KissMeData/006340/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	160215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1055	14	2	1.34	95122338	91414	34.12	1030	1060	1030	1353	729	1041	1040.56	1.34	0	-291	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	759	58.61	0.86	12	0.13	18.00	1228.00	1430	20230417	-26.22	1025	20230103	2.93	1430	-26.22	20230417	1025	2.93	20230103	1430	-26.22	20230417	1025	2.93	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
3	20230927	150218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1047	6	2	0.58	79612032	76699	28.63	1030	1048	1030	1353	729	1041	1037.98	1.34	0	1053	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	753	58.17	0.85	12	0.11	18.00	1228.00	1430	20230417	-26.78	1025	20230103	2.15	1430	-26.78	20230417	1025	2.15	20230103	1430	-26.78	20230417	1025	2.15	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
4	20230927	140217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1046	5	2	0.48	66929700	64542	24.09	1030	1046	1030	1353	729	1041	1036.99	1.34	0	1950	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	753	58.11	0.85	12	0.09	18.00	1228.00	1430	20230417	-26.85	1025	20230103	2.05	1430	-26.85	20230417	1025	2.05	20230103	1430	-26.85	20230417	1025	2.05	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
5	20230927	130216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1039	-2	5	-0.19	59892449	57796	21.57	1030	1041	1030	1353	729	1041	1036.27	1.34	0	1464	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	748	57.72	0.85	12	0.08	18.00	1228.00	1430	20230417	-27.34	1025	20230103	1.37	1430	-27.34	20230417	1025	1.37	20230103	1430	-27.34	20230417	1025	1.37	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
6	20230927	120216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1039	-2	5	-0.19	54259313	52382	19.55	1030	1041	1030	1353	729	1041	1035.84	1.34	0	2199	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	748	57.72	0.85	12	0.07	18.00	1228.00	1430	20230417	-27.34	1025	20230103	1.37	1430	-27.34	20230417	1025	1.37	20230103	1430	-27.34	20230417	1025	1.37	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
7	20230927	110217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1039	-2	5	-0.19	48333587	46682	17.43	1030	1041	1030	1353	729	1041	1035.38	1.34	0	3493	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	748	57.72	0.85	12	0.06	18.00	1228.00	1430	20230417	-27.34	1025	20230103	1.37	1430	-27.34	20230417	1025	1.37	20230103	1430	-27.34	20230417	1025	1.37	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
8	20230927	100215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1034	-7	5	-0.67	31713375	30673	11.45	1030	1039	1030	1353	729	1041	1033.92	1.34	0	1624	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	744	57.44	0.84	12	0.04	18.00	1228.00	1430	20230417	-27.69	1025	20230103	0.88	1430	-27.69	20230417	1025	0.88	20230103	1430	-27.69	20230417	1025	0.88	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
9	20230927	090218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1030	-11	5	-1.06	6671400	6477	2.42	1030	1035	1030	1353	729	1041	1030.01	1.34	0	827	1068	1054	1044	1030	1020	1049	1025	360	312	500	740	1	1	71964534	741	57.22	0.84	12	0.01	18.00	1228.00	1430	20230417	-27.97	1025	20230103	0.49	1430	-27.97	20230417	1025	0.49	20230103	1430	-27.97	20230417	1025	0.49	20230103	2.87	N	006340	500	359 억		961989	N	N	5	N	00	N
10	20230926	160216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1041	-15	5	-1.42	276898783	265744	179.35	1055	1058	1034	1372	740	1056	1041.98	1.34	0	-11995	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	749	57.83	0.85	12	0.37	18.00	1228.00	1430	20230417	-27.20	1025	20230103	1.56	1430	-27.20	20230417	1025	1.56	20230103	1430	-27.20	20230417	1025	1.56	20230103	2.85	N	006340	500	359 억		961474	N	N	5	N	00	N
11	20230926	150216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1039	-17	5	-1.61	259078044	248608	167.78	1055	1058	1034	1372	740	1056	1042.11	1.34	0	-8290	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	748	57.72	0.85	12	0.35	18.00	1228.00	1430	20230417	-27.34	1025	20230103	1.37	1430	-27.34	20230417	1025	1.37	20230103	1430	-27.34	20230417	1025	1.37	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
12	20230926	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1042	-14	5	-1.33	238642764	228943	154.51	1055	1058	1034	1372	740	1056	1042.37	1.34	0	-3370	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	750	57.89	0.85	12	0.32	18.00	1228.00	1430	20230417	-27.13	1025	20230103	1.66	1430	-27.13	20230417	1025	1.66	20230103	1430	-27.13	20230417	1025	1.66	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
13	20230926	130215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1043	-13	5	-1.23	204617539	196163	132.39	1055	1058	1034	1372	740	1056	1043.10	1.34	0	1437	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	751	57.94	0.85	12	0.27	18.00	1228.00	1430	20230417	-27.06	1025	20230103	1.76	1430	-27.06	20230417	1025	1.76	20230103	1430	-27.06	20230417	1025	1.76	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
14	20230926	120215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1039	-17	5	-1.61	187503401	179683	121.27	1055	1058	1034	1372	740	1056	1043.52	1.34	0	3181	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	748	57.72	0.85	12	0.25	18.00	1228.00	1430	20230417	-27.34	1025	20230103	1.37	1430	-27.34	20230417	1025	1.37	20230103	1430	-27.34	20230417	1025	1.37	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
15	20230926	110215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1041	-15	5	-1.42	159449646	152705	103.06	1055	1058	1034	1372	740	1056	1044.17	1.34	0	4720	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	749	57.83	0.85	12	0.21	18.00	1228.00	1430	20230417	-27.20	1025	20230103	1.56	1430	-27.20	20230417	1025	1.56	20230103	1430	-27.20	20230417	1025	1.56	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
16	20230926	100215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1040	-16	5	-1.52	80705861	76899	51.90	1055	1058	1035	1372	740	1056	1049.50	1.34	0	-17852	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	748	57.78	0.85	12	0.11	18.00	1228.00	1430	20230417	-27.27	1025	20230103	1.46	1430	-27.27	20230417	1025	1.46	20230103	1430	-27.27	20230417	1025	1.46	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
17	20230926	090215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1056	0	3	0.00	1200722	1138	0.77	1055	1056	1055	1372	740	1056	1055.12	1.34	0	-131	1090	1073	1064	1047	1038	1068	1042	360	316	500	760	1	1	71964534	760	58.67	0.86	12	0.00	18.00	1228.00	1430	20230417	-26.15	1025	20230103	3.02	1430	-26.15	20230417	1025	3.02	20230103	1430	-26.15	20230417	1025	3.02	20230103	2.85	N	006340	500	359 억		961474	N	N	26	N	00	N
18	20230925	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1056	-24	5	-2.22	157374842	148076	85.29	1080	1081	1055	1404	756	1080	1062.80	1.38	0	-29891	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	760	58.67	0.86	12	0.21	18.00	1228.00	1430	20230417	-26.15	1025	20230103	3.02	1430	-26.15	20230417	1025	3.02	20230103	1430	-26.15	20230417	1025	3.02	20230103	2.89	N	006340	500	359 억		992560	N	N	26	N	00	N
19	20230925	150215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1060	-20	5	-1.85	130164302	122311	70.45	1080	1081	1056	1404	756	1080	1064.21	1.38	0	-26085	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	763	58.89	0.86	12	0.17	18.00	1228.00	1430	20230417	-25.87	1025	20230103	3.41	1430	-25.87	20230417	1025	3.41	20230103	1430	-25.87	20230417	1025	3.41	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
20	20230925	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1062	-18	5	-1.67	81482455	76376	43.99	1080	1081	1061	1404	756	1080	1066.86	1.38	0	-11346	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	764	59.00	0.86	12	0.11	18.00	1228.00	1430	20230417	-25.73	1025	20230103	3.61	1430	-25.73	20230417	1025	3.61	20230103	1430	-25.73	20230417	1025	3.61	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
21	20230925	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1066	-14	5	-1.30	76471725	71663	41.28	1080	1081	1061	1404	756	1080	1067.10	1.38	0	-11346	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	767	59.22	0.87	12	0.10	18.00	1228.00	1430	20230417	-25.45	1025	20230103	4.00	1430	-25.45	20230417	1025	4.00	20230103	1430	-25.45	20230417	1025	4.00	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
22	20230925	120215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1065	-15	5	-1.39	58833327	55052	31.71	1080	1081	1061	1404	756	1080	1068.69	1.38	0	-11303	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	766	59.17	0.87	12	0.08	18.00	1228.00	1430	20230417	-25.52	1025	20230103	3.90	1430	-25.52	20230417	1025	3.90	20230103	1430	-25.52	20230417	1025	3.90	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
23	20230925	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1065	-15	5	-1.39	45070271	42103	24.25	1080	1081	1063	1404	756	1080	1070.48	1.38	0	-7929	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	766	59.17	0.87	12	0.06	18.00	1228.00	1430	20230417	-25.52	1025	20230103	3.90	1430	-25.52	20230417	1025	3.90	20230103	1430	-25.52	20230417	1025	3.90	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
24	20230925	100215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1070	-10	5	-0.93	26268583	24495	14.11	1080	1081	1069	1404	756	1080	1072.41	1.38	0	-4819	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	770	59.44	0.87	12	0.03	18.00	1228.00	1430	20230417	-25.17	1025	20230103	4.39	1430	-25.17	20230417	1025	4.39	20230103	1430	-25.17	20230417	1025	4.39	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
25	20230925	090214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1079	-1	5	-0.09	1054652	977	0.56	1080	1080	1070	1404	756	1080	1079.48	1.38	0	-363	1104	1091	1073	1060	1042	1098	1067	360	324	500	770	1	1	71964534	776	59.94	0.88	12	0.00	18.00	1228.00	1430	20230417	-24.55	1025	20230103	5.27	1430	-24.55	20230417	1025	5.27	20230103	1430	-24.55	20230417	1025	5.27	20230103	2.89	N	006340	500	359 억		992560	N	N	8	N	00	N
26	20230922	160219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1080	-2	5	-0.18	185048349	173004	47.70	1071	1086	1055	1406	758	1082	1069.62	1.40	0	-5262	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	777	60.00	0.88	12	0.24	18.00	1228.00	1430	20230417	-24.48	1025	20230103	5.37	1430	-24.48	20230417	1025	5.37	20230103	1430	-24.48	20230417	1025	5.37	20230103	2.94	N	006340	500	359 억		1005941	N	N	8	N	00	N
27	20230922	150218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1072	-10	5	-0.92	163672964	153103	42.21	1071	1086	1055	1406	758	1082	1069.04	1.40	0	-393	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	771	59.56	0.87	12	0.21	18.00	1228.00	1430	20230417	-25.03	1025	20230103	4.59	1430	-25.03	20230417	1025	4.59	20230103	1430	-25.03	20230417	1025	4.59	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
28	20230922	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1071	-11	5	-1.02	152586069	142760	39.36	1071	1086	1055	1406	758	1082	1068.83	1.40	0	1031	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	771	59.50	0.87	12	0.20	18.00	1228.00	1430	20230417	-25.10	1025	20230103	4.49	1430	-25.10	20230417	1025	4.49	20230103	1430	-25.10	20230417	1025	4.49	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
29	20230922	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1076	-6	5	-0.55	135170116	126513	34.88	1071	1086	1055	1406	758	1082	1068.43	1.40	0	1933	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	774	59.78	0.88	12	0.18	18.00	1228.00	1430	20230417	-24.76	1025	20230103	4.98	1430	-24.76	20230417	1025	4.98	20230103	1430	-24.76	20230417	1025	4.98	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
30	20230922	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1079	-3	5	-0.28	127002178	118919	32.79	1071	1086	1055	1406	758	1082	1067.97	1.40	0	3923	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	776	59.94	0.88	12	0.17	18.00	1228.00	1430	20230417	-24.55	1025	20230103	5.27	1430	-24.55	20230417	1025	5.27	20230103	1430	-24.55	20230417	1025	5.27	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
31	20230922	110211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1082	0	3	0.00	119195623	111687	30.79	1071	1086	1055	1406	758	1082	1067.23	1.40	0	4993	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	779	60.11	0.88	12	0.16	18.00	1228.00	1430	20230417	-24.34	1025	20230103	5.56	1430	-24.34	20230417	1025	5.56	20230103	1430	-24.34	20230417	1025	5.56	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
32	20230922	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1065	-17	5	-1.57	93926196	88224	24.32	1071	1077	1055	1406	758	1082	1064.63	1.40	0	5636	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	766	59.17	0.87	12	0.12	18.00	1228.00	1430	20230417	-25.52	1025	20230103	3.90	1430	-25.52	20230417	1025	3.90	20230103	1430	-25.52	20230417	1025	3.90	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
33	20230922	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1077	-5	5	-0.46	4181364	3904	1.08	1071	1077	1071	1406	758	1082	1071.05	1.40	0	437	1118	1100	1091	1073	1064	1095	1068	360	324	500	770	1	1	71964534	775	59.83	0.88	12	0.01	18.00	1228.00	1430	20230417	-24.69	1025	20230103	5.07	1430	-24.69	20230417	1025	5.07	20230103	1430	-24.69	20230417	1025	5.07	20230103	2.94	N	006340	500	359 억		1005941	N	N	9	N	00	N
34	20230921	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1082	-26	5	-2.35	395332307	361384	182.98	1100	1109	1082	1440	776	1108	1093.94	1.43	0	-15333	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	779	60.11	0.88	12	0.50	18.00	1228.00	1430	20230417	-24.34	1025	20230103	5.56	1430	-24.34	20230417	1025	5.56	20230103	1430	-24.34	20230417	1025	5.56	20230103	2.97	N	006340	500	359 억		1027561	N	N	9	N	00	N
35	20230921	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1084	-24	5	-2.17	372280249	340100	172.20	1100	1109	1084	1440	776	1108	1094.62	1.43	0	-9704	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	780	60.22	0.88	12	0.47	18.00	1228.00	1430	20230417	-24.20	1025	20230103	5.76	1430	-24.20	20230417	1025	5.76	20230103	1430	-24.20	20230417	1025	5.76	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
36	20230921	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1088	-20	5	-1.81	339942187	310282	157.10	1100	1109	1084	1440	776	1108	1095.59	1.43	0	1072	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	783	60.44	0.89	12	0.43	18.00	1228.00	1430	20230417	-23.92	1025	20230103	6.15	1430	-23.92	20230417	1025	6.15	20230103	1430	-23.92	20230417	1025	6.15	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
37	20230921	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1090	-18	5	-1.62	295083375	268976	136.19	1100	1109	1087	1440	776	1108	1097.06	1.43	0	12939	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	784	60.56	0.89	12	0.37	18.00	1228.00	1430	20230417	-23.78	1025	20230103	6.34	1430	-23.78	20230417	1025	6.34	20230103	1430	-23.78	20230417	1025	6.34	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
38	20230921	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1095	-13	5	-1.17	225379863	205092	103.84	1100	1109	1093	1440	776	1108	1098.92	1.43	0	32364	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	788	60.83	0.89	12	0.28	18.00	1228.00	1430	20230417	-23.43	1025	20230103	6.83	1430	-23.43	20230417	1025	6.83	20230103	1430	-23.43	20230417	1025	6.83	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
39	20230921	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1099	-9	5	-0.81	169437113	153998	77.97	1100	1109	1095	1440	776	1108	1100.26	1.43	0	27232	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	791	61.06	0.89	12	0.21	18.00	1228.00	1430	20230417	-23.15	1025	20230103	7.22	1430	-23.15	20230417	1025	7.22	20230103	1430	-23.15	20230417	1025	7.22	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
40	20230921	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1101	-7	5	-0.63	102127670	92733	46.95	1100	1109	1098	1440	776	1108	1101.31	1.43	0	31280	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	792	61.17	0.90	12	0.13	18.00	1228.00	1430	20230417	-23.01	1025	20230103	7.41	1430	-23.01	20230417	1025	7.41	20230103	1430	-23.01	20230417	1025	7.41	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
41	20230921	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-2	5	-0.18	16220606	14746	7.47	1100	1106	1100	1440	776	1108	1100.00	1.43	0	-450	1125	1116	1109	1100	1093	1121	1105	360	332	500	790	1	1	71964534	796	61.44	0.90	12	0.02	18.00	1228.00	1430	20230417	-22.66	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1430	-22.66	20230417	1025	7.90	20230103	2.97	N	006340	500	359 억		1027561	N	N	21	N	00	N
42	20230920	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	2	2	0.18	218298419	197104	120.27	1106	1118	1102	1437	775	1106	1107.53	1.43	0	-400	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	797	61.56	0.90	12	0.27	18.00	1228.00	1430	20230417	-22.52	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1430	-22.52	20230417	1025	8.10	20230103	3.02	N	006340	500	359 억		1028131	N	N	21	N	00	N
43	20230920	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	7	2	0.63	202590782	182943	111.63	1106	1118	1102	1437	775	1106	1107.40	1.43	0	297	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	801	61.83	0.91	12	0.25	18.00	1228.00	1430	20230417	-22.17	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1430	-22.17	20230417	1025	8.59	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
44	20230920	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1110	4	2	0.36	157723594	142522	86.96	1106	1118	1102	1437	775	1106	1106.66	1.43	0	9142	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	799	61.67	0.90	12	0.20	18.00	1228.00	1430	20230417	-22.38	1025	20230103	8.29	1430	-22.38	20230417	1025	8.29	20230103	1430	-22.38	20230417	1025	8.29	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
45	20230920	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1109	3	2	0.27	127098106	114901	70.11	1106	1118	1102	1437	775	1106	1106.15	1.43	0	8729	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	798	61.61	0.90	12	0.16	18.00	1228.00	1430	20230417	-22.45	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1430	-22.45	20230417	1025	8.20	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
46	20230920	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	2	2	0.18	117934225	106629	65.06	1106	1118	1102	1437	775	1106	1106.02	1.43	0	4583	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	797	61.56	0.90	12	0.15	18.00	1228.00	1430	20230417	-22.52	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1430	-22.52	20230417	1025	8.10	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
47	20230920	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-2	5	-0.18	91951934	83150	50.74	1106	1118	1102	1437	775	1106	1105.86	1.43	0	4772	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	794	61.33	0.90	12	0.12	18.00	1228.00	1430	20230417	-22.80	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1430	-22.80	20230417	1025	7.71	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
48	20230920	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	2	2	0.18	32660464	29574	18.05	1106	1108	1102	1437	775	1106	1104.36	1.43	0	3184	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	797	61.56	0.90	12	0.04	18.00	1228.00	1430	20230417	-22.52	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1430	-22.52	20230417	1025	8.10	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
49	20230920	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-2	5	-0.18	230044	208	0.13	1106	1106	1104	1437	775	1106	1105.98	1.43	0	-30	1122	1113	1108	1099	1094	1111	1097	360	331	500	790	1	1	71964534	794	61.33	0.90	12	0.00	18.00	1228.00	1430	20230417	-22.80	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1430	-22.80	20230417	1025	7.71	20230103	3.02	N	006340	500	359 억		1028131	N	N	11	N	00	N
50	20230919	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-8	5	-0.72	180248221	162757	166.26	1113	1117	1103	1448	780	1114	1107.48	1.51	0	-60876	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	796	61.44	0.90	12	0.23	18.00	1228.00	1430	20230417	-22.66	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1430	-22.66	20230417	1025	7.90	20230103	3.03	N	006340	500	359 억		1089007	N	N	11	N	00	N
51	20230919	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	-6	5	-0.54	163161512	147307	150.48	1113	1117	1103	1448	780	1114	1107.63	1.51	0	-59032	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	797	61.56	0.90	12	0.20	18.00	1228.00	1430	20230417	-22.52	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1430	-22.52	20230417	1025	8.10	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
52	20230919	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1107	-7	5	-0.63	137924488	124471	127.15	1113	1117	1103	1448	780	1114	1108.09	1.51	0	-56806	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	797	61.50	0.90	12	0.17	18.00	1228.00	1430	20230417	-22.59	1025	20230103	8.00	1430	-22.59	20230417	1025	8.00	20230103	1430	-22.59	20230417	1025	8.00	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
53	20230919	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1105	-9	5	-0.81	133960821	120884	123.49	1113	1117	1103	1448	780	1114	1108.18	1.51	0	-57045	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	795	61.39	0.90	12	0.17	18.00	1228.00	1430	20230417	-22.73	1025	20230103	7.80	1430	-22.73	20230417	1025	7.80	20230103	1430	-22.73	20230417	1025	7.80	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
54	20230919	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-10	5	-0.90	122453234	110464	112.84	1113	1117	1103	1448	780	1114	1108.54	1.51	0	-52177	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	794	61.33	0.90	12	0.15	18.00	1228.00	1430	20230417	-22.80	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1430	-22.80	20230417	1025	7.71	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
55	20230919	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-8	5	-0.72	89482841	80624	82.36	1113	1117	1105	1448	780	1114	1109.88	1.51	0	-45087	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	796	61.44	0.90	12	0.11	18.00	1228.00	1430	20230417	-22.66	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1430	-22.66	20230417	1025	7.90	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
56	20230919	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-8	5	-0.72	72221975	65013	66.41	1113	1117	1105	1448	780	1114	1110.89	1.51	0	-34606	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	796	61.44	0.90	12	0.09	18.00	1228.00	1430	20230417	-22.66	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1430	-22.66	20230417	1025	7.90	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
57	20230919	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1115	1	2	0.09	3862951	3470	3.54	1113	1115	1113	1448	780	1114	1113.24	1.51	0	15	1122	1118	1113	1109	1104	1120	1111	360	334	500	800	1	1	71964534	802	61.94	0.91	12	0.00	18.00	1228.00	1430	20230417	-22.03	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1430	-22.03	20230417	1025	8.78	20230103	3.03	N	006340	500	359 억		1089007	N	N	17	N	00	N
58	20230918	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	1	2	0.09	105078666	94516	52.91	1112	1117	1108	1446	780	1113	1111.73	1.50	0	2351	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	802	61.89	0.91	12	0.13	18.00	1228.00	1430	20230417	-22.10	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1430	-22.10	20230417	1025	8.68	20230103	3.01	N	006340	500	359 억		1081259	N	N	17	N	00	N
59	20230918	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	0	3	0.00	100309636	90235	50.51	1112	1117	1108	1446	780	1113	1111.65	1.50	0	3467	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	801	61.83	0.91	12	0.13	18.00	1228.00	1430	20230417	-22.17	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1430	-22.17	20230417	1025	8.59	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
60	20230918	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	1	2	0.09	91725601	82525	46.20	1112	1117	1108	1446	780	1113	1111.48	1.50	0	7154	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	802	61.89	0.91	12	0.11	18.00	1228.00	1430	20230417	-22.10	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1430	-22.10	20230417	1025	8.68	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
61	20230918	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1111	-2	5	-0.18	77108716	69388	38.84	1112	1117	1108	1446	780	1113	1111.26	1.50	0	7444	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	800	61.72	0.90	12	0.10	18.00	1228.00	1430	20230417	-22.31	1025	20230103	8.39	1430	-22.31	20230417	1025	8.39	20230103	1430	-22.31	20230417	1025	8.39	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
62	20230918	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	1	2	0.09	70742132	63659	35.63	1112	1117	1108	1446	780	1113	1111.26	1.50	0	8537	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	802	61.89	0.91	12	0.09	18.00	1228.00	1430	20230417	-22.10	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1430	-22.10	20230417	1025	8.68	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
63	20230918	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	-1	5	-0.09	52868483	47581	26.63	1112	1117	1108	1446	780	1113	1111.12	1.50	0	7638	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	800	61.78	0.91	12	0.07	18.00	1228.00	1430	20230417	-22.24	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1430	-22.24	20230417	1025	8.49	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
64	20230918	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	1	2	0.09	41274865	37148	20.79	1112	1117	1108	1446	780	1113	1111.08	1.50	0	9289	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	802	61.89	0.91	12	0.05	18.00	1228.00	1430	20230417	-22.10	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1430	-22.10	20230417	1025	8.68	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
65	20230918	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	-5	5	-0.45	4490538	4040	2.26	1112	1112	1108	1446	780	1113	1111.44	1.50	0	-1661	1135	1124	1118	1107	1101	1129	1112	360	333	500	800	1	1	71964534	797	61.56	0.90	12	0.01	18.00	1228.00	1430	20230417	-22.52	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1430	-22.52	20230417	1025	8.10	20230103	3.01	N	006340	500	359 억		1081259	N	N	28	N	00	N
66	20230915	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	1	2	0.09	198737657	177761	105.88	1112	1129	1112	1445	779	1112	1118.03	1.42	0	53676	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	801	61.83	0.91	12	0.25	18.00	1228.00	1430	20230417	-22.17	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1440	-22.71	20220915	1025	8.59	20230103	3.02	N	006340	500	359 억		1022549	N	N	28	N	00	N
67	20230915	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1118	6	2	0.54	150267113	134230	79.95	1112	1129	1112	1445	779	1112	1119.47	1.42	0	51531	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	805	62.11	0.91	12	0.19	18.00	1228.00	1430	20230417	-21.82	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1440	-22.36	20220915	1025	9.07	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
68	20230915	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1116	4	2	0.36	139156580	124283	74.03	1112	1129	1112	1445	779	1112	1119.68	1.42	0	51593	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	803	62.00	0.91	12	0.17	18.00	1228.00	1430	20230417	-21.96	1025	20230103	8.88	1430	-21.96	20230417	1025	8.88	20230103	1440	-22.50	20220915	1025	8.88	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
69	20230915	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1117	5	2	0.45	132294116	118141	70.37	1112	1129	1112	1445	779	1112	1119.80	1.42	0	50564	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	804	62.06	0.91	12	0.16	18.00	1228.00	1430	20230417	-21.89	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1440	-22.43	20220915	1025	8.98	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
70	20230915	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1117	5	2	0.45	123690065	110433	65.78	1112	1129	1112	1445	779	1112	1120.05	1.42	0	50076	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	804	62.06	0.91	12	0.15	18.00	1228.00	1430	20230417	-21.89	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1440	-22.43	20220915	1025	8.98	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
71	20230915	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1115	3	2	0.27	105881827	94497	56.29	1112	1129	1112	1445	779	1112	1120.48	1.42	0	43533	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	802	61.94	0.91	12	0.13	18.00	1228.00	1430	20230417	-22.03	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1440	-22.57	20220915	1025	8.78	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
72	20230915	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1121	9	2	0.81	79893176	71248	42.44	1112	1129	1112	1445	779	1112	1121.34	1.42	0	40496	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	807	62.28	0.91	12	0.10	18.00	1228.00	1430	20230417	-21.61	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1440	-22.15	20220915	1025	9.37	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
73	20230915	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	0	3	0.00	3354904	3017	1.80	1112	1112	1112	1445	779	1112	1112.00	1.42	0	-243	1125	1118	1108	1101	1091	1122	1105	360	333	500	800	1	1	71964534	800	61.78	0.91	12	0.00	18.00	1228.00	1430	20230417	-22.24	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1440	-22.78	20220915	1025	8.49	20230103	3.02	N	006340	500	359 억		1022549	N	N	180	N	00	N
74	20230914	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	8	2	0.72	185720823	167673	66.77	1098	1115	1098	1435	773	1104	1107.65	1.45	0	-18606	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	800	61.78	0.91	12	0.23	18.00	1228.00	1440	20220915	-22.78	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1440	-22.78	20220915	1025	8.49	20230103	3.04	N	006340	500	359 억		1040433	N	N	180	N	00	N
75	20230914	150202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1111	7	2	0.63	178730063	161384	64.26	1098	1115	1098	1435	773	1104	1107.50	1.45	0	-18565	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	800	61.72	0.90	12	0.22	18.00	1228.00	1440	20220915	-22.85	1025	20230103	8.39	1430	-22.31	20230417	1025	8.39	20230103	1440	-22.85	20220915	1025	8.39	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
76	20230914	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	2	2	0.18	148704189	134327	53.49	1098	1115	1098	1435	773	1104	1107.05	1.45	0	-18571	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	796	61.44	0.90	12	0.19	18.00	1228.00	1440	20220915	-23.19	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1440	-23.19	20220915	1025	7.90	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
77	20230914	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1105	1	2	0.09	118422987	106948	42.59	1098	1115	1098	1435	773	1104	1107.32	1.45	0	-11739	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	795	61.39	0.90	12	0.15	18.00	1228.00	1440	20220915	-23.26	1025	20230103	7.80	1430	-22.73	20230417	1025	7.80	20230103	1440	-23.26	20220915	1025	7.80	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
78	20230914	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1107	3	2	0.27	101438580	91583	36.47	1098	1115	1098	1435	773	1104	1107.64	1.45	0	-11639	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	797	61.50	0.90	12	0.13	18.00	1228.00	1440	20220915	-23.12	1025	20230103	8.00	1430	-22.59	20230417	1025	8.00	20230103	1440	-23.12	20220915	1025	8.00	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
79	20230914	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	2	2	0.18	90305138	81514	32.46	1098	1115	1098	1435	773	1104	1107.88	1.45	0	-8601	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	796	61.44	0.90	12	0.11	18.00	1228.00	1440	20220915	-23.19	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1440	-23.19	20220915	1025	7.90	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
80	20230914	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1110	6	2	0.54	67838330	61252	24.39	1098	1115	1098	1435	773	1104	1107.57	1.45	0	-11001	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	799	61.67	0.90	12	0.09	18.00	1228.00	1440	20220915	-22.92	1025	20230103	8.29	1430	-22.38	20230417	1025	8.29	20230103	1440	-22.92	20220915	1025	8.29	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
81	20230914	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1098	-6	5	-0.54	5035236	4582	1.82	1098	1098	1098	1435	773	1104	1098.00	1.45	0	192	1126	1114	1107	1095	1088	1111	1092	360	331	500	790	1	1	71964534	790	61.00	0.89	12	0.01	18.00	1228.00	1440	20220915	-23.75	1025	20230103	7.12	1430	-23.22	20230417	1025	7.12	20230103	1440	-23.75	20220915	1025	7.12	20230103	3.04	N	006340	500	359 억		1040433	N	N	6	N	00	N
82	20230913	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-6	5	-0.54	277192735	250810	92.46	1109	1119	1100	1443	777	1110	1105.19	1.54	0	-75127	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	794	61.33	0.90	12	0.35	18.00	1228.00	1440	20220915	-23.33	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1475	-25.15	20220913	1025	7.71	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
83	20230913	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1101	-9	5	-0.81	238134391	215345	79.39	1109	1119	1101	1443	777	1110	1105.83	1.54	0	-68284	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	792	61.17	0.90	12	0.30	18.00	1228.00	1440	20220915	-23.54	1025	20230103	7.41	1430	-23.01	20230417	1025	7.41	20230103	1475	-25.36	20220913	1025	7.41	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
84	20230913	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-4	5	-0.36	203170422	183628	67.70	1109	1119	1101	1443	777	1110	1106.42	1.54	0	-58185	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	796	61.44	0.90	12	0.26	18.00	1228.00	1440	20220915	-23.19	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1475	-25.02	20220913	1025	7.90	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
85	20230913	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-6	5	-0.54	194825589	176065	64.91	1109	1119	1101	1443	777	1110	1106.55	1.54	0	-57027	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	794	61.33	0.90	12	0.24	18.00	1228.00	1440	20220915	-23.33	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1475	-25.15	20220913	1025	7.71	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
86	20230913	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1103	-7	5	-0.63	170059562	153605	56.63	1109	1119	1101	1443	777	1110	1107.12	1.54	0	-56872	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	794	61.28	0.90	12	0.21	18.00	1228.00	1440	20220915	-23.40	1025	20230103	7.61	1430	-22.87	20230417	1025	7.61	20230103	1475	-25.22	20220913	1025	7.61	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
87	20230913	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-6	5	-0.54	108314753	97894	36.09	1109	1114	1102	1443	777	1110	1106.45	1.54	0	-42314	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	794	61.33	0.90	12	0.14	18.00	1228.00	1440	20220915	-23.33	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1475	-25.15	20220913	1025	7.71	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
88	20230913	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-4	5	-0.36	60001804	54204	19.98	1109	1114	1104	1443	777	1110	1106.96	1.54	0	-20141	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	796	61.44	0.90	12	0.08	18.00	1228.00	1440	20220915	-23.19	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1475	-25.02	20220913	1025	7.90	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
89	20230913	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	4	2	0.36	4029031	3630	1.34	1109	1114	1109	1443	777	1110	1109.93	1.54	0	141	1140	1125	1116	1101	1092	1120	1096	360	333	500	790	1	1	71964534	802	61.89	0.91	12	0.01	18.00	1228.00	1440	20220915	-22.64	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1475	-24.47	20220913	1025	8.68	20230103	3.03	N	006340	500	359 억		1110179	N	N	6	N	00	N
90	20230912	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1110	-10	5	-0.89	299211455	268379	203.82	1122	1131	1107	1456	784	1120	1114.88	1.67	0	-76933	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	799	61.67	0.90	12	0.37	18.00	1228.00	1475	20220913	-24.75	1025	20230103	8.29	1430	-22.38	20230417	1025	8.29	20230103	1475	-24.75	20220913	1025	8.29	20230103	3.06	N	006340	500	359 억		1203427	N	N	6	N	00	N
91	20230912	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1109	-11	5	-0.98	262918116	235675	178.99	1122	1131	1107	1456	784	1120	1115.60	1.67	0	-71288	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	798	61.61	0.90	12	0.33	18.00	1228.00	1475	20220913	-24.81	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1475	-24.81	20220913	1025	8.20	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
92	20230912	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	-12	5	-1.07	229101269	205167	155.82	1122	1131	1107	1456	784	1120	1116.66	1.67	0	-68536	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	797	61.56	0.90	12	0.29	18.00	1228.00	1475	20220913	-24.88	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1475	-24.88	20220913	1025	8.10	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
93	20230912	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1117	-3	5	-0.27	138857529	123987	94.16	1122	1131	1114	1456	784	1120	1119.94	1.67	0	-25138	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	804	62.06	0.91	12	0.17	18.00	1228.00	1475	20220913	-24.27	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1475	-24.27	20220913	1025	8.98	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
94	20230912	120157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1117	-3	5	-0.27	106160355	94665	71.89	1122	1131	1116	1456	784	1120	1121.43	1.67	0	-13018	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	804	62.06	0.91	12	0.13	18.00	1228.00	1475	20220913	-24.27	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1475	-24.27	20220913	1025	8.98	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
95	20230912	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1118	-2	5	-0.18	83691471	74561	56.63	1122	1131	1117	1456	784	1120	1122.46	1.67	0	-859	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	805	62.11	0.91	12	0.10	18.00	1228.00	1475	20220913	-24.20	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1475	-24.20	20220913	1025	9.07	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
96	20230912	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1122	2	2	0.18	60302534	53646	40.74	1122	1131	1120	1456	784	1120	1124.08	1.67	0	-2257	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	807	62.33	0.91	12	0.07	18.00	1228.00	1475	20220913	-23.93	1025	20230103	9.46	1430	-21.54	20230417	1025	9.46	20230103	1475	-23.93	20220913	1025	9.46	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
97	20230912	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	11	2	0.98	7178093	6371	4.84	1122	1131	1122	1456	784	1120	1126.68	1.67	0	-3241	1138	1129	1121	1112	1104	1133	1116	360	336	500	800	1	1	71964534	814	62.83	0.92	12	0.01	18.00	1228.00	1475	20220913	-23.32	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1475	-23.32	20220913	1025	10.34	20230103	3.06	N	006340	500	359 억		1203427	N	N	14	N	00	N
98	20230911	160158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1120	7	2	0.63	146631429	130682	58.29	1113	1130	1113	1446	780	1113	1122.06	1.65	0	19511	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	806	62.22	0.91	12	0.18	18.00	1228.00	1475	20220913	-24.07	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1475	-24.07	20220913	1025	9.27	20230103	3.16	N	006340	500	359 억		1183916	N	N	14	N	00	N
99	20230911	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1120	7	2	0.63	131931920	117549	52.43	1113	1130	1113	1446	780	1113	1122.36	1.65	0	20199	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	806	62.22	0.91	12	0.16	18.00	1228.00	1475	20220913	-24.07	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1475	-24.07	20220913	1025	9.27	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
100	20230911	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1123	10	2	0.90	118060118	105160	46.90	1113	1130	1113	1446	780	1113	1122.67	1.65	0	22963	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	808	62.39	0.91	12	0.15	18.00	1228.00	1475	20220913	-23.86	1025	20230103	9.56	1430	-21.47	20230417	1025	9.56	20230103	1475	-23.86	20220913	1025	9.56	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
101	20230911	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1120	7	2	0.63	108383888	96524	43.05	1113	1130	1113	1446	780	1113	1122.87	1.65	0	20223	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	806	62.22	0.91	12	0.13	18.00	1228.00	1475	20220913	-24.07	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1475	-24.07	20220913	1025	9.27	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
102	20230911	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1126	13	2	1.17	92020819	81937	36.55	1113	1130	1113	1446	780	1113	1123.07	1.65	0	17505	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	810	62.56	0.92	12	0.11	18.00	1228.00	1475	20220913	-23.66	1025	20230103	9.85	1430	-21.26	20230417	1025	9.85	20230103	1475	-23.66	20220913	1025	9.85	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
103	20230911	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1128	15	2	1.35	71570119	63729	28.42	1113	1130	1113	1446	780	1113	1123.04	1.65	0	12354	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	812	62.67	0.92	12	0.09	18.00	1228.00	1475	20220913	-23.53	1025	20230103	10.05	1430	-21.12	20230417	1025	10.05	20230103	1475	-23.53	20220913	1025	10.05	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
104	20230911	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1127	14	2	1.26	45996542	41019	18.30	1113	1130	1113	1446	780	1113	1121.35	1.65	0	6968	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	811	62.61	0.92	12	0.06	18.00	1228.00	1475	20220913	-23.59	1025	20230103	9.95	1430	-21.19	20230417	1025	9.95	20230103	1475	-23.59	20220913	1025	9.95	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
105	20230911	090157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	1	2	0.09	4137492	3717	1.66	1113	1115	1113	1446	780	1113	1113.13	1.65	0	-255	1125	1118	1112	1105	1099	1122	1109	360	333	500	800	1	1	71964534	802	61.89	0.91	12	0.01	18.00	1228.00	1475	20220913	-24.47	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1475	-24.47	20220913	1025	8.68	20230103	3.16	N	006340	500	359 억		1183916	N	N	13	N	00	N
106	20230908	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	5	2	0.45	244335668	219694	60.03	1106	1119	1106	1440	776	1108	1112.16	1.64	0	-8187	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	801	61.83	0.91	12	0.31	18.00	1228.00	1485	20220907	-25.05	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1475	-24.54	20220913	1025	8.59	20230103	3.14	N	006340	500	359 억		1182146	N	N	13	N	00	N
107	20230908	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	6	2	0.54	226993539	204121	55.78	1106	1119	1106	1440	776	1108	1112.05	1.64	0	-10350	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	802	61.89	0.91	12	0.28	18.00	1228.00	1485	20220907	-24.98	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1475	-24.47	20220913	1025	8.68	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
108	20230908	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	4	2	0.36	195644890	175935	48.07	1106	1119	1106	1440	776	1108	1112.03	1.64	0	-14582	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	800	61.78	0.91	12	0.24	18.00	1228.00	1485	20220907	-25.12	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1475	-24.61	20220913	1025	8.49	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
109	20230908	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	5	2	0.45	182838716	164403	44.92	1106	1119	1106	1440	776	1108	1112.14	1.64	0	-16096	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	801	61.83	0.91	12	0.23	18.00	1228.00	1485	20220907	-25.05	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1475	-24.54	20220913	1025	8.59	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
110	20230908	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	6	2	0.54	169611634	152506	41.67	1106	1119	1106	1440	776	1108	1112.16	1.64	0	-16024	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	802	61.89	0.91	12	0.21	18.00	1228.00	1485	20220907	-24.98	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1475	-24.47	20220913	1025	8.68	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
111	20230908	110201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1116	8	2	0.72	123892892	111354	30.43	1106	1119	1106	1440	776	1108	1112.60	1.64	0	-27830	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	803	62.00	0.91	12	0.15	18.00	1228.00	1485	20220907	-24.85	1025	20230103	8.88	1430	-21.96	20230417	1025	8.88	20230103	1475	-24.34	20220913	1025	8.88	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
112	20230908	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	4	2	0.36	101100895	90907	24.84	1106	1116	1106	1440	776	1108	1112.14	1.64	0	-28458	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	800	61.78	0.91	12	0.13	18.00	1228.00	1485	20220907	-25.12	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1475	-24.61	20220913	1025	8.49	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
113	20230908	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-2	5	-0.18	5031260	4548	1.24	1106	1108	1106	1440	776	1108	1106.26	1.64	0	-530	1142	1125	1116	1099	1090	1120	1094	360	332	500	790	1	1	71964534	796	61.44	0.90	12	0.01	18.00	1228.00	1485	20220907	-25.52	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1475	-25.02	20220913	1025	7.90	20230103	3.14	N	006340	500	359 억		1182146	N	N	20	N	00	N
114	20230907	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	-19	5	-1.69	405147188	363689	148.05	1128	1133	1107	1465	789	1127	1113.99	1.78	0	-95746	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	797	61.56	0.90	12	0.51	18.00	1228.00	1495	20220906	-25.89	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1485	-25.39	20220907	1025	8.10	20230103	3.08	N	006340	500	359 억		1277892	N	N	20	N	00	N
115	20230907	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	-13	5	-1.15	373142022	334849	136.31	1128	1133	1107	1465	789	1127	1114.36	1.78	0	-94453	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	802	61.89	0.91	12	0.47	18.00	1228.00	1495	20220906	-25.48	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1485	-24.98	20220907	1025	8.68	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
116	20230907	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1111	-16	5	-1.42	314469782	281981	114.79	1128	1133	1108	1465	789	1127	1115.22	1.78	0	-88377	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	800	61.72	0.90	12	0.39	18.00	1228.00	1495	20220906	-25.69	1025	20230103	8.39	1430	-22.31	20230417	1025	8.39	20230103	1485	-25.19	20220907	1025	8.39	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
117	20230907	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	-14	5	-1.24	256329100	229621	93.47	1128	1133	1110	1465	789	1127	1116.31	1.78	0	-83611	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	801	61.83	0.91	12	0.32	18.00	1228.00	1495	20220906	-25.55	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1485	-25.05	20220907	1025	8.59	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
118	20230907	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	-14	5	-1.24	198182458	177326	72.19	1128	1133	1110	1465	789	1127	1117.62	1.78	0	-61259	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	801	61.83	0.91	12	0.25	18.00	1228.00	1495	20220906	-25.55	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1485	-25.05	20220907	1025	8.59	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
119	20230907	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1115	-12	5	-1.06	159086765	142262	57.91	1128	1133	1110	1465	789	1127	1118.27	1.78	0	-53947	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	802	61.94	0.91	12	0.20	18.00	1228.00	1495	20220906	-25.42	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1485	-24.92	20220907	1025	8.78	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
120	20230907	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1117	-10	5	-0.89	79142890	70574	28.73	1128	1133	1117	1465	789	1127	1121.42	1.78	0	-37719	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	804	62.06	0.91	12	0.10	18.00	1228.00	1495	20220906	-25.28	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1485	-24.78	20220907	1025	8.98	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
121	20230907	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1124	-3	5	-0.27	3752286	3332	1.36	1128	1128	1124	1465	789	1127	1126.14	1.78	0	-503	1149	1137	1131	1119	1113	1135	1117	360	338	500	810	1	1	71964534	809	62.44	0.92	12	0.00	18.00	1228.00	1495	20220906	-24.82	1025	20230103	9.66	1430	-21.40	20230417	1025	9.66	20230103	1485	-24.31	20220907	1025	9.66	20230103	3.08	N	006340	500	359 억		1277892	N	N	30	N	00	N
122	20230906	160158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1127	-16	5	-1.40	276117055	244006	117.90	1135	1143	1125	1485	801	1143	1131.60	1.91	0	-93053	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	811	62.61	0.92	12	0.34	18.00	1228.00	1495	20220905	-24.62	1025	20230103	9.95	1430	-21.19	20230417	1025	9.95	20230103	1495	-24.62	20220906	1025	9.95	20230103	3.09	N	006340	500	359 억		1371053	N	N	30	N	00	N
123	20230906	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	-12	5	-1.05	256888235	226948	109.66	1135	1143	1125	1485	801	1143	1131.92	1.91	0	-90296	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	814	62.83	0.92	12	0.32	18.00	1228.00	1495	20220905	-24.35	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1495	-24.35	20220906	1025	10.34	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
124	20230906	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	-12	5	-1.05	161773749	142708	68.96	1135	1143	1130	1485	801	1143	1133.59	1.91	0	-25646	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	814	62.83	0.92	12	0.20	18.00	1228.00	1495	20220905	-24.35	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1495	-24.35	20220906	1025	10.34	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
125	20230906	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1134	-9	5	-0.79	124784980	110019	53.16	1135	1143	1130	1485	801	1143	1134.21	1.91	0	-19155	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	816	63.00	0.92	12	0.15	18.00	1228.00	1495	20220905	-24.15	1025	20230103	10.63	1430	-20.70	20230417	1025	10.63	20230103	1495	-24.15	20220906	1025	10.63	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
126	20230906	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1137	-6	5	-0.52	112526534	99196	47.93	1135	1143	1130	1485	801	1143	1134.38	1.91	0	-18075	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	818	63.17	0.93	12	0.14	18.00	1228.00	1495	20220905	-23.95	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1495	-23.95	20220906	1025	10.93	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
127	20230906	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1134	-9	5	-0.79	75660264	66639	32.20	1135	1143	1131	1485	801	1143	1135.36	1.91	0	-15579	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	816	63.00	0.92	12	0.09	18.00	1228.00	1495	20220905	-24.15	1025	20230103	10.63	1430	-20.70	20230417	1025	10.63	20230103	1495	-24.15	20220906	1025	10.63	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
128	20230906	100156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1136	-7	5	-0.61	36081344	31719	15.33	1135	1143	1135	1485	801	1143	1137.51	1.91	0	-6150	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	818	63.11	0.93	12	0.04	18.00	1228.00	1495	20220905	-24.01	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1495	-24.01	20220906	1025	10.83	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
129	20230906	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1143	0	3	0.00	3425530	3017	1.46	1135	1143	1135	1485	801	1143	1135.15	1.91	0	-530	1155	1148	1138	1131	1121	1152	1135	360	342	500	820	1	1	71964534	823	63.50	0.93	12	0.00	18.00	1228.00	1495	20220905	-23.55	1025	20230103	11.51	1430	-20.07	20230417	1025	11.51	20230103	1495	-23.55	20220906	1025	11.51	20230103	3.09	N	006340	500	359 억		1371053	N	N	45	N	00	N
130	20230905	160156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1143	13	2	1.15	233183856	205339	109.01	1132	1145	1128	1469	791	1130	1135.60	1.94	0	-26359	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.29	18.00	1228.00	1525	20220902	-25.05	1025	20230103	11.51	1430	-20.07	20230417	1025	11.51	20230103	1495	-23.55	20220905	1025	11.51	20230103	3.07	N	006340	500	359 억		1398212	N	N	45	N	00	N
131	20230905	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1142	12	2	1.06	223439398	196803	104.48	1132	1145	1128	1469	791	1130	1135.35	1.94	0	-26531	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	822	63.44	0.93	12	0.27	18.00	1228.00	1525	20220902	-25.11	1025	20230103	11.41	1430	-20.14	20230417	1025	11.41	20230103	1495	-23.61	20220905	1025	11.41	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
132	20230905	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1135	5	2	0.44	142939747	126103	66.95	1132	1140	1128	1469	791	1130	1133.52	1.94	0	-16072	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	817	63.06	0.92	12	0.18	18.00	1228.00	1525	20220902	-25.57	1025	20230103	10.73	1430	-20.63	20230417	1025	10.73	20230103	1495	-24.08	20220905	1025	10.73	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
133	20230905	130152	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1136	6	2	0.53	103333283	91217	48.43	1132	1138	1128	1469	791	1130	1132.83	1.94	0	-14190	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	818	63.11	0.93	12	0.13	18.00	1228.00	1525	20220902	-25.51	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1495	-24.01	20220905	1025	10.83	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
134	20230905	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1133	3	2	0.27	77993987	68908	36.58	1132	1136	1128	1469	791	1130	1131.86	1.94	0	-11400	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	815	62.94	0.92	12	0.10	18.00	1228.00	1525	20220902	-25.70	1025	20230103	10.54	1430	-20.77	20230417	1025	10.54	20230103	1495	-24.21	20220905	1025	10.54	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
135	20230905	110158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	1	2	0.09	65935138	58249	30.92	1132	1136	1128	1469	791	1130	1131.95	1.94	0	-8820	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	814	62.83	0.92	12	0.08	18.00	1228.00	1525	20220902	-25.84	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1495	-24.35	20220905	1025	10.34	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
136	20230905	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1135	5	2	0.44	38801657	34262	18.19	1132	1136	1128	1469	791	1130	1132.50	1.94	0	-4634	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	817	63.06	0.92	12	0.05	18.00	1228.00	1525	20220902	-25.57	1025	20230103	10.73	1430	-20.63	20230417	1025	10.73	20230103	1495	-24.08	20220905	1025	10.73	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
137	20230905	090156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1134	4	2	0.35	11179563	9871	5.24	1132	1134	1128	1469	791	1130	1132.57	1.94	0	-8943	1158	1143	1135	1120	1112	1140	1117	360	339	500	810	1	1	71964534	816	63.00	0.92	12	0.01	18.00	1228.00	1525	20220902	-25.64	1025	20230103	10.63	1430	-20.70	20230417	1025	10.63	20230103	1495	-24.15	20220905	1025	10.63	20230103	3.07	N	006340	500	359 억		1398212	N	N	139	N	00	N
138	20230904	160156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1130	-7	5	-0.62	208804329	184218	61.37	1137	1150	1127	1478	796	1137	1133.47	1.98	0	-24516	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	813	62.78	0.92	12	0.26	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1495	-24.41	20220905	1025	10.24	20230103	3.06	N	006340	500	359 억		1422534	N	N	139	N	00	N
139	20230904	150153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1132	-5	5	-0.44	185569512	163665	54.52	1137	1150	1127	1478	796	1137	1133.84	1.98	0	-22836	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	815	62.89	0.92	12	0.23	18.00	1228.00	1670	20220901	-32.22	1025	20230103	10.44	1430	-20.84	20230417	1025	10.44	20230103	1495	-24.28	20220905	1025	10.44	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
140	20230904	140155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	-6	5	-0.53	157958497	139253	46.39	1137	1150	1127	1478	796	1137	1134.33	1.98	0	-18485	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	814	62.83	0.92	12	0.19	18.00	1228.00	1670	20220901	-32.28	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1495	-24.35	20220905	1025	10.34	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
141	20230904	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1136	-1	5	-0.09	139338522	122805	40.91	1137	1150	1127	1478	796	1137	1134.63	1.98	0	-11178	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	818	63.11	0.93	12	0.17	18.00	1228.00	1670	20220901	-31.98	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1495	-24.01	20220905	1025	10.83	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
142	20230904	120154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1133	-4	5	-0.35	131191054	115624	38.52	1137	1150	1127	1478	796	1137	1134.64	1.98	0	-9207	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	815	62.94	0.92	12	0.16	18.00	1228.00	1670	20220901	-32.16	1025	20230103	10.54	1430	-20.77	20230417	1025	10.54	20230103	1495	-24.21	20220905	1025	10.54	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
143	20230904	110153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1135	-2	5	-0.18	118834378	104704	34.88	1137	1150	1127	1478	796	1137	1134.96	1.98	0	-9568	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	817	63.06	0.92	12	0.15	18.00	1228.00	1670	20220901	-32.04	1025	20230103	10.73	1430	-20.63	20230417	1025	10.73	20230103	1495	-24.08	20220905	1025	10.73	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
144	20230904	100151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1136	-1	5	-0.09	83147617	73194	24.38	1137	1150	1127	1478	796	1137	1135.99	1.98	0	-8690	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	818	63.11	0.93	12	0.10	18.00	1228.00	1670	20220901	-31.98	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1495	-24.01	20220905	1025	10.83	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
145	20230904	090154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1129	-8	5	-0.70	6541736	5768	1.92	1137	1137	1129	1478	796	1137	1134.14	1.98	0	-4401	1171	1154	1145	1128	1119	1149	1123	360	341	500	810	1	1	71964534	812	62.72	0.92	12	0.01	18.00	1228.00	1670	20220901	-32.40	1025	20230103	10.15	1430	-21.05	20230417	1025	10.15	20230103	1495	-24.48	20220905	1025	10.15	20230103	3.06	N	006340	500	359 억		1422534	N	N	13	N	00	N
146	20230901	160154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1137	-16	5	-1.39	342678256	299119	95.57	1150	1162	1136	1498	808	1153	1145.63	2.08	0	-64334	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	818	63.17	0.93	12	0.42	18.00	1228.00	1670	20220901	-31.92	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1670	-31.92	20220901	1025	10.93	20230103	3.12	N	006340	500	359 억		1493895	N	N	13	N	00	N
147	20230901	150155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1141	-12	5	-1.04	270002767	235331	75.19	1150	1162	1136	1498	808	1153	1147.33	2.08	0	-42586	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	821	63.39	0.93	12	0.33	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
148	20230901	140154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1144	-9	5	-0.78	238528327	207778	66.38	1150	1162	1136	1498	808	1153	1148.00	2.08	0	-33378	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	823	63.56	0.93	12	0.29	18.00	1228.00	1670	20220901	-31.50	1025	20230103	11.61	1430	-20.00	20230417	1025	11.61	20230103	1670	-31.50	20220901	1025	11.61	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
149	20230901	130154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1147	-6	5	-0.52	165775358	144069	46.03	1150	1162	1144	1498	808	1153	1150.67	2.08	0	-15410	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	825	63.72	0.93	12	0.20	18.00	1228.00	1670	20220901	-31.32	1025	20230103	11.90	1430	-19.79	20230417	1025	11.90	20230103	1670	-31.32	20220901	1025	11.90	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
150	20230901	120153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1145	-8	5	-0.69	145356316	126295	40.35	1150	1162	1144	1498	808	1153	1150.93	2.08	0	-15171	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	824	63.61	0.93	12	0.18	18.00	1228.00	1670	20220901	-31.44	1025	20230103	11.71	1430	-19.93	20230417	1025	11.71	20230103	1670	-31.44	20220901	1025	11.71	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
151	20230901	110153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1155	2	2	0.17	97343707	84493	27.00	1150	1162	1145	1498	808	1153	1152.09	2.08	0	-3155	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	831	64.17	0.94	12	0.12	18.00	1228.00	1670	20220901	-30.84	1025	20230103	12.68	1430	-19.23	20230417	1025	12.68	20230103	1670	-30.84	20220901	1025	12.68	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
152	20230901	100152	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1155	2	2	0.17	56640382	49127	15.70	1150	1162	1145	1498	808	1153	1152.94	2.08	0	-2444	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	831	64.17	0.94	12	0.07	18.00	1228.00	1670	20220901	-30.84	1025	20230103	12.68	1430	-19.23	20230417	1025	12.68	20230103	1670	-30.84	20220901	1025	12.68	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N
153	20230901	090151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1149	-4	5	-0.35	7603232	6625	2.12	1150	1153	1145	1498	808	1153	1147.66	2.08	0	-1839	1183	1168	1160	1145	1137	1164	1141	360	345	500	830	1	1	71964534	827	63.83	0.94	12	0.01	18.00	1228.00	1670	20220901	-31.20	1025	20230103	12.10	1430	-19.65	20230417	1025	12.10	20230103	1670	-31.20	20220901	1025	12.10	20230103	3.12	N	006340	500	359 억		1493895	N	N	3	N	00	N