KissMeData/322000/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	161121	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26500	550	2	2.12	733121300	28274	65.17	25350	26500	25350	33700	18200	25950	25928.89	10.08	0	-101	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2968	4.90	0.78	12	0.25	5412.00	34065.00	69200	20221005	-61.71	25350	20230927	4.54	59700	-55.61	20230307	25350	4.54	20230927	69200	-61.71	20221005	25350	4.54	20230927	2.80	N	322000	5000	560 억		1128448	N	N	33	N	00	N
3	20230927	151132	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26350	400	2	1.54	668628500	25838	59.55	25350	26500	25350	33700	18200	25950	25877.72	10.08	0	261	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2951	4.87	0.77	12	0.23	5412.00	34065.00	69200	20221005	-61.92	25350	20230927	3.94	59700	-55.86	20230307	25350	3.94	20230927	69200	-61.92	20221005	25350	3.94	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
4	20230927	141132	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26000	50	2	0.19	473197250	18390	42.39	25350	26050	25350	33700	18200	25950	25731.23	10.08	0	-608	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2912	4.80	0.76	12	0.16	5412.00	34065.00	69200	20221005	-62.43	25350	20230927	2.56	59700	-56.45	20230307	25350	2.56	20230927	69200	-62.43	20221005	25350	2.56	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
5	20230927	131117	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25850	-100	5	-0.39	441893000	17184	39.61	25350	26050	25350	33700	18200	25950	25715.37	10.08	0	-727	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2895	4.78	0.76	12	0.15	5412.00	34065.00	69200	20221005	-62.64	25350	20230927	1.97	59700	-56.70	20230307	25350	1.97	20230927	69200	-62.64	20221005	25350	1.97	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
6	20230927	121115	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25600	-350	5	-1.35	408352650	15884	36.61	25350	26050	25350	33700	18200	25950	25708.43	10.08	0	-622	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2867	4.73	0.75	12	0.14	5412.00	34065.00	69200	20221005	-63.01	25350	20230927	0.99	59700	-57.12	20230307	25350	0.99	20230927	69200	-63.01	20221005	25350	0.99	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
7	20230927	111126	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25750	-200	5	-0.77	346254000	13470	31.05	25350	26050	25350	33700	18200	25950	25705.57	10.08	0	-345	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2884	4.76	0.76	12	0.12	5412.00	34065.00	69200	20221005	-62.79	25350	20230927	1.58	59700	-56.87	20230307	25350	1.58	20230927	69200	-62.79	20221005	25350	1.58	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
8	20230927	101119	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25950	0	3	0.00	266953050	10403	23.98	25350	26050	25350	33700	18200	25950	25661.16	10.08	0	-87	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2906	4.79	0.76	12	0.09	5412.00	34065.00	69200	20221005	-62.50	25350	20230927	2.37	59700	-56.53	20230307	25350	2.37	20230927	69200	-62.50	20221005	25350	2.37	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
9	20230927	091139	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25850	-100	5	-0.39	152001350	5958	13.73	25350	25850	25350	33700	18200	25950	25512.14	10.08	0	173	26883	26416	26183	25716	25483	26300	25600	560	7750	5000	18160	50	1	11200000	2895	4.78	0.76	12	0.05	5412.00	34065.00	69200	20221005	-62.64	25350	20230927	1.97	59700	-56.70	20230307	25350	1.97	20230927	69200	-62.64	20221005	25350	1.97	20230927	2.80	N	322000	5000	560 억		1128448	N	N	0	N	00	N
10	20230926	161117	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	25950	-700	5	-2.63	1130744900	43194	158.19	26650	26650	25950	34600	18700	26650	26179.84	10.18	0	-11482	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2906	4.79	0.76	12	0.39	5412.00	34065.00	69200	20221005	-62.50	25950	20230926	0.00	59700	-56.53	20230307	25950	0.00	20230926	69200	-62.50	20221005	25950	0.00	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
11	20230926	151116	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26000	-650	5	-2.44	1000874450	38190	139.86	26650	26650	25950	34600	18700	26650	26205.62	10.18	0	-10459	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2912	4.80	0.76	12	0.34	5412.00	34065.00	69200	20221005	-62.43	25950	20230926	0.19	59700	-56.45	20230307	25950	0.19	20230926	69200	-62.43	20221005	25950	0.19	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
12	20230926	141109	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26150	-500	5	-1.88	761219650	28981	106.14	26650	26650	26000	34600	18700	26650	26263.71	10.18	0	-9474	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2929	4.83	0.77	12	0.26	5412.00	34065.00	69200	20221005	-62.21	26000	20230926	0.58	59700	-56.20	20230307	26000	0.58	20230926	69200	-62.21	20221005	26000	0.58	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
13	20230926	131113	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26300	-350	5	-1.31	679485750	25859	94.70	26650	26650	26000	34600	18700	26650	26273.89	10.18	0	-8529	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2946	4.86	0.77	12	0.23	5412.00	34065.00	69200	20221005	-61.99	26000	20230926	1.15	59700	-55.95	20230307	26000	1.15	20230926	69200	-61.99	20221005	26000	1.15	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
14	20230926	121120	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26150	-500	5	-1.88	615939950	23440	85.85	26650	26650	26000	34600	18700	26650	26274.35	10.18	0	-7881	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2929	4.83	0.77	12	0.21	5412.00	34065.00	69200	20221005	-62.21	26000	20230926	0.58	59700	-56.20	20230307	26000	0.58	20230926	69200	-62.21	20221005	26000	0.58	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
15	20230926	111112	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26250	-400	5	-1.50	536258300	20393	74.69	26650	26650	26000	34600	18700	26650	26292.97	10.18	0	-7439	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2940	4.85	0.77	12	0.18	5412.00	34065.00	69200	20221005	-62.07	26000	20230926	0.96	59700	-56.03	20230307	26000	0.96	20230926	69200	-62.07	20221005	26000	0.96	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
16	20230926	101114	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26100	-550	5	-2.06	365940300	13921	50.98	26650	26650	26000	34600	18700	26650	26282.06	10.18	0	-4900	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2923	4.82	0.77	12	0.12	5412.00	34065.00	69200	20221005	-62.28	26000	20230926	0.38	59700	-56.28	20230307	26000	0.38	20230926	69200	-62.28	20221005	26000	0.38	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
17	20230926	091115	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26550	-100	5	-0.38	42644000	1604	5.87	26650	26650	26450	34600	18700	26650	26577.75	10.18	0	-217	27383	27016	26733	26366	26083	27200	26550	560	7950	5000	18650	50	1	11200000	2974	4.91	0.78	12	0.01	5412.00	34065.00	69200	20221005	-61.63	26450	20230926	0.38	59700	-55.53	20230307	26450	0.38	20230926	69200	-61.63	20221005	26450	0.38	20230926	2.81	N	322000	5000	560 억		1140009	N	N	0	N	00	N
18	20230925	161118	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26650	-250	5	-0.93	724708200	27063	84.24	26450	27100	26450	34950	18850	26900	26779.22	10.21	0	-3768	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	2985	4.92	0.78	12	0.24	5412.00	34065.00	69200	20221005	-61.49	26450	20230925	0.76	59700	-55.36	20230307	26450	0.76	20230925	69200	-61.49	20221005	26450	0.76	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
19	20230925	151119	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26600	-300	5	-1.12	658883750	24590	76.54	26450	27100	26450	34950	18850	26900	26794.78	10.21	0	-3744	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	2979	4.92	0.78	12	0.22	5412.00	34065.00	69200	20221005	-61.56	26450	20230925	0.57	59700	-55.44	20230307	26450	0.57	20230925	69200	-61.56	20221005	26450	0.57	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
20	20230925	141100	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26700	-200	5	-0.74	538538550	20066	62.46	26450	27100	26450	34950	18850	26900	26838.36	10.21	0	-2734	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	2990	4.93	0.78	12	0.18	5412.00	34065.00	69200	20221005	-61.42	26450	20230925	0.95	59700	-55.28	20230307	26450	0.95	20230925	69200	-61.42	20221005	26450	0.95	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
21	20230925	131107	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26950	50	2	0.19	399037850	14855	46.24	26450	27100	26450	34950	18850	26900	26862.19	10.21	0	-1853	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	3018	4.98	0.79	12	0.13	5412.00	34065.00	69200	20221005	-61.05	26450	20230925	1.89	59700	-54.86	20230307	26450	1.89	20230925	69200	-61.05	20221005	26450	1.89	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
22	20230925	121112	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27050	150	2	0.56	354863450	13215	41.13	26450	27100	26450	34950	18850	26900	26853.08	10.21	0	-1380	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	3030	5.00	0.79	12	0.12	5412.00	34065.00	69200	20221005	-60.91	26450	20230925	2.27	59700	-54.69	20230307	26450	2.27	20230925	69200	-60.91	20221005	26450	2.27	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
23	20230925	111108	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26800	-100	5	-0.37	274230650	10210	31.78	26450	27100	26450	34950	18850	26900	26859.03	10.21	0	-820	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	3002	4.95	0.79	12	0.09	5412.00	34065.00	69200	20221005	-61.27	26450	20230925	1.32	59700	-55.11	20230307	26450	1.32	20230925	69200	-61.27	20221005	26450	1.32	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
24	20230925	101110	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26900	0	3	0.00	211515700	7873	24.51	26450	27100	26450	34950	18850	26900	26865.96	10.21	0	-650	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	3013	4.97	0.79	12	0.07	5412.00	34065.00	69200	20221005	-61.13	26450	20230925	1.70	59700	-54.94	20230307	26450	1.70	20230925	69200	-61.13	20221005	26450	1.70	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
25	20230925	091106	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27050	150	2	0.56	65185900	2443	7.60	26450	27050	26450	34950	18850	26900	26682.73	10.21	0	-250	27700	27300	27050	26650	26400	27500	26850	560	8050	5000	18830	50	1	11200000	3030	5.00	0.79	12	0.02	5412.00	34065.00	69200	20221005	-60.91	26450	20230925	2.27	59700	-54.69	20230307	26450	2.27	20230925	69200	-60.91	20221005	26450	2.27	20230925	2.82	N	322000	5000	560 억		1143960	N	N	138	N	00	N
26	20230922	161148	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	26900	-550	5	-2.00	867657800	32061	58.39	26800	27450	26800	35650	19250	27450	27063.15	10.27	0	-6226	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3013	4.97	0.79	12	0.29	5412.00	34065.00	71100	20220923	-62.17	26800	20230922	0.37	59700	-54.94	20230307	26800	0.37	20230922	72200	-62.74	20220922	26800	0.37	20230922	2.81	N	322000	5000	560 억		1150201	N	N	138	N	00	N
27	20230922	151141	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27000	-450	5	-1.64	798169900	29479	53.68	26800	27450	26800	35650	19250	27450	27075.88	10.27	0	-5238	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3024	4.99	0.79	12	0.26	5412.00	34065.00	71100	20220923	-62.03	26800	20230922	0.75	59700	-54.77	20230307	26800	0.75	20230922	72200	-62.60	20220922	26800	0.75	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
28	20230922	141139	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27100	-350	5	-1.28	632354050	23340	42.50	26800	27450	26800	35650	19250	27450	27093.15	10.27	0	-2913	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3035	5.01	0.80	12	0.21	5412.00	34065.00	71100	20220923	-61.88	26800	20230922	1.12	59700	-54.61	20230307	26800	1.12	20230922	72200	-62.47	20220922	26800	1.12	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
29	20230922	131028	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27200	-250	5	-0.91	589596400	21764	39.63	26800	27450	26800	35650	19250	27450	27090.44	10.27	0	-2973	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3046	5.03	0.80	12	0.19	5412.00	34065.00	71100	20220923	-61.74	26800	20230922	1.49	59700	-54.44	20230307	26800	1.49	20230922	72200	-62.33	20220922	26800	1.49	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
30	20230922	121025	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27200	-250	5	-0.91	511706450	18902	34.42	26800	27450	26800	35650	19250	27450	27071.55	10.27	0	-2542	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3046	5.03	0.80	12	0.17	5412.00	34065.00	71100	20220923	-61.74	26800	20230922	1.49	59700	-54.44	20230307	26800	1.49	20230922	72200	-62.33	20220922	26800	1.49	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
31	20230922	111021	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27050	-400	5	-1.46	408043250	15082	27.47	26800	27450	26800	35650	19250	27450	27054.98	10.27	0	-960	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3030	5.00	0.79	12	0.13	5412.00	34065.00	71100	20220923	-61.95	26800	20230922	0.93	59700	-54.69	20230307	26800	0.93	20230922	72200	-62.53	20220922	26800	0.93	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
32	20230922	101020	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27150	-300	5	-1.09	266090800	9846	17.93	26800	27450	26800	35650	19250	27450	27025.27	10.27	0	-1178	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3041	5.02	0.80	12	0.09	5412.00	34065.00	71100	20220923	-61.81	26800	20230922	1.31	59700	-54.52	20230307	26800	1.31	20230922	72200	-62.40	20220922	26800	1.31	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
33	20230922	091019	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27200	-250	5	-0.91	103174300	3824	6.96	26800	27450	26800	35650	19250	27450	26980.73	10.27	0	-229	28450	27950	27700	27200	26950	27825	27075	560	8200	5000	19210	50	1	11200000	3046	5.03	0.80	12	0.03	5412.00	34065.00	71100	20220923	-61.74	26800	20230922	1.49	59700	-54.44	20230307	26800	1.49	20230922	72200	-62.33	20220922	26800	1.49	20230922	2.81	N	322000	5000	560 억		1150201	N	N	3	N	00	N
34	20230921	161019	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27450	-900	5	-3.17	1505443700	54435	122.07	28200	28200	27450	36850	19850	28350	27655.95	10.47	0	-21775	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3074	5.07	0.81	12	0.49	5412.00	34065.00	72200	20220922	-61.98	27450	20230921	0.00	59700	-54.02	20230307	27450	0.00	20230921	73500	-62.65	20220921	27450	0.00	20230921	2.76	N	322000	5000	560 억		1172546	N	N	3	N	00	N
35	20230921	151008	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27500	-850	5	-3.00	1339388950	48391	108.52	28200	28200	27450	36850	19850	28350	27678.44	10.47	0	-19612	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3080	5.08	0.81	12	0.43	5412.00	34065.00	72200	20220922	-61.91	27450	20230921	0.18	59700	-53.94	20230307	27450	0.18	20230921	73500	-62.59	20220921	27450	0.18	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
36	20230921	141015	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27600	-750	5	-2.65	1176274050	42469	95.24	28200	28200	27450	36850	19850	28350	27697.21	10.47	0	-17665	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3091	5.10	0.81	12	0.38	5412.00	34065.00	72200	20220922	-61.77	27450	20230921	0.55	59700	-53.77	20230307	27450	0.55	20230921	73500	-62.45	20220921	27450	0.55	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
37	20230921	131012	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27550	-800	5	-2.82	1108027100	39992	89.68	28200	28200	27450	36850	19850	28350	27706.19	10.47	0	-16276	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3086	5.09	0.81	12	0.36	5412.00	34065.00	72200	20220922	-61.84	27450	20230921	0.36	59700	-53.85	20230307	27450	0.36	20230921	73500	-62.52	20220921	27450	0.36	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
38	20230921	121005	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27550	-800	5	-2.82	940991100	33926	76.08	28200	28200	27450	36850	19850	28350	27736.54	10.47	0	-14494	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3086	5.09	0.81	12	0.30	5412.00	34065.00	72200	20220922	-61.84	27450	20230921	0.36	59700	-53.85	20230307	27450	0.36	20230921	73500	-62.52	20220921	27450	0.36	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
39	20230921	111026	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27550	-800	5	-2.82	845825650	30471	68.33	28200	28200	27450	36850	19850	28350	27758.34	10.47	0	-13056	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3086	5.09	0.81	12	0.27	5412.00	34065.00	72200	20220922	-61.84	27450	20230921	0.36	59700	-53.85	20230307	27450	0.36	20230921	73500	-62.52	20220921	27450	0.36	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
40	20230921	101003	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27700	-650	5	-2.29	486481550	17440	39.11	28200	28200	27700	36850	19850	28350	27894.53	10.47	0	-7467	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3102	5.12	0.81	12	0.16	5412.00	34065.00	72200	20220922	-61.63	27700	20230921	0.00	59700	-53.60	20230307	27700	0.00	20230921	73500	-62.31	20220921	27700	0.00	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
41	20230921	091008	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	27950	-400	5	-1.41	164199750	5861	13.14	28200	28200	27850	36850	19850	28350	28015.54	10.47	0	-1912	29383	28866	28533	28016	27683	28700	27850	560	8500	5000	19840	50	1	11200000	3130	5.16	0.82	12	0.05	5412.00	34065.00	72200	20220922	-61.29	27850	20230921	0.36	59700	-53.18	20230307	27850	0.36	20230921	73500	-61.97	20220921	27850	0.36	20230921	2.76	N	322000	5000	560 억		1172546	N	N	22	N	00	N
42	20230920	161017	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28350	-700	5	-2.41	1258941450	44262	102.97	29050	29050	28200	37750	20350	29050	28443.04	10.68	0	-23804	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3175	5.24	0.83	12	0.40	5412.00	34065.00	73500	20220921	-61.43	28200	20230920	0.53	59700	-52.51	20230307	28200	0.53	20230920	77000	-63.18	20220920	28200	0.53	20230920	2.64	N	322000	5000	560 억		1196381	N	N	22	N	00	N
43	20230920	150950	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28450	-600	5	-2.07	1110561800	39033	90.80	29050	29050	28200	37750	20350	29050	28451.79	10.68	0	-21320	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3186	5.26	0.84	12	0.35	5412.00	34065.00	73500	20220921	-61.29	28200	20230920	0.89	59700	-52.35	20230307	28200	0.89	20230920	77000	-63.05	20220920	28200	0.89	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
44	20230920	141007	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28400	-650	5	-2.24	998439150	35086	81.62	29050	29050	28200	37750	20350	29050	28456.83	10.68	0	-19154	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3181	5.25	0.83	12	0.31	5412.00	34065.00	73500	20220921	-61.36	28200	20230920	0.71	59700	-52.43	20230307	28200	0.71	20230920	77000	-63.12	20220920	28200	0.71	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
45	20230920	131001	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28350	-700	5	-2.41	943422000	33149	77.12	29050	29050	28200	37750	20350	29050	28459.96	10.68	0	-17891	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3175	5.24	0.83	12	0.30	5412.00	34065.00	73500	20220921	-61.43	28200	20230920	0.53	59700	-52.51	20230307	28200	0.53	20230920	77000	-63.18	20220920	28200	0.53	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
46	20230920	120959	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28350	-700	5	-2.41	855029600	30037	69.88	29050	29050	28200	37750	20350	29050	28465.78	10.68	0	-16681	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3175	5.24	0.83	12	0.27	5412.00	34065.00	73500	20220921	-61.43	28200	20230920	0.53	59700	-52.51	20230307	28200	0.53	20230920	77000	-63.18	20220920	28200	0.53	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
47	20230920	111004	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28350	-700	5	-2.41	748593600	26281	61.14	29050	29050	28200	37750	20350	29050	28484.11	10.68	0	-14651	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3175	5.24	0.83	12	0.23	5412.00	34065.00	73500	20220921	-61.43	28200	20230920	0.53	59700	-52.51	20230307	28200	0.53	20230920	77000	-63.18	20220920	28200	0.53	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
48	20230920	100944	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28650	-400	5	-1.38	268069300	9338	21.72	29050	29050	28500	37750	20350	29050	28707.17	10.68	0	-5442	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3209	5.29	0.84	12	0.08	5412.00	34065.00	73500	20220921	-61.02	28500	20230920	0.53	59700	-52.01	20230307	28500	0.53	20230920	77000	-62.79	20220920	28500	0.53	20230920	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
49	20230920	090958	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28800	-250	5	-0.86	32434850	1123	2.61	29050	29050	28700	37750	20350	29050	28881.57	10.68	0	-427	30183	29616	29083	28516	27983	29350	28250	560	8700	5000	20330	50	1	11200000	3226	5.32	0.85	12	0.01	5412.00	34065.00	73500	20220921	-60.82	28550	20230913	0.88	59700	-51.76	20230307	28550	0.88	20230913	77000	-62.60	20220920	28550	0.88	20230913	2.64	N	322000	5000	560 억		1196381	N	N	0	N	00	N
50	20230919	160953	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29050	-450	5	-1.53	1242912400	42883	72.75	29650	29650	28550	38350	20650	29500	28983.80	10.94	0	-28449	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3254	5.37	0.85	12	0.38	5412.00	34065.00	77000	20220920	-62.27	28550	20230919	1.75	59700	-51.34	20230307	28550	1.75	20230919	81900	-64.53	20220919	28550	1.75	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
51	20230919	150957	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29050	-450	5	-1.53	1190714050	41084	69.70	29650	29650	28550	38350	20650	29500	28982.43	10.94	0	-27769	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3254	5.37	0.85	12	0.37	5412.00	34065.00	77000	20220920	-62.27	28550	20230919	1.75	59700	-51.34	20230307	28550	1.75	20230919	81900	-64.53	20220919	28550	1.75	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
52	20230919	140957	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29000	-500	5	-1.69	1106179500	38172	64.76	29650	29650	28550	38350	20650	29500	28978.82	10.94	0	-26111	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3248	5.36	0.85	12	0.34	5412.00	34065.00	77000	20220920	-62.34	28550	20230919	1.58	59700	-51.42	20230307	28550	1.58	20230919	81900	-64.59	20220919	28550	1.58	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
53	20230919	130939	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29000	-500	5	-1.69	1007639250	34775	59.00	29650	29650	28550	38350	20650	29500	28975.97	10.94	0	-25077	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3248	5.36	0.85	12	0.31	5412.00	34065.00	77000	20220920	-62.34	28550	20230919	1.58	59700	-51.42	20230307	28550	1.58	20230919	81900	-64.59	20220919	28550	1.58	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
54	20230919	120956	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28950	-550	5	-1.86	937770800	32364	54.91	29650	29650	28550	38350	20650	29500	28975.74	10.94	0	-23991	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3242	5.35	0.85	12	0.29	5412.00	34065.00	77000	20220920	-62.40	28550	20230919	1.40	59700	-51.51	20230307	28550	1.40	20230919	81900	-64.65	20220919	28550	1.40	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
55	20230919	111001	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29000	-500	5	-1.69	806481300	27823	47.20	29650	29650	28550	38350	20650	29500	28986.14	10.94	0	-22065	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3248	5.36	0.85	12	0.25	5412.00	34065.00	77000	20220920	-62.34	28550	20230919	1.58	59700	-51.42	20230307	28550	1.58	20230919	81900	-64.59	20220919	28550	1.58	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
56	20230919	100954	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28900	-600	5	-2.03	696907300	24036	40.78	29650	29650	28550	38350	20650	29500	28994.31	10.94	0	-19798	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3237	5.34	0.85	12	0.21	5412.00	34065.00	77000	20220920	-62.47	28550	20230919	1.23	59700	-51.59	20230307	28550	1.23	20230919	81900	-64.71	20220919	28550	1.23	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
57	20230919	090951	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28850	-650	5	-2.20	459629600	15849	26.89	29650	29650	28550	38350	20650	29500	29000.54	10.94	0	-12964	31200	30350	29750	28900	28300	30050	28600	560	8850	5000	20650	50	1	11200000	3231	5.33	0.85	12	0.14	5412.00	34065.00	77000	20220920	-62.53	28550	20230919	1.05	59700	-51.68	20230307	28550	1.05	20230919	81900	-64.77	20220919	28550	1.05	20230919	2.70	N	322000	5000	560 억		1224889	N	N	117	N	00	N
58	20230918	160955	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	-850	5	-2.80	1742394750	58780	25.80	30600	30600	29150	39450	21250	30350	29642.92	11.20	0	-35256	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3304	5.45	0.87	12	0.52	5412.00	34065.00	81900	20220919	-63.98	28550	20230913	3.33	59700	-50.59	20230307	28550	3.33	20230913	81900	-63.98	20220919	28550	3.33	20230913	2.72	N	322000	5000	560 억		1253883	N	N	16	N	00	N
59	20230918	150953	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	-950	5	-3.13	1646720050	55534	24.37	30600	30600	29150	39450	21250	30350	29652.32	11.20	0	-34025	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3293	5.43	0.86	12	0.50	5412.00	34065.00	81900	20220919	-64.10	28550	20230913	2.98	59700	-50.75	20230307	28550	2.98	20230913	81900	-64.10	20220919	28550	2.98	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
60	20230918	141015	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29250	-1100	5	-3.62	1463559550	49299	21.64	30600	30600	29150	39450	21250	30350	29687.25	11.20	0	-29280	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3276	5.40	0.86	12	0.44	5412.00	34065.00	81900	20220919	-64.29	28550	20230913	2.45	59700	-51.01	20230307	28550	2.45	20230913	81900	-64.29	20220919	28550	2.45	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
61	20230918	130950	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	-850	5	-2.80	1170083000	39294	17.24	30600	30600	29250	39450	21250	30350	29777.48	11.20	0	-25533	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3304	5.45	0.87	12	0.35	5412.00	34065.00	81900	20220919	-63.98	28550	20230913	3.33	59700	-50.59	20230307	28550	3.33	20230913	81900	-63.98	20220919	28550	3.33	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
62	20230918	120959	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29650	-700	5	-2.31	845888100	28294	12.42	30600	30600	29650	39450	21250	30350	29896.18	11.20	0	-20494	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3321	5.48	0.87	12	0.25	5412.00	34065.00	81900	20220919	-63.80	28550	20230913	3.85	59700	-50.34	20230307	28550	3.85	20230913	81900	-63.80	20220919	28550	3.85	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
63	20230918	110941	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29800	-550	5	-1.81	571343900	19056	8.36	30600	30600	29700	39450	21250	30350	29982.13	11.20	0	-12266	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3338	5.51	0.87	12	0.17	5412.00	34065.00	81900	20220919	-63.61	28550	20230913	4.38	59700	-50.08	20230307	28550	4.38	20230913	81900	-63.61	20220919	28550	4.38	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
64	20230918	100934	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29900	-450	5	-1.48	354470800	11804	5.18	30600	30600	29700	39450	21250	30350	30029.39	11.20	0	-6572	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3349	5.52	0.88	12	0.11	5412.00	34065.00	81900	20220919	-63.49	28550	20230913	4.73	59700	-49.92	20230307	28550	4.73	20230913	81900	-63.49	20220919	28550	4.73	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
65	20230918	090939	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29800	-550	5	-1.81	199790150	6629	2.91	30600	30600	29700	39450	21250	30350	30138.42	11.20	0	-4232	32283	31316	30583	29616	28883	31800	30100	560	9100	5000	21240	50	1	11200000	3338	5.51	0.87	12	0.06	5412.00	34065.00	81900	20220919	-63.61	28550	20230913	4.38	59700	-50.08	20230307	28550	4.38	20230913	81900	-63.61	20220919	28550	4.38	20230913	2.72	N	322000	5000	560 억		1253883	N	N	162	N	00	N
66	20230915	160949	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30350	550	2	1.85	6987018400	227390	229.06	29850	31550	29850	38700	20900	29800	30727.76	11.15	0	17375	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3399	5.61	0.89	12	2.03	5412.00	34065.00	84900	20220916	-64.25	28550	20230913	6.30	59700	-49.16	20230307	28550	6.30	20230913	86200	-64.79	20220915	28550	6.30	20230913	2.73	N	322000	5000	560 억		1248288	N	N	162	N	00	N
67	20230915	150946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30800	1000	2	3.36	4333485050	140034	141.06	29850	31550	29850	38700	20900	29800	30945.95	11.15	0	25637	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3450	5.69	0.90	12	1.25	5412.00	34065.00	84900	20220916	-63.72	28550	20230913	7.88	59700	-48.41	20230307	28550	7.88	20230913	86200	-64.27	20220915	28550	7.88	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
68	20230915	140951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31150	1350	2	4.53	3721711250	120185	121.07	29850	31550	29850	38700	20900	29800	30966.52	11.15	0	27855	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3489	5.76	0.91	12	1.07	5412.00	34065.00	84900	20220916	-63.31	28550	20230913	9.11	59700	-47.82	20230307	28550	9.11	20230913	86200	-63.86	20220915	28550	9.11	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
69	20230915	130939	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31500	1700	2	5.70	3248744950	105129	105.90	29850	31500	29850	38700	20900	29800	30902.46	11.15	0	25806	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3528	5.82	0.92	12	0.94	5412.00	34065.00	84900	20220916	-62.90	28550	20230913	10.33	59700	-47.24	20230307	28550	10.33	20230913	86200	-63.46	20220915	28550	10.33	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
70	20230915	120946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31350	1550	2	5.20	2925705900	94850	95.55	29850	31500	29850	38700	20900	29800	30845.61	11.15	0	23718	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3511	5.79	0.92	12	0.85	5412.00	34065.00	84900	20220916	-63.07	28550	20230913	9.81	59700	-47.49	20230307	28550	9.81	20230913	86200	-63.63	20220915	28550	9.81	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
71	20230915	110954	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31050	1250	2	4.19	2116709400	68976	69.48	29850	31150	29850	38700	20900	29800	30687.62	11.15	0	15728	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3478	5.74	0.91	12	0.62	5412.00	34065.00	84900	20220916	-63.43	28550	20230913	8.76	59700	-47.99	20230307	28550	8.76	20230913	86200	-63.98	20220915	28550	8.76	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
72	20230915	100952	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30900	1100	2	3.69	1462946300	47915	48.27	29850	31050	29850	38700	20900	29800	30532.12	11.15	0	6291	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3461	5.71	0.91	12	0.43	5412.00	34065.00	84900	20220916	-63.60	28550	20230913	8.23	59700	-48.24	20230307	28550	8.23	20230913	86200	-64.15	20220915	28550	8.23	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
73	20230915	090940	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30000	200	2	0.67	68129350	2263	2.28	29850	30400	29850	38700	20900	29800	30105.77	11.15	0	-1071	31033	30416	29483	28866	27933	30725	29175	560	8900	5000	20860	50	1	11200000	3360	5.54	0.88	12	0.02	5412.00	34065.00	84900	20220916	-64.66	28550	20230913	5.08	59700	-49.75	20230307	28550	5.08	20230913	86200	-65.20	20220915	28550	5.08	20230913	2.73	N	322000	5000	560 억		1248288	N	N	1184	N	00	N
74	20230914	160952	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29800	1200	2	4.20	2918998600	99002	383.62	28600	30100	28550	37150	20050	28600	29483.44	11.45	0	3836	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3338	5.51	0.87	12	0.88	5412.00	34065.00	86200	20220915	-65.43	28550	20230914	4.38	59700	-50.08	20230307	28550	4.38	20230914	86200	-65.43	20220915	28550	4.38	20230914	2.70	N	322000	5000	560 억		1282613	N	N	1184	N	00	N
75	20230914	150919	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29750	1150	2	4.02	1768265050	60318	233.73	28600	30100	28550	37150	20050	28600	29315.71	11.45	0	12333	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3332	5.50	0.87	12	0.54	5412.00	34065.00	86200	20220915	-65.49	28550	20230914	4.20	59700	-50.17	20230307	28550	4.20	20230914	86200	-65.49	20220915	28550	4.20	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
76	20230914	140944	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28700	100	2	0.35	650171650	22637	87.72	28600	28900	28550	37150	20050	28600	28721.63	11.45	0	6490	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3214	5.30	0.84	12	0.20	5412.00	34065.00	86200	20220915	-66.71	28550	20230914	0.53	59700	-51.93	20230307	28550	0.53	20230914	86200	-66.71	20220915	28550	0.53	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
77	20230914	130924	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	150	2	0.52	574146900	19991	77.46	28600	28900	28550	37150	20050	28600	28720.27	11.45	0	6642	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3220	5.31	0.84	12	0.18	5412.00	34065.00	86200	20220915	-66.65	28550	20230914	0.70	59700	-51.84	20230307	28550	0.70	20230914	86200	-66.65	20220915	28550	0.70	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
78	20230914	120933	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28800	200	2	0.70	494986200	17238	66.80	28600	28900	28550	37150	20050	28600	28714.83	11.45	0	5691	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3226	5.32	0.85	12	0.15	5412.00	34065.00	86200	20220915	-66.59	28550	20230914	0.88	59700	-51.76	20230307	28550	0.88	20230914	86200	-66.59	20220915	28550	0.88	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
79	20230914	110926	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28800	200	2	0.70	333453200	11628	45.06	28600	28850	28550	37150	20050	28600	28676.75	11.45	0	3052	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3226	5.32	0.85	12	0.10	5412.00	34065.00	86200	20220915	-66.59	28550	20230914	0.88	59700	-51.76	20230307	28550	0.88	20230914	86200	-66.59	20220915	28550	0.88	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
80	20230914	100919	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28650	50	2	0.17	231257400	8067	31.26	28600	28850	28550	37150	20050	28600	28667.09	11.45	0	2183	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3209	5.29	0.84	12	0.07	5412.00	34065.00	86200	20220915	-66.76	28550	20230914	0.35	59700	-52.01	20230307	28550	0.35	20230914	86200	-66.76	20220915	28550	0.35	20230914	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
81	20230914	090937	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28700	100	2	0.35	6966450	243	0.94	28600	28800	28600	37150	20050	28600	28668.52	11.45	0	-40	29300	28950	28750	28400	28200	28850	28300	560	8550	5000	20020	50	1	11200000	3214	5.30	0.84	12	0.00	5412.00	34065.00	86200	20220915	-66.71	28550	20230913	0.53	59700	-51.93	20230307	28550	0.53	20230913	86200	-66.71	20220915	28550	0.53	20230913	2.70	N	322000	5000	560 억		1282613	N	N	44	N	00	N
82	20230913	160939	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28600	-400	5	-1.38	728559950	25333	83.79	29000	29100	28550	37700	20300	29000	28759.64	11.44	0	1503	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3203	5.28	0.84	12	0.23	5412.00	34065.00	86200	20220915	-66.82	28550	20230913	0.18	59700	-52.09	20230307	28550	0.18	20230913	86200	-66.82	20220915	28550	0.18	20230913	2.69	N	322000	5000	560 억		1281180	N	N	44	N	00	N
83	20230913	150932	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28650	-350	5	-1.21	682352550	23718	78.45	29000	29100	28550	37700	20300	29000	28769.40	11.44	0	1119	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3209	5.29	0.84	12	0.21	5412.00	34065.00	86200	20220915	-66.76	28550	20230913	0.35	59700	-52.01	20230307	28550	0.35	20230913	86200	-66.76	20220915	28550	0.35	20230913	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
84	20230913	140939	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28800	-200	5	-0.69	624879350	21718	71.83	29000	29100	28550	37700	20300	29000	28772.42	11.44	0	1172	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3226	5.32	0.85	12	0.19	5412.00	34065.00	86200	20220915	-66.59	28550	20230913	0.88	59700	-51.76	20230307	28550	0.88	20230913	86200	-66.59	20220915	28550	0.88	20230913	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
85	20230913	130912	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28700	-300	5	-1.03	569791900	19803	65.50	29000	29100	28550	37700	20300	29000	28773.01	11.44	0	1213	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3214	5.30	0.84	12	0.18	5412.00	34065.00	86200	20220915	-66.71	28550	20230913	0.53	59700	-51.93	20230307	28550	0.53	20230913	86200	-66.71	20220915	28550	0.53	20230913	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
86	20230913	120938	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28600	-400	5	-1.38	484671900	16828	55.66	29000	29100	28550	37700	20300	29000	28801.52	11.44	0	1264	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3203	5.28	0.84	12	0.15	5412.00	34065.00	86200	20220915	-66.82	28550	20230913	0.18	59700	-52.09	20230307	28550	0.18	20230913	86200	-66.82	20220915	28550	0.18	20230913	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
87	20230913	110937	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	-250	5	-0.86	340576850	11792	39.00	29000	29100	28550	37700	20300	29000	28882.03	11.44	0	205	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3220	5.31	0.84	12	0.11	5412.00	34065.00	86200	20220915	-66.65	28550	20230913	0.70	59700	-51.84	20230307	28550	0.70	20230913	86200	-66.65	20220915	28550	0.70	20230913	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
88	20230913	100922	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	0	3	0.00	175113100	6043	19.99	29000	29100	28900	37700	20300	29000	28977.84	11.44	0	72	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3248	5.36	0.85	12	0.05	5412.00	34065.00	86200	20220915	-66.36	28650	20230908	1.22	59700	-51.42	20230307	28650	1.22	20230908	86200	-66.36	20220915	28650	1.22	20230908	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
89	20230913	090915	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	0	3	0.00	68160100	2350	7.77	29000	29100	28950	37700	20300	29000	29004.30	11.44	0	368	30233	29616	29283	28666	28333	29450	28500	560	8700	5000	20300	50	1	11200000	3248	5.36	0.85	12	0.02	5412.00	34065.00	86200	20220915	-66.36	28650	20230908	1.22	59700	-51.42	20230307	28650	1.22	20230908	86200	-66.36	20220915	28650	1.22	20230908	2.69	N	322000	5000	560 억		1281180	N	N	0	N	00	N
90	20230912	160913	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	-400	5	-1.36	881974900	30077	75.97	29400	29900	28950	38200	20600	29400	29323.90	11.49	0	-6652	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3248	5.36	0.85	12	0.27	5412.00	34065.00	86200	20220915	-66.36	28650	20230908	1.22	59700	-51.42	20230307	28650	1.22	20230908	86200	-66.36	20220915	28650	1.22	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
91	20230912	150923	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29100	-300	5	-1.02	857390750	29230	73.83	29400	29900	28950	38200	20600	29400	29332.56	11.49	0	-6689	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3259	5.38	0.85	12	0.26	5412.00	34065.00	86200	20220915	-66.24	28650	20230908	1.57	59700	-51.26	20230307	28650	1.57	20230908	86200	-66.24	20220915	28650	1.57	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
92	20230912	140921	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29050	-350	5	-1.19	749806400	25523	64.47	29400	29900	29000	38200	20600	29400	29377.68	11.49	0	-6111	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3254	5.37	0.85	12	0.23	5412.00	34065.00	86200	20220915	-66.30	28650	20230908	1.40	59700	-51.34	20230307	28650	1.40	20230908	86200	-66.30	20220915	28650	1.40	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
93	20230912	130909	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29150	-250	5	-0.85	613692600	20847	52.66	29400	29900	29100	38200	20600	29400	29437.93	11.49	0	-4344	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3265	5.39	0.86	12	0.19	5412.00	34065.00	86200	20220915	-66.18	28650	20230908	1.75	59700	-51.17	20230307	28650	1.75	20230908	86200	-66.18	20220915	28650	1.75	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
94	20230912	120909	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	-100	5	-0.34	523050600	17745	44.82	29400	29900	29100	38200	20600	29400	29475.94	11.49	0	-2685	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3282	5.41	0.86	12	0.16	5412.00	34065.00	86200	20220915	-66.01	28650	20230908	2.27	59700	-50.92	20230307	28650	2.27	20230908	86200	-66.01	20220915	28650	2.27	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
95	20230912	110914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29200	-200	5	-0.68	494692800	16776	42.38	29400	29900	29100	38200	20600	29400	29488.13	11.49	0	-2686	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3270	5.40	0.86	12	0.15	5412.00	34065.00	86200	20220915	-66.13	28650	20230908	1.92	59700	-51.09	20230307	28650	1.92	20230908	86200	-66.13	20220915	28650	1.92	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
96	20230912	100905	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29550	150	2	0.51	296393500	10007	25.28	29400	29900	29350	38200	20600	29400	29618.62	11.49	0	-1537	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3310	5.46	0.87	12	0.09	5412.00	34065.00	86200	20220915	-65.72	28650	20230908	3.14	59700	-50.50	20230307	28650	3.14	20230908	86200	-65.72	20220915	28650	3.14	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
97	20230912	090925	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29700	300	2	1.02	59842400	2033	5.14	29400	29700	29350	38200	20600	29400	29435.51	11.49	0	226	29933	29666	29283	29016	28633	29725	29075	560	8800	5000	20580	50	1	11200000	3326	5.49	0.87	12	0.02	5412.00	34065.00	86200	20220915	-65.55	28650	20230908	3.66	59700	-50.25	20230307	28650	3.66	20230908	86200	-65.55	20220915	28650	3.66	20230908	2.69	N	322000	5000	560 억		1287096	N	N	4	N	00	N
98	20230911	160907	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	500	2	1.73	1156638300	39517	126.35	29400	29550	28900	37550	20250	28900	29269.21	11.40	0	10384	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3293	5.43	0.86	12	0.35	5412.00	34065.00	86200	20220915	-65.89	28650	20230908	2.62	59700	-50.75	20230307	28650	2.62	20230908	86200	-65.89	20220915	28650	2.62	20230908	2.78	N	322000	5000	560 억		1276810	N	N	4	N	00	N
99	20230911	150910	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29450	550	2	1.90	1083649400	37035	118.41	29400	29550	28900	37550	20250	28900	29260.14	11.40	0	9149	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3298	5.44	0.86	12	0.33	5412.00	34065.00	86200	20220915	-65.84	28650	20230908	2.79	59700	-50.67	20230307	28650	2.79	20230908	86200	-65.84	20220915	28650	2.79	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
100	20230911	140920	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29350	450	2	1.56	936775450	32033	102.42	29400	29550	28900	37550	20250	28900	29244.07	11.40	0	8672	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3287	5.42	0.86	12	0.29	5412.00	34065.00	86200	20220915	-65.95	28650	20230908	2.44	59700	-50.84	20230307	28650	2.44	20230908	86200	-65.95	20220915	28650	2.44	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
101	20230911	130852	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	400	2	1.38	727072750	24843	79.43	29400	29550	28950	37550	20250	28900	29266.70	11.40	0	6957	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3282	5.41	0.86	12	0.22	5412.00	34065.00	86200	20220915	-66.01	28650	20230908	2.27	59700	-50.92	20230307	28650	2.27	20230908	86200	-66.01	20220915	28650	2.27	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
102	20230911	120908	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	500	2	1.73	671525450	22948	73.37	29400	29550	28950	37550	20250	28900	29262.92	11.40	0	7121	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3293	5.43	0.86	12	0.20	5412.00	34065.00	86200	20220915	-65.89	28650	20230908	2.62	59700	-50.75	20230307	28650	2.62	20230908	86200	-65.89	20220915	28650	2.62	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
103	20230911	110852	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29350	450	2	1.56	602806700	20600	65.86	29400	29550	28950	37550	20250	28900	29262.46	11.40	0	6700	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3287	5.42	0.86	12	0.18	5412.00	34065.00	86200	20220915	-65.95	28650	20230908	2.44	59700	-50.84	20230307	28650	2.44	20230908	86200	-65.95	20220915	28650	2.44	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
104	20230911	100851	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	400	2	1.38	396987450	13593	43.46	29400	29500	28950	37550	20250	28900	29205.29	11.40	0	2892	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3282	5.41	0.86	12	0.12	5412.00	34065.00	86200	20220915	-66.01	28650	20230908	2.27	59700	-50.92	20230307	28650	2.27	20230908	86200	-66.01	20220915	28650	2.27	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
105	20230911	090850	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28950	50	2	0.17	56853900	1948	6.23	29400	29400	28950	37550	20250	28900	29185.78	11.40	0	-1028	29333	29116	28883	28666	28433	29225	28775	560	8650	5000	20230	50	1	11200000	3242	5.35	0.85	12	0.02	5412.00	34065.00	86200	20220915	-66.42	28650	20230908	1.05	59700	-51.51	20230307	28650	1.05	20230908	86200	-66.42	20220915	28650	1.05	20230908	2.78	N	322000	5000	560 억		1276810	N	N	275	N	00	N
106	20230908	160912	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28900	-50	5	-0.17	898084750	31188	52.57	28800	29100	28650	37600	20300	28950	28795.84	11.37	0	3130	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3237	5.34	0.85	12	0.28	5412.00	34065.00	86200	20220915	-66.47	28650	20230908	0.87	59700	-51.59	20230307	28650	0.87	20230908	86200	-66.47	20220915	28650	0.87	20230908	2.69	N	322000	5000	560 억		1273904	N	N	275	N	00	N
107	20230908	150913	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	-200	5	-0.69	794061050	27583	46.50	28800	29100	28650	37600	20300	28950	28788.06	11.37	0	1025	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3220	5.31	0.84	12	0.25	5412.00	34065.00	86200	20220915	-66.65	28650	20230908	0.35	59700	-51.84	20230307	28650	0.35	20230908	86200	-66.65	20220915	28650	0.35	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
108	20230908	140903	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28800	-150	5	-0.52	662281500	23003	38.78	28800	29100	28650	37600	20300	28950	28791.09	11.37	0	1820	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3226	5.32	0.85	12	0.21	5412.00	34065.00	86200	20220915	-66.59	28650	20230908	0.52	59700	-51.76	20230307	28650	0.52	20230908	86200	-66.59	20220915	28650	0.52	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
109	20230908	130912	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	-200	5	-0.69	562094500	19523	32.91	28800	29100	28650	37600	20300	28950	28791.40	11.37	0	1756	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3220	5.31	0.84	12	0.17	5412.00	34065.00	86200	20220915	-66.65	28650	20230908	0.35	59700	-51.84	20230307	28650	0.35	20230908	86200	-66.65	20220915	28650	0.35	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
110	20230908	120924	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	-200	5	-0.69	486599050	16900	28.49	28800	29100	28650	37600	20300	28950	28792.84	11.37	0	1656	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3220	5.31	0.84	12	0.15	5412.00	34065.00	86200	20220915	-66.65	28650	20230908	0.35	59700	-51.84	20230307	28650	0.35	20230908	86200	-66.65	20220915	28650	0.35	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
111	20230908	110920	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28650	-300	5	-1.04	428863850	14892	25.10	28800	29100	28650	37600	20300	28950	28798.27	11.37	0	1389	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3209	5.29	0.84	12	0.13	5412.00	34065.00	86200	20220915	-66.76	28650	20230908	0.00	59700	-52.01	20230307	28650	0.00	20230908	86200	-66.76	20220915	28650	0.00	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
112	20230908	100910	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28750	-200	5	-0.69	219125650	7589	12.79	28800	29100	28650	37600	20300	28950	28874.11	11.37	0	750	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3220	5.31	0.84	12	0.07	5412.00	34065.00	86200	20220915	-66.65	28650	20230908	0.35	59700	-51.84	20230307	28650	0.35	20230908	86200	-66.65	20220915	28650	0.35	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
113	20230908	090918	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29100	150	2	0.52	46502350	1609	2.71	28800	29100	28800	37600	20300	28950	28901.40	11.37	0	207	30383	29666	29283	28566	28183	29475	28375	560	8650	5000	20260	50	1	11200000	3259	5.38	0.85	12	0.01	5412.00	34065.00	86200	20220915	-66.24	28800	20230908	1.04	59700	-51.26	20230307	28800	1.04	20230908	86200	-66.24	20220915	28800	1.04	20230908	2.69	N	322000	5000	560 억		1273904	N	N	0	N	00	N
114	20230907	160900	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28950	-900	5	-3.02	1728365500	59100	59.61	29850	30000	28900	38800	20900	29850	29244.93	11.47	0	-10739	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3242	5.35	0.85	12	0.53	5412.00	34065.00	86200	20220915	-66.42	28900	20230907	0.17	59700	-51.51	20230307	28900	0.17	20230907	86200	-66.42	20220915	28900	0.17	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
115	20230907	150907	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	28950	-900	5	-3.02	1648194100	56333	56.82	29850	30000	28900	38800	20900	29850	29258.00	11.47	0	-10492	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3242	5.35	0.85	12	0.50	5412.00	34065.00	86200	20220915	-66.42	28900	20230907	0.17	59700	-51.51	20230307	28900	0.17	20230907	86200	-66.42	20220915	28900	0.17	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
116	20230907	140904	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29050	-800	5	-2.68	1372715400	46847	47.25	29850	30000	28900	38800	20900	29850	29302.04	11.47	0	-7769	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3254	5.37	0.85	12	0.42	5412.00	34065.00	86200	20220915	-66.30	28900	20230907	0.52	59700	-51.34	20230307	28900	0.52	20230907	86200	-66.30	20220915	28900	0.52	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
117	20230907	130900	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29250	-600	5	-2.01	1310266950	44701	45.09	29850	30000	28900	38800	20900	29850	29311.74	11.47	0	-6815	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3276	5.40	0.86	12	0.40	5412.00	34065.00	86200	20220915	-66.07	28900	20230907	1.21	59700	-51.01	20230307	28900	1.21	20230907	86200	-66.07	20220915	28900	1.21	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
118	20230907	120913	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29000	-850	5	-2.85	1174404400	40036	40.38	29850	30000	28900	38800	20900	29850	29333.65	11.47	0	-5355	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3248	5.36	0.85	12	0.36	5412.00	34065.00	86200	20220915	-66.36	28900	20230907	0.35	59700	-51.42	20230307	28900	0.35	20230907	86200	-66.36	20220915	28900	0.35	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
119	20230907	110903	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29150	-700	5	-2.35	909272550	30910	31.18	29850	30000	28900	38800	20900	29850	29416.71	11.47	0	-4232	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3265	5.39	0.86	12	0.28	5412.00	34065.00	86200	20220915	-66.18	28900	20230907	0.87	59700	-51.17	20230307	28900	0.87	20230907	86200	-66.18	20220915	28900	0.87	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
120	20230907	100904	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29400	-450	5	-1.51	522586600	17620	17.77	29850	30000	29350	38800	20900	29850	29658.66	11.47	0	-3685	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3293	5.43	0.86	12	0.16	5412.00	34065.00	86200	20220915	-65.89	29350	20230907	0.17	59700	-50.75	20230307	29350	0.17	20230907	86200	-65.89	20220915	29350	0.17	20230907	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
121	20230907	090917	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29900	50	2	0.17	43709900	1464	1.48	29850	29900	29800	38800	20900	29850	29856.51	11.47	0	-89	31650	30750	30200	29300	28750	30475	29025	560	8950	5000	20890	50	1	11200000	3349	5.52	0.88	12	0.01	5412.00	34065.00	86200	20220915	-65.31	29650	20230906	0.84	59700	-49.92	20230307	29650	0.84	20230906	86200	-65.31	20220915	29650	0.84	20230906	2.63	N	322000	5000	560 억		1285071	N	N	11	N	00	N
122	20230906	160905	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29850	-650	5	-2.13	2966518000	98693	188.77	30900	31100	29650	39650	21350	30500	30058.22	11.49	0	-1645	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3343	5.52	0.88	12	0.88	5412.00	34065.00	86200	20220915	-65.37	29650	20230906	0.67	59700	-50.00	20230307	29650	0.67	20230906	86200	-65.37	20220915	29650	0.67	20230906	2.65	N	322000	5000	560 억		1286818	N	N	11	N	00	N
123	20230906	150906	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29800	-700	5	-2.30	2873507700	95575	182.81	30900	31100	29650	39650	21350	30500	30065.45	11.49	0	-1540	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3338	5.51	0.87	12	0.85	5412.00	34065.00	86200	20220915	-65.43	29650	20230906	0.51	59700	-50.08	20230307	29650	0.51	20230906	86200	-65.43	20220915	29650	0.51	20230906	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
124	20230906	140907	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29750	-750	5	-2.46	2498362100	82957	158.67	30900	31100	29700	39650	21350	30500	30116.33	11.49	0	-1446	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3332	5.50	0.87	12	0.74	5412.00	34065.00	86200	20220915	-65.49	29700	20230906	0.17	59700	-50.17	20230307	29700	0.17	20230906	86200	-65.49	20220915	29700	0.17	20230906	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
125	20230906	130855	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29850	-650	5	-2.13	2072583550	68653	131.31	30900	31100	29800	39650	21350	30500	30189.24	11.49	0	-1929	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3343	5.52	0.88	12	0.61	5412.00	34065.00	86200	20220915	-65.37	29800	20230906	0.17	59700	-50.00	20230307	29800	0.17	20230906	86200	-65.37	20220915	29800	0.17	20230906	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
126	20230906	120908	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	29850	-650	5	-2.13	1695293850	56011	107.13	30900	31100	29850	39650	21350	30500	30267.14	11.49	0	-3991	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3343	5.52	0.88	12	0.50	5412.00	34065.00	86200	20220915	-65.37	29850	20230906	0.00	59700	-50.00	20230307	29850	0.00	20230906	86200	-65.37	20220915	29850	0.00	20230906	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
127	20230906	110916	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	30050	-450	5	-1.48	1132043600	37199	71.15	30900	31100	30050	39650	21350	30500	30432.09	11.49	0	-1239	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3366	5.55	0.88	12	0.33	5412.00	34065.00	86200	20220915	-65.14	30050	20230906	0.00	59700	-49.66	20230307	30050	0.00	20230906	86200	-65.14	20220915	30050	0.00	20230906	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
128	20230906	100851	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30650	150	2	0.49	587737300	19196	36.72	30900	31100	30300	39650	21350	30500	30617.73	11.49	0	3409	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3433	5.66	0.90	12	0.17	5412.00	34065.00	86200	20220915	-64.44	30150	20230825	1.66	59700	-48.66	20230307	30150	1.66	20230825	86200	-64.44	20220915	30150	1.66	20230825	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
129	20230906	090853	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30650	150	2	0.49	100260050	3253	6.22	30900	30950	30500	39650	21350	30500	30821.29	11.49	0	-777	31966	31232	30816	30082	29666	31025	29875	560	9150	5000	21350	50	1	11200000	3433	5.66	0.90	12	0.03	5412.00	34065.00	86200	20220915	-64.44	30150	20230825	1.66	59700	-48.66	20230307	30150	1.66	20230825	86200	-64.44	20220915	30150	1.66	20230825	2.65	N	322000	5000	560 억		1286818	N	N	1	N	00	N
130	20230905	160853	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30500	-1050	5	-3.33	1583336200	51469	225.41	31500	31550	30400	41000	22100	31550	30763.51	11.66	0	-18883	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3416	5.64	0.90	12	0.46	5412.00	34065.00	86200	20220915	-64.62	30150	20230825	1.16	59700	-48.91	20230307	30150	1.16	20230825	86200	-64.62	20220915	30150	1.16	20230825	2.65	N	322000	5000	560 억		1305886	N	N	1	N	00	N
131	20230905	150907	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30550	-1000	5	-3.17	1482126000	48154	210.89	31500	31550	30400	41000	22100	31550	30778.88	11.66	0	-17756	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3422	5.64	0.90	12	0.43	5412.00	34065.00	86200	20220915	-64.56	30150	20230825	1.33	59700	-48.83	20230307	30150	1.33	20230825	86200	-64.56	20220915	30150	1.33	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
132	20230905	140905	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30550	-1000	5	-3.17	1036437350	33543	146.90	31500	31550	30550	41000	22100	31550	30898.77	11.66	0	-12208	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3422	5.64	0.90	12	0.30	5412.00	34065.00	86200	20220915	-64.56	30150	20230825	1.33	59700	-48.83	20230307	30150	1.33	20230825	86200	-64.56	20220915	30150	1.33	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
133	20230905	130847	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30950	-600	5	-1.90	516731400	16628	72.82	31500	31550	30800	41000	22100	31550	31075.98	11.66	0	-3378	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3466	5.72	0.91	12	0.15	5412.00	34065.00	86200	20220915	-64.10	30150	20230825	2.65	59700	-48.16	20230307	30150	2.65	20230825	86200	-64.10	20220915	30150	2.65	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
134	20230905	120849	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31000	-550	5	-1.74	461310750	14838	64.98	31500	31550	30800	41000	22100	31550	31089.82	11.66	0	-2160	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3472	5.73	0.91	12	0.13	5412.00	34065.00	86200	20220915	-64.04	30150	20230825	2.82	59700	-48.07	20230307	30150	2.82	20230825	86200	-64.04	20220915	30150	2.82	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
135	20230905	110855	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31000	-550	5	-1.74	415438800	13355	58.49	31500	31550	30800	41000	22100	31550	31107.36	11.66	0	-1504	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3472	5.73	0.91	12	0.12	5412.00	34065.00	86200	20220915	-64.04	30150	20230825	2.82	59700	-48.07	20230307	30150	2.82	20230825	86200	-64.04	20220915	30150	2.82	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
136	20230905	100844	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31150	-400	5	-1.27	145366400	4640	20.32	31500	31550	31100	41000	22100	31550	31328.97	11.66	0	-342	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3489	5.76	0.91	12	0.04	5412.00	34065.00	86200	20220915	-63.86	30150	20230825	3.32	59700	-47.82	20230307	30150	3.32	20230825	86200	-63.86	20220915	30150	3.32	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
137	20230905	090844	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31450	-100	5	-0.32	43489850	1384	6.06	31500	31550	31350	41000	22100	31550	31423.30	11.66	0	843	31983	31766	31383	31166	30783	31875	31275	560	9450	5000	22080	50	1	11200000	3522	5.81	0.92	12	0.01	5412.00	34065.00	86200	20220915	-63.52	30150	20230825	4.31	59700	-47.32	20230307	30150	4.31	20230825	86200	-63.52	20220915	30150	4.31	20230825	2.65	N	322000	5000	560 억		1305886	N	N	29	N	00	N
138	20230904	160840	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31550	450	2	1.45	712968900	22753	77.68	31150	31600	31000	40400	21800	31100	31333.94	11.63	0	2701	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3534	5.83	0.93	12	0.20	5412.00	34065.00	86200	20220915	-63.40	30150	20230825	4.64	59700	-47.15	20230307	30150	4.64	20230825	86200	-63.40	20220915	30150	4.64	20230825	2.65	N	322000	5000	560 억		1302801	N	N	29	N	00	N
139	20230904	150826	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31550	450	2	1.45	592530450	18935	64.64	31150	31600	31000	40400	21800	31100	31292.87	11.63	0	2244	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3534	5.83	0.93	12	0.17	5412.00	34065.00	86200	20220915	-63.40	30150	20230825	4.64	59700	-47.15	20230307	30150	4.64	20230825	86200	-63.40	20220915	30150	4.64	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
140	20230904	140825	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31450	350	2	1.13	484016200	15491	52.88	31150	31550	31000	40400	21800	31100	31244.99	11.63	0	1949	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3522	5.81	0.92	12	0.14	5412.00	34065.00	86200	20220915	-63.52	30150	20230825	4.31	59700	-47.32	20230307	30150	4.31	20230825	86200	-63.52	20220915	30150	4.31	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
141	20230904	130838	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31300	200	2	0.64	373753900	11979	40.90	31150	31400	31000	40400	21800	31100	31200.76	11.63	0	171	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3506	5.78	0.92	12	0.11	5412.00	34065.00	86200	20220915	-63.69	30150	20230825	3.81	59700	-47.57	20230307	30150	3.81	20230825	86200	-63.69	20220915	30150	3.81	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
142	20230904	120822	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31200	100	2	0.32	280293750	8986	30.68	31150	31400	31000	40400	21800	31100	31192.27	11.63	0	431	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3494	5.76	0.92	12	0.08	5412.00	34065.00	86200	20220915	-63.81	30150	20230825	3.48	59700	-47.74	20230307	30150	3.48	20230825	86200	-63.81	20220915	30150	3.48	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
143	20230904	110807	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31200	100	2	0.32	254235050	8150	27.82	31150	31400	31000	40400	21800	31100	31194.48	11.63	0	474	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3494	5.76	0.92	12	0.07	5412.00	34065.00	86200	20220915	-63.81	30150	20230825	3.48	59700	-47.74	20230307	30150	3.48	20230825	86200	-63.81	20220915	30150	3.48	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
144	20230904	100813	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31250	150	2	0.48	135897150	4360	14.88	31150	31400	31000	40400	21800	31100	31169.07	11.63	0	120	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3500	5.77	0.92	12	0.04	5412.00	34065.00	86200	20220915	-63.75	30150	20230825	3.65	59700	-47.65	20230307	30150	3.65	20230825	86200	-63.75	20220915	30150	3.65	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
145	20230904	090825	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31100	0	3	0.00	43352650	1393	4.76	31150	31350	31000	40400	21800	31100	31121.79	11.63	0	-1081	31766	31432	31216	30882	30666	31375	30825	560	9300	5000	21770	50	1	11200000	3483	5.75	0.91	12	0.01	5412.00	34065.00	86200	20220915	-63.92	30150	20230825	3.15	59700	-47.91	20230307	30150	3.15	20230825	86200	-63.92	20220915	30150	3.15	20230825	2.65	N	322000	5000	560 억		1302801	N	N	73	N	00	N
146	20230901	160816	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31100	0	3	0.00	909520550	29246	124.13	31100	31550	31000	40400	21800	31100	31098.97	11.56	0	8176	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3483	5.75	0.91	12	0.26	5412.00	34065.00	86200	20220915	-63.92	30150	20230825	3.15	59700	-47.91	20230307	30150	3.15	20230825	86200	-63.92	20220915	30150	3.15	20230825	2.70	N	322000	5000	560 억		1294736	N	N	73	N	00	N
147	20230901	150829	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31100	0	3	0.00	808643200	25999	110.35	31100	31550	31000	40400	21800	31100	31102.86	11.56	0	7489	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3483	5.75	0.91	12	0.23	5412.00	34065.00	86200	20220915	-63.92	30150	20230825	3.15	59700	-47.91	20230307	30150	3.15	20230825	86200	-63.92	20220915	30150	3.15	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
148	20230901	140829	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31150	50	2	0.16	714622250	22974	97.51	31100	31550	31000	40400	21800	31100	31105.70	11.56	0	6398	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3489	5.76	0.91	12	0.21	5412.00	34065.00	86200	20220915	-63.86	30150	20230825	3.32	59700	-47.82	20230307	30150	3.32	20230825	86200	-63.86	20220915	30150	3.32	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
149	20230901	130803	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31000	-100	5	-0.32	577162250	18554	78.75	31100	31550	31000	40400	21800	31100	31107.16	11.56	0	5633	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3472	5.73	0.91	12	0.17	5412.00	34065.00	86200	20220915	-64.04	30150	20230825	2.82	59700	-48.07	20230307	30150	2.82	20230825	86200	-64.04	20220915	30150	2.82	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
150	20230901	120815	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31100	0	3	0.00	521691300	16766	71.16	31100	31550	31000	40400	21800	31100	31116.03	11.56	0	5081	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3483	5.75	0.91	12	0.15	5412.00	34065.00	86200	20220915	-63.92	30150	20230825	3.15	59700	-47.91	20230307	30150	3.15	20230825	86200	-63.92	20220915	30150	3.15	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
151	20230901	110813	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31150	50	2	0.16	370252400	11890	50.47	31100	31550	31000	40400	21800	31100	31139.81	11.56	0	3310	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3489	5.76	0.91	12	0.11	5412.00	34065.00	86200	20220915	-63.86	30150	20230825	3.32	59700	-47.82	20230307	30150	3.32	20230825	86200	-63.86	20220915	30150	3.32	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
152	20230901	100809	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31100	0	3	0.00	154927100	4965	21.07	31100	31550	31000	40400	21800	31100	31203.85	11.56	0	-185	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3483	5.75	0.91	12	0.04	5412.00	34065.00	86200	20220915	-63.92	30150	20230825	3.15	59700	-47.91	20230307	30150	3.15	20230825	86200	-63.92	20220915	30150	3.15	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N
153	20230901	090757	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31400	300	2	0.96	34578350	1104	4.69	31100	31400	31100	40400	21800	31100	31320.97	11.56	0	-186	31966	31532	31216	30782	30466	31375	30625	560	9300	5000	21770	50	1	11200000	3517	5.80	0.92	12	0.01	5412.00	34065.00	86200	20220915	-63.57	30150	20230825	4.15	59700	-47.40	20230307	30150	4.15	20230825	86200	-63.57	20220915	30150	4.15	20230825	2.70	N	322000	5000	560 억		1294736	N	N	0	N	00	N