829	16800	80.65	20230102	32450	-6.47	20230829	16550	83.38	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
55	20230919	110904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	1200	2	4.10	19759010400	655548	256.84	29650	30450	29400	38000	20500	29250	30141.21	19.74	0	82778	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15227	32.19	4.85	12	1.31	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
56	20230919	100855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	900	2	3.08	12403473600	412640	161.67	29650	30400	29400	38000	20500	29250	30058.83	19.74	0	33180	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	15077	31.87	4.81	12	0.83	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
57	20230919	090852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	400	2	1.37	1094765250	36985	14.49	29650	29700	29400	38000	20500	29250	29600.25	19.74	0	-11923	30183	29716	28983	28516	27783	29950	28750	250	8750	500	22230	50	1	50005551	14827	31.34	4.73	12	0.07	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.93	N	248070	500	250 억		9868678	N	N	390	N	00	N
58	20230918	160856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	150	2	0.52	7350928400	252874	39.49	29000	29450	28250	37800	20400	29100	29069.06	19.68	0	21245	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14627	30.92	4.66	12	0.51	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	3.01	N	248070	500	250 억		9842008	N	N	390	N	00	N
59	20230918	150853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	100	2	0.34	6828548800	235012	36.70	29000	29450	28250	37800	20400	29100	29056.16	19.68	0	19510	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14602	30.87	4.65	12	0.47	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
60	20230918	140913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	5871691200	202163	31.57	29000	29450	28250	37800	20400	29100	29044.33	19.68	0	17088	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14552	30.76	4.64	12	0.40	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
61	20230918	130850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	300	2	1.03	5125086600	176591	27.58	29000	29450	28250	37800	20400	29100	29022.34	19.68	0	16641	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14702	31.08	4.69	12	0.35	946.00	6273.00	32450	20230829	-9.40	16550	20221227	77.64	32450	-9.40	20230829	16800	75.00	20230102	32450	-9.40	20230829	16550	77.64	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
62	20230918	120858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-50	5	-0.17	4115134050	141947	22.17	29000	29200	28250	37800	20400	29100	28990.61	19.68	0	7744	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14527	30.71	4.63	12	0.28	946.00	6273.00	32450	20230829	-10.48	16550	20221227	75.53	32450	-10.48	20230829	16800	72.92	20230102	32450	-10.48	20230829	16550	75.53	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
63	20230918	110844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	2803501050	96818	15.12	29000	29200	28250	37800	20400	29100	28956.35	19.68	0	4532	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14502	30.66	4.62	12	0.19	946.00	6273.00	32450	20230829	-10.63	16550	20221227	75.23	32450	-10.63	20230829	16800	72.62	20230102	32450	-10.63	20230829	16550	75.23	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
64	20230918	100838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	2069643650	71480	11.16	29000	29200	28250	37800	20400	29100	28954.10	19.68	0	1734	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14502	30.66	4.62	12	0.14	946.00	6273.00	32450	20230829	-10.63	16550	20221227	75.23	32450	-10.63	20230829	16800	72.62	20230102	32450	-10.63	20230829	16550	75.23	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
65	20230918	090841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	792602700	27487	4.29	29000	29100	28250	37800	20400	29100	28835.23	19.68	0	-6262	30566	29832	29466	28732	28366	29650	28550	250	8700	500	22110	50	1	50005551	14502	30.66	4.62	12	0.05	946.00	6273.00	32450	20230829	-10.63	16550	20221227	75.23	32450	-10.63	20230829	16800	72.62	20230102	32450	-10.63	20230829	16550	75.23	20221227	3.01	N	248070	500	250 억		9842008	N	N	1853	N	00	N
66	20230915	160851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	18930628800	637841	102.35	29250	30200	29100	37800	20400	29100	29679.68	19.43	0	101955	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14552	30.76	4.64	12	1.28	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.90	N	248070	500	250 억		9717718	N	N	1853	N	00	N
67	20230915	150847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	250	2	0.86	17790426600	598726	96.07	29250	30200	29100	37800	20400	29100	29713.80	19.43	0	106745	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14677	31.03	4.68	12	1.20	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
68	20230915	140853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	250	2	0.86	16128880650	541907	86.96	29250	30200	29100	37800	20400	29100	29763.19	19.43	0	96268	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14677	31.03	4.68	12	1.08	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
69	20230915	130844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	550	2	1.89	13853318150	464659	74.56	29250	30200	29100	37800	20400	29100	29813.95	19.43	0	96651	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14827	31.34	4.73	12	0.93	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
70	20230915	120848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	750	2	2.58	12930372600	433647	69.58	29250	30200	29100	37800	20400	29100	29817.74	19.43	0	97974	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14927	31.55	4.76	12	0.87	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
71	20230915	110855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	500	2	1.72	9320745700	313063	50.24	29250	30200	29100	37800	20400	29100	29772.75	19.43	0	84517	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14802	31.29	4.72	12	0.63	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
72	20230915	100853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	700	2	2.41	7649380550	256927	41.23	29250	30200	29100	37800	20400	29100	29772.58	19.43	0	77901	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14902	31.50	4.75	12	0.51	946.00	6273.00	32450	20230829	-8.17	16550	20221227	80.06	32450	-8.17	20230829	16800	77.38	20230102	32450	-8.17	20230829	16550	80.06	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
73	20230915	090842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	800	2	2.75	3870706800	129924	20.85	29250	30200	29100	37800	20400	29100	29792.08	19.43	0	55051	30366	29732	28566	27932	26766	30050	28250	250	8700	500	22110	50	1	50005551	14952	31.61	4.77	12	0.26	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.90	N	248070	500	250 억		9717718	N	N	170	N	00	N
74	20230914	160853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	1200	2	4.30	17691704150	621961	63.14	27700	29200	27400	36250	19550	27900	28442.16	19.42	0	-12281	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	14552	30.76	4.64	12	1.24	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.89	N	248070	500	250 억		9712217	N	N	170	N	00	N
75	20230914	150826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	950	2	3.41	16618058800	584951	59.38	27700	29200	27400	36250	19550	27900	28409.63	19.42	0	-23612	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	14427	30.50	4.60	12	1.17	946.00	6273.00	32450	20230829	-11.09	16550	20221227	74.32	32450	-11.09	20230829	16800	71.73	20230102	32450	-11.09	20230829	16550	74.32	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
76	20230914	140845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	900	2	3.23	13260750500	469121	47.62	27700	29200	27400	36250	19550	27900	28267.51	19.42	0	-19853	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	14402	30.44	4.59	12	0.94	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
77	20230914	130827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	6231704200	224318	22.77	27700	28150	27400	36250	19550	27900	27780.48	19.42	0	-32507	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	13927	29.44	4.44	12	0.45	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
78	20230914	120837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	100	2	0.36	5372645400	193549	19.65	27700	28150	27400	36250	19550	27900	27758.32	19.42	0	-31192	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	14002	29.60	4.46	12	0.39	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
79	20230914	110831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	4592367900	165698	16.82	27700	27950	27400	36250	19550	27900	27714.88	19.42	0	-28038	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	13927	29.44	4.44	12	0.33	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
80	20230914	100824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-150	5	-0.54	3103188850	112141	11.38	27700	27900	27400	36250	19550	27900	27671.47	19.42	0	-9882	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	13877	29.33	4.42	12	0.22	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
81	20230914	090839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-100	5	-0.36	1433417000	51977	5.28	27700	27800	27400	36250	19550	27900	27575.65	19.42	0	-1848	30433	29166	28383	27116	26333	28775	26725	250	8350	500	21200	50	1	50005551	13902	29.39	4.43	12	0.10	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.89	N	248070	500	250 억		9712217	N	N	449	N	00	N
82	20230913	160843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-1650	5	-5.58	27901161300	982235	142.61	29250	29650	27600	38400	20700	29550	28404.87	19.29	0	-41336	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	13952	29.49	4.45	12	1.96	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.82	N	248070	500	250 억		9645090	N	N	449	N	00	N
83	20230913	150834	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-1700	5	-5.75	26984368550	949344	137.83	29250	29650	27600	38400	20700	29550	28422.66	19.29	0	-36818	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	13927	29.44	4.44	12	1.90	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
84	20230913	140843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-1400	5	-4.74	21135336100	739940	107.43	29250	29650	28050	38400	20700	29550	28561.81	19.29	0	-29666	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14077	29.76	4.49	12	1.48	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
85	20230913	130818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-1300	5	-4.40	19520208500	682697	99.12	29250	29650	28050	38400	20700	29550	28590.93	19.29	0	-36853	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14127	29.86	4.50	12	1.37	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
86	20230913	120839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-1350	5	-4.57	17749843350	619807	89.99	29250	29650	28050	38400	20700	29550	28635.74	19.29	0	-34307	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14102	29.81	4.50	12	1.24	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
87	20230913	110838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-1350	5	-4.57	15106907150	526033	76.37	29250	29650	28150	38400	20700	29550	28716.46	19.29	0	-15419	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14102	29.81	4.50	12	1.05	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
88	20230913	100829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-1150	5	-3.89	11607715650	402264	58.40	29250	29650	28200	38400	20700	29550	28853.67	19.29	0	7319	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14202	30.02	4.53	12	0.80	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
89	20230913	090821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	-100	5	-0.34	2115817150	71998	10.45	29250	29650	29200	38400	20700	29550	29384.12	19.29	0	15541	30550	30050	29750	29250	28950	30300	29500	250	8850	500	22450	50	1	50005551	14727	31.13	4.69	12	0.14	946.00	6273.00	32450	20230829	-9.24	16550	20221227	77.95	32450	-9.24	20230829	16800	75.30	20230102	32450	-9.24	20230829	16550	77.95	20221227	2.82	N	248070	500	250 억		9645090	N	N	13	N	00	N
90	20230912	160818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	350	2	1.20	20414064250	684002	164.04	29500	30250	29450	37950	20450	29200	29845.46	19.31	0	-64682	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14777	31.24	4.71	12	1.37	946.00	6273.00	32450	20230829	-8.94	16550	20221227	78.55	32450	-8.94	20230829	16800	75.89	20230102	32450	-8.94	20230829	16550	78.55	20221227	2.80	N	248070	500	250 억		9654192	N	N	3	N	00	N
91	20230912	150828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	300	2	1.03	19596231450	656329	157.41	29500	30250	29450	37950	20450	29200	29857.33	19.31	0	-58429	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14752	31.18	4.70	12	1.31	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
92	20230912	140827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	650	2	2.23	16910205100	566005	135.75	29500	30250	29450	37950	20450	29200	29876.42	19.31	0	-35647	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14927	31.55	4.76	12	1.13	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
93	20230912	130816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	550	2	1.88	15726771900	526278	126.22	29500	30250	29450	37950	20450	29200	29883.01	19.31	0	-30877	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14877	31.45	4.74	12	1.05	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
94	20230912	120814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	550	2	1.88	14774769550	494302	118.55	29500	30250	29450	37950	20450	29200	29890.17	19.31	0	-25002	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14877	31.45	4.74	12	0.99	946.00	6273.00	32450	20230829	-8.32	16550	20221227	79.76	32450	-8.32	20230829	16800	77.08	20230102	32450	-8.32	20230829	16550	79.76	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
95	20230912	110820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	600	2	2.05	12034269550	402640	96.57	29500	30250	29450	37950	20450	29200	29888.41	19.31	0	1181	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14902	31.50	4.75	12	0.81	946.00	6273.00	32450	20230829	-8.17	16550	20221227	80.06	32450	-8.17	20230829	16800	77.38	20230102	32450	-8.17	20230829	16550	80.06	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
96	20230912	100811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	500	2	1.71	10254314150	342858	82.23	29500	30250	29450	37950	20450	29200	29908.34	19.31	0	13369	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	14852	31.40	4.73	12	0.69	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
97	20230912	090831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	850	2	2.91	3015070400	100945	24.21	29500	30100	29450	37950	20450	29200	29868.45	19.31	0	31817	30100	29650	29150	28700	28200	29400	28450	250	8750	500	22190	50	1	50005551	15027	31.77	4.79	12	0.20	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.80	N	248070	500	250 억		9654192	N	N	8	N	00	N
98	20230911	160812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-50	5	-0.17	12065405700	415629	67.20	29600	29600	28650	38000	20500	29250	29029.24	19.49	0	-94189	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14602	30.87	4.65	12	0.83	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.81	N	248070	500	250 억		9748263	N	N	8	N	00	N
99	20230911	150818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-50	5	-0.17	11419225800	393517	63.63	29600	29600	28650	38000	20500	29250	29018.37	19.49	0	-84378	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14602	30.87	4.65	12	0.79	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
100	20230911	140826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-350	5	-1.20	9785916900	337413	54.56	29600	29600	28650	38000	20500	29250	29002.77	19.49	0	-72125	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14452	30.55	4.61	12	0.67	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
101	20230911	130801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-450	5	-1.54	8901652300	306799	49.61	29600	29600	28650	38000	20500	29250	29014.59	19.49	0	-75290	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14402	30.44	4.59	12	0.61	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
102	20230911	120816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-300	5	-1.03	7803619550	268718	43.45	29600	29600	28650	38000	20500	29250	29040.17	19.49	0	-69195	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14477	30.60	4.62	12	0.54	946.00	6273.00	32450	20230829	-10.79	16550	20221227	74.92	32450	-10.79	20230829	16800	72.32	20230102	32450	-10.79	20230829	16550	74.92	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
103	20230911	110802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-250	5	-0.85	6999376300	240926	38.95	29600	29600	28650	38000	20500	29250	29051.96	19.49	0	-63703	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14502	30.66	4.62	12	0.48	946.00	6273.00	32450	20230829	-10.63	16550	20221227	75.23	32450	-10.63	20230829	16800	72.62	20230102	32450	-10.63	20230829	16550	75.23	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
104	20230911	100800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-600	5	-2.05	5272193400	181136	29.29	29600	29600	28650	38000	20500	29250	29106.25	19.49	0	-52803	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14327	30.29	4.57	12	0.36	946.00	6273.00	32450	20230829	-11.71	16550	20221227	73.11	32450	-11.71	20230829	16800	70.54	20230102	32450	-11.71	20230829	16550	73.11	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
105	20230911	090758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	100	2	0.34	1194756100	40549	6.56	29600	29600	29300	38000	20500	29250	29464.61	19.49	0	-9491	30283	29766	28983	28466	27683	30025	28725	250	8750	500	22230	50	1	50005551	14677	31.03	4.68	12	0.08	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.81	N	248070	500	250 억		9748263	N	N	0	N	00	N
106	20230908	160820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	1100	2	3.91	17825208500	612925	127.28	28350	29500	28200	36550	19750	28150	29082.10	19.65	0	-76180	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14627	30.92	4.66	12	1.23	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
107	20230908	150818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	1100	2	3.91	16687227150	574072	119.21	28350	29500	28200	36550	19750	28150	29068.19	19.65	0	-59305	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14627	30.92	4.66	12	1.15	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
108	20230908	140809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	1050	2	3.73	14630480800	503714	104.60	28350	29500	28200	36550	19750	28150	29045.23	19.65	0	-48581	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14602	30.87	4.65	12	1.01	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
109	20230908	130818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	1150	2	4.09	12966228950	446669	92.75	28350	29500	28200	36550	19750	28150	29028.74	19.65	0	-40777	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14652	30.97	4.67	12	0.89	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
110	20230908	120830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	1200	2	4.26	11423309800	393950	81.81	28350	29500	28200	36550	19750	28150	28996.87	19.65	0	-48743	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14677	31.03	4.68	12	0.79	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
111	20230908	110824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	1050	2	3.73	10256407750	354044	73.52	28350	29500	28200	36550	19750	28150	28969.33	19.65	0	-44805	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14602	30.87	4.65	12	0.71	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
112	20230908	100817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	900	2	3.20	5032319650	175494	36.44	28350	29150	28200	36550	19750	28150	28675.20	19.65	0	-10674	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14527	30.71	4.63	12	0.35	946.00	6273.00	32450	20230829	-10.48	16550	20221227	75.53	32450	-10.48	20230829	16800	72.92	20230102	32450	-10.48	20230829	16550	75.53	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
113	20230908	090821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	200	2	0.71	443131700	15641	3.25	28350	28450	28200	36550	19750	28150	28331.53	19.65	0	-663	29316	28732	28266	27682	27216	28500	27450	250	8400	500	21390	50	1	50005551	14177	29.97	4.52	12	0.03	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.76	N	248070	500	250 억		9827710	N	N	156	N	00	N
114	20230907	160807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-300	5	-1.05	13600440200	480225	116.08	28250	28850	27800	36950	19950	28450	28321.15	19.68	0	-23618	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14077	29.76	4.49	12	0.96	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.62	N	248070	500	250 억		9841568	N	N	156	N	00	N
115	20230907	150812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-200	5	-0.70	12644611450	446360	107.89	28250	28850	27800	36950	19950	28450	28328.19	19.68	0	-16249	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14127	29.86	4.50	12	0.89	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
116	20230907	140811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-250	5	-0.88	8538608150	299901	72.49	28250	28850	28150	36950	19950	28450	28471.45	19.68	0	-21813	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14102	29.81	4.50	12	0.60	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
117	20230907	130806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-50	5	-0.18	6606132850	231510	55.96	28250	28850	28250	36950	19950	28450	28535.10	19.68	0	-21990	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14202	30.02	4.53	12	0.46	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
118	20230907	120819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	150	2	0.53	5503639400	192799	46.60	28250	28850	28250	36950	19950	28450	28546.16	19.68	0	-18421	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14302	30.23	4.56	12	0.39	946.00	6273.00	32450	20230829	-11.86	16550	20221227	72.81	32450	-11.86	20230829	16800	70.24	20230102	32450	-11.86	20230829	16550	72.81	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
119	20230907	110812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	150	2	0.53	4375746500	153427	37.09	28250	28850	28250	36950	19950	28450	28520.20	19.68	0	-4988	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14302	30.23	4.56	12	0.31	946.00	6273.00	32450	20230829	-11.86	16550	20221227	72.81	32450	-11.86	20230829	16800	70.24	20230102	32450	-11.86	20230829	16550	72.81	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
120	20230907	100813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	50	2	0.18	2914671850	102024	24.66	28250	28850	28250	36950	19950	28450	28568.87	19.68	0	-6344	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14252	30.13	4.54	12	0.20	946.00	6273.00	32450	20230829	-12.17	16550	20221227	72.21	32450	-12.17	20230829	16800	69.64	20230102	32450	-12.17	20230829	16550	72.21	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
121	20230907	090825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	300	2	1.05	802366750	28091	6.79	28250	28850	28250	36950	19950	28450	28564.46	19.68	0	-1382	29683	29066	28683	28066	27683	28875	27875	250	8500	500	21620	50	1	50005551	14377	30.39	4.58	12	0.06	946.00	6273.00	32450	20230829	-11.40	16550	20221227	73.72	32450	-11.40	20230829	16800	71.13	20230102	32450	-11.40	20230829	16550	73.72	20221227	2.62	N	248070	500	250 억		9841568	N	N	52	N	00	N
122	20230906	160809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	-350	5	-1.22	11664230350	406585	46.00	28800	29300	28300	37400	20200	28800	28688.56	19.72	0	-21118	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14227	30.07	4.54	12	0.81	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.60	N	248070	500	250 억		9860798	N	N	52	N	00	N
123	20230906	150812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-400	5	-1.39	10971118300	382246	43.25	28800	29300	28350	37400	20200	28800	28701.72	19.72	0	-20658	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14202	30.02	4.53	12	0.76	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
124	20230906	140811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-250	5	-0.87	9113806750	316926	35.86	28800	29300	28400	37400	20200	28800	28756.89	19.72	0	-27421	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14277	30.18	4.55	12	0.63	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
125	20230906	130803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-250	5	-0.87	7140752900	247700	28.02	28800	29300	28550	37400	20200	28800	28828.23	19.72	0	-34584	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14277	30.18	4.55	12	0.50	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
126	20230906	120815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-150	5	-0.52	5995508900	207683	23.50	28800	29300	28600	37400	20200	28800	28868.56	19.72	0	-31309	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14327	30.29	4.57	12	0.42	946.00	6273.00	32450	20230829	-11.71	16550	20221227	73.11	32450	-11.71	20230829	16800	70.54	20230102	32450	-11.71	20230829	16550	73.11	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
127	20230906	110820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	100	2	0.35	4631451300	160115	18.12	28800	29300	28600	37400	20200	28800	28925.79	19.72	0	-19652	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14452	30.55	4.61	12	0.32	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
128	20230906	100758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	150	2	0.52	3335157500	115197	13.03	28800	29300	28600	37400	20200	28800	28951.79	19.72	0	-20097	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14477	30.60	4.62	12	0.23	946.00	6273.00	32450	20230829	-10.79	16550	20221227	74.92	32450	-10.79	20230829	16800	72.32	20230102	32450	-10.79	20230829	16550	74.92	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
129	20230906	090801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	300	2	1.04	774791750	26812	3.03	28800	29150	28600	37400	20200	28800	28897.25	19.72	0	-5243	30200	29500	28800	28100	27400	29150	27750	250	8600	500	21880	50	1	50005551	14552	30.76	4.64	12	0.05	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.60	N	248070	500	250 억		9860798	N	N	5	N	00	N
130	20230905	160803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-250	5	-0.86	25152324750	878885	107.59	29400	29500	28100	37750	20350	29050	28618.22	19.50	0	43118	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14402	30.44	4.59	12	1.76	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.56	N	248070	500	250 억		9751811	N	N	5	N	00	N
131	20230905	150814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-150	5	-0.52	24210546650	846194	103.59	29400	29500	28100	37750	20350	29050	28611.11	19.50	0	43016	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14452	30.55	4.61	12	1.69	946.00	6273.00	32450	20230829	-10.94	16550	20221227	74.62	32450	-10.94	20230829	16800	72.02	20230102	32450	-10.94	20230829	16550	74.62	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
132	20230905	140812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-250	5	-0.86	21739047650	760289	93.07	29400	29500	28100	37750	20350	29050	28593.14	19.50	0	40547	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14402	30.44	4.59	12	1.52	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
133	20230905	130753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-500	5	-1.72	19587699150	685435	83.91	29400	29500	28100	37750	20350	29050	28577.03	19.50	0	27669	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14277	30.18	4.55	12	1.37	946.00	6273.00	32450	20230829	-12.02	16550	20221227	72.51	32450	-12.02	20230829	16800	69.94	20230102	32450	-12.02	20230829	16550	72.51	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
134	20230905	120757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	-550	5	-1.89	17919680950	627065	76.77	29400	29500	28100	37750	20350	29050	28577.07	19.50	0	15322	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14252	30.13	4.54	12	1.25	946.00	6273.00	32450	20230829	-12.17	16550	20221227	72.21	32450	-12.17	20230829	16800	69.64	20230102	32450	-12.17	20230829	16550	72.21	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
135	20230905	110804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-800	5	-2.75	14303999300	499116	61.10	29400	29500	28150	37750	20350	29050	28658.67	19.50	0	-4442	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14127	29.86	4.50	12	1.00	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
136	20230905	100753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	-600	5	-2.07	7792535700	269315	32.97	29400	29500	28350	37750	20350	29050	28934.65	19.50	0	-8754	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14227	30.07	4.54	12	0.54	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
137	20230905	090753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	250	2	0.86	1570851200	53537	6.55	29400	29500	29100	37750	20350	29050	29341.41	19.50	0	-9851	31216	30132	29516	28432	27816	29825	28125	250	8700	500	22070	50	1	50005551	14652	30.97	4.67	12	0.11	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.56	N	248070	500	250 억		9751811	N	N	131	N	00	N
138	20230904	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-1000	5	-3.33	23927931850	809790	132.44	30300	30600	28900	39050	21050	30050	29549.58	19.50	0	-92283	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14527	30.71	4.63	12	1.62	946.00	6273.00	32450	20230829	-10.48	16550	20221227	75.53	32450	-10.48	20230829	16800	72.92	20230102	32450	-10.48	20230829	16550	75.53	20221227	2.63	N	248070	500	250 억		9748637	N	N	131	N	00	N
139	20230904	150739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-1100	5	-3.66	22317979000	754384	123.38	30300	30600	28900	39050	21050	30050	29584.04	19.50	0	-96419	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14477	30.60	4.62	12	1.51	946.00	6273.00	32450	20230829	-10.79	16550	20221227	74.92	32450	-10.79	20230829	16800	72.32	20230102	32450	-10.79	20230829	16550	74.92	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
140	20230904	140735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-950	5	-3.16	15535611900	520735	85.16	30300	30600	29100	39050	21050	30050	29833.78	19.50	0	-111133	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14552	30.76	4.64	12	1.04	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
141	20230904	130747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-700	5	-2.33	13555788350	453026	74.09	30300	30600	29250	39050	21050	30050	29922.61	19.50	0	-99583	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14677	31.03	4.68	12	0.91	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
142	20230904	120732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-400	5	-1.33	10091719800	335372	54.85	30300	30600	29650	39050	21050	30050	30091.19	19.50	0	-95681	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14827	31.34	4.73	12	0.67	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
143	20230904	110720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	-200	5	-0.67	8394974800	278406	45.53	30300	30600	29750	39050	21050	30050	30153.92	19.50	0	-74706	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	14927	31.55	4.76	12	0.56	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
144	20230904	100725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	50	2	0.17	5562598850	183594	30.03	30300	30600	29900	39050	21050	30050	30299.10	19.50	0	-45066	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	15052	31.82	4.80	12	0.37	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
145	20230904	090738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	0	3	0.00	1235759000	41065	6.72	30300	30300	29900	39050	21050	30050	30093.33	19.50	0	-23493	31316	30682	30216	29582	29116	30450	29350	250	9000	500	22830	50	1	50005551	15027	31.77	4.79	12	0.08	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.63	N	248070	500	250 억		9748637	N	N	1088	N	00	N
146	20230901	160728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-400	5	-1.31	18460720700	608341	65.10	30400	30850	29750	39550	21350	30450	30346.42	19.46	0	15025	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15027	31.77	4.79	12	1.22	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.50	N	248070	500	250 억		9732432	N	N	1088	N	00	N
147	20230901	150737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-300	5	-0.99	16594340800	546207	58.45	30400	30850	29750	39550	21350	30450	30381.03	19.46	0	3061	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15077	31.87	4.81	12	1.09	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
148	20230901	140738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	-50	5	-0.16	14835440850	487934	52.22	30400	30850	29750	39550	21350	30450	30404.60	19.46	0	-2979	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15202	32.14	4.85	12	0.98	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
149	20230901	130717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	100	2	0.33	13819456100	454575	48.65	30400	30850	29750	39550	21350	30450	30400.82	19.46	0	-5254	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15277	32.29	4.87	12	0.91	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
150	20230901	120726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-150	5	-0.49	12946711450	425852	45.57	30400	30850	29750	39550	21350	30450	30401.89	19.46	0	-6047	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15152	32.03	4.83	12	0.85	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
151	20230901	110726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	300	2	0.99	10472659550	344762	36.89	30400	30850	29750	39550	21350	30450	30376.47	19.46	0	10346	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15377	32.51	4.90	12	0.69	946.00	6273.00	32450	20230829	-5.24	16550	20221227	85.80	32450	-5.24	20230829	16800	83.04	20230102	32450	-5.24	20230829	16550	85.80	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
152	20230901	100721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-300	5	-0.99	4489521800	147465	15.78	30400	30750	30150	39550	21350	30450	30444.66	19.46	0	-6187	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15077	31.87	4.81	12	0.29	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N
153	20230901	090710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	200	2	0.66	1013681000	33318	3.57	30400	30650	30300	39550	21350	30450	30424.34	19.46	0	2017	31250	30850	30050	29650	28850	31050	29850	250	9100	500	23140	50	1	50005551	15327	32.40	4.89	12	0.07	946.00	6273.00	32450	20230829	-5.55	16550	20221227	85.20	32450	-5.55	20230829	16800	82.44	20230102	32450	-5.55	20230829	16550	85.20	20221227	2.50	N	248070	500	250 억		9732432	N	N	1692	N	00	N