KissMeData/025540/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	160348	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	900	2	1.80	444055600	8757	26.07	50000	51400	49950	65100	35100	50100	50707.74	21.51	0	2140	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5312	10.90	0.61	12	0.08	4677.00	83872.00	67300	20230515	-24.22	48800	20221025	4.51	67300	-24.22	20230515	49400	3.24	20230105	67300	-24.22	20230515	48800	4.51	20221025	0.40	N	025540	500	52 억		2239927	N	N	5	N	00	N
3	20230927	150351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	1200	2	2.40	433939900	8559	25.48	50000	51300	49950	65100	35100	50100	50699.84	21.51	0	2104	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5343	10.97	0.61	12	0.08	4677.00	83872.00	67300	20230515	-23.77	48800	20221025	5.12	67300	-23.77	20230515	49400	3.85	20230105	67300	-23.77	20230515	48800	5.12	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
4	20230927	140351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	1000	2	2.00	365570900	7223	21.50	50000	51100	49950	65100	35100	50100	50612.06	21.51	0	1839	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5322	10.93	0.61	12	0.07	4677.00	83872.00	67300	20230515	-24.07	48800	20221025	4.71	67300	-24.07	20230515	49400	3.44	20230105	67300	-24.07	20230515	48800	4.71	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
5	20230927	130347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	700	2	1.40	283753800	5612	16.71	50000	50900	49950	65100	35100	50100	50561.97	21.51	0	1492	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5291	10.86	0.61	12	0.05	4677.00	83872.00	67300	20230515	-24.52	48800	20221025	4.10	67300	-24.52	20230515	49400	2.83	20230105	67300	-24.52	20230515	48800	4.10	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
6	20230927	120345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50700	600	2	1.20	241816300	4784	14.24	50000	50900	49950	65100	35100	50100	50546.89	21.51	0	1481	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5280	10.84	0.60	12	0.05	4677.00	83872.00	67300	20230515	-24.67	48800	20221025	3.89	67300	-24.67	20230515	49400	2.63	20230105	67300	-24.67	20230515	48800	3.89	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
7	20230927	110349	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	700	2	1.40	212369400	4203	12.51	50000	50900	49950	65100	35100	50100	50528.05	21.51	0	1154	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5291	10.86	0.61	12	0.04	4677.00	83872.00	67300	20230515	-24.52	48800	20221025	4.10	67300	-24.52	20230515	49400	2.83	20230105	67300	-24.52	20230515	48800	4.10	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
8	20230927	100347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	800	2	1.60	123744800	2457	7.31	50000	50900	49950	65100	35100	50100	50364.18	21.51	0	984	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5301	10.88	0.61	12	0.02	4677.00	83872.00	67300	20230515	-24.37	48800	20221025	4.30	67300	-24.37	20230515	49400	3.04	20230105	67300	-24.37	20230515	48800	4.30	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
9	20230927	090353	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50100	0	3	0.00	23348400	466	1.39	50000	50500	49950	65100	35100	50100	50103.86	21.51	0	45	53833	51966	51033	49166	48233	51500	48700	52	15000	500	37070	100	1	10415000	5218	10.71	0.60	12	0.00	4677.00	83872.00	67300	20230515	-25.56	48800	20221025	2.66	67300	-25.56	20230515	49400	1.42	20230105	67300	-25.56	20230515	48800	2.66	20221025	0.40	N	025540	500	52 억		2239927	N	N	25	N	00	N
10	20230926	160346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50100	-2900	5	-5.47	1692188300	33388	561.05	52300	52900	50100	68900	37100	53000	50689.08	21.55	0	-3383	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5218	10.71	0.60	12	0.32	4677.00	83872.00	67300	20230515	-25.56	48800	20221025	2.66	67300	-25.56	20230515	49400	1.42	20230105	67300	-25.56	20230515	48800	2.66	20221025	0.43	N	025540	500	52 억		2243914	N	N	25	N	00	N
11	20230926	150349	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50300	-2700	5	-5.09	1574827500	31049	521.74	52300	52900	50100	68900	37100	53000	50720.72	21.55	0	-3364	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5239	10.75	0.60	12	0.30	4677.00	83872.00	67300	20230515	-25.26	48800	20221025	3.07	67300	-25.26	20230515	49400	1.82	20230105	67300	-25.26	20230515	48800	3.07	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
12	20230926	140344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50300	-2700	5	-5.09	1357038700	26714	448.90	52300	52900	50100	68900	37100	53000	50798.78	21.55	0	-3963	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5239	10.75	0.60	12	0.26	4677.00	83872.00	67300	20230515	-25.26	48800	20221025	3.07	67300	-25.26	20230515	49400	1.82	20230105	67300	-25.26	20230515	48800	3.07	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
13	20230926	130344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50300	-2700	5	-5.09	1103169200	21654	363.87	52300	52900	50200	68900	37100	53000	50945.28	21.55	0	-4010	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5239	10.75	0.60	12	0.21	4677.00	83872.00	67300	20230515	-25.26	48800	20221025	3.07	67300	-25.26	20230515	49400	1.82	20230105	67300	-25.26	20230515	48800	3.07	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
14	20230926	120347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-2500	5	-4.72	863398900	16887	283.77	52300	52900	50300	68900	37100	53000	51128.02	21.55	0	-4063	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5260	10.80	0.60	12	0.16	4677.00	83872.00	67300	20230515	-24.96	48800	20221025	3.48	67300	-24.96	20230515	49400	2.23	20230105	67300	-24.96	20230515	48800	3.48	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
15	20230926	110346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	-2200	5	-4.15	558499300	10865	182.57	52300	52900	50800	68900	37100	53000	51403.53	21.55	0	-2976	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5291	10.86	0.61	12	0.10	4677.00	83872.00	67300	20230515	-24.52	48800	20221025	4.10	67300	-24.52	20230515	49400	2.83	20230105	67300	-24.52	20230515	48800	4.10	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
16	20230926	100345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	-1700	5	-3.21	222408700	4300	72.26	52300	52900	51200	68900	37100	53000	51722.95	21.55	0	-950	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5343	10.97	0.61	12	0.04	4677.00	83872.00	67300	20230515	-23.77	48800	20221025	5.12	67300	-23.77	20230515	49400	3.85	20230105	67300	-23.77	20230515	48800	5.12	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
17	20230926	090345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-100	5	-0.19	5815200	111	1.87	52300	52900	52300	68900	37100	53000	52389.19	21.55	0	11	54266	53632	53066	52432	51866	53950	52750	52	15900	500	39220	100	1	10415000	5510	11.31	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2243914	N	N	0	N	00	N
18	20230925	160345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-300	5	-0.56	315747900	5950	81.10	52700	53700	52500	69200	37400	53300	53066.89	21.55	0	-328	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5520	11.33	0.63	12	0.06	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
19	20230925	150348	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	-700	5	-1.31	304073400	5729	78.08	52700	53700	52600	69200	37400	53300	53076.17	21.55	0	-258	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5478	11.25	0.63	12	0.06	4677.00	83872.00	67300	20230515	-21.84	48800	20221025	7.79	67300	-21.84	20230515	49400	6.48	20230105	67300	-21.84	20230515	48800	7.79	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
20	20230925	140341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-300	5	-0.56	231480900	4353	59.33	52700	53700	52700	69200	37400	53300	53177.33	21.55	0	116	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5520	11.33	0.63	12	0.04	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
21	20230925	130342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-300	5	-0.56	210494200	3957	53.93	52700	53700	52700	69200	37400	53300	53195.40	21.55	0	322	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5520	11.33	0.63	12	0.04	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
22	20230925	120347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-100	5	-0.19	181456500	3410	46.48	52700	53700	52700	69200	37400	53300	53213.05	21.55	0	656	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5541	11.37	0.63	12	0.03	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
23	20230925	110342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-200	5	-0.38	154333200	2900	39.53	52700	53700	52700	69200	37400	53300	53218.34	21.55	0	836	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5530	11.35	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
24	20230925	100344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	300	2	0.56	116802100	2194	29.90	52700	53700	52700	69200	37400	53300	53237.06	21.55	0	1061	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5582	11.46	0.64	12	0.02	4677.00	83872.00	67300	20230515	-20.36	48800	20221025	9.84	67300	-20.36	20230515	49400	8.50	20230105	67300	-20.36	20230515	48800	9.84	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
25	20230925	090344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-400	5	-0.75	11879900	225	3.07	52700	52900	52700	69200	37400	53300	52799.56	21.55	0	1	54900	54100	52600	51800	50300	54500	52200	52	15900	500	39440	100	1	10415000	5510	11.31	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.42	N	025540	500	52 억		2244813	N	N	0	N	00	N
26	20230922	160355	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	1800	2	3.50	383396300	7313	86.10	51300	53400	51100	66900	36100	51500	52426.44	21.56	0	-696	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5551	11.40	0.64	12	0.07	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
27	20230922	150352	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	1500	2	2.91	359122500	6857	80.73	51300	53400	51100	66900	36100	51500	52373.12	21.56	0	-911	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5520	11.33	0.63	12	0.07	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
28	20230922	140352	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	1100	2	2.14	202222100	3898	45.89	51300	52700	51100	66900	36100	51500	51878.42	21.56	0	-409	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5478	11.25	0.63	12	0.04	4677.00	83872.00	67300	20230515	-21.84	48800	20221025	7.79	67300	-21.84	20230515	49400	6.48	20230105	67300	-21.84	20230515	48800	7.79	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
29	20230922	130333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	400	2	0.78	111300000	2159	25.42	51300	52000	51100	66900	36100	51500	51551.64	21.56	0	-426	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5405	11.10	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.88	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
30	20230922	120331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	500	2	0.97	101280400	1966	23.15	51300	52000	51100	66900	36100	51500	51515.97	21.56	0	-387	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5416	11.12	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
31	20230922	110331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51700	200	2	0.39	82414800	1602	18.86	51300	51700	51100	66900	36100	51500	51444.94	21.56	0	-331	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5385	11.05	0.62	12	0.02	4677.00	83872.00	67300	20230515	-23.18	48800	20221025	5.94	67300	-23.18	20230515	49400	4.66	20230105	67300	-23.18	20230515	48800	5.94	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
32	20230922	100332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	-100	5	-0.19	37426200	729	8.58	51300	51600	51100	66900	36100	51500	51339.09	21.56	0	-179	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5353	10.99	0.61	12	0.01	4677.00	83872.00	67300	20230515	-23.63	48800	20221025	5.33	67300	-23.63	20230515	49400	4.05	20230105	67300	-23.63	20230515	48800	5.33	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
33	20230922	090327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	-200	5	-0.39	12928100	252	2.97	51300	51500	51100	66900	36100	51500	51301.98	21.56	0	-51	53166	52332	51866	51032	50566	52100	50800	52	15400	500	38110	100	1	10415000	5343	10.97	0.61	12	0.00	4677.00	83872.00	67300	20230515	-23.77	48800	20221025	5.12	67300	-23.77	20230515	49400	3.85	20230105	67300	-23.77	20230515	48800	5.12	20221025	0.43	N	025540	500	52 억		2245525	N	N	1	N	00	N
34	20230921	160333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-900	5	-1.72	439234900	8493	135.65	51900	52700	51400	68100	36700	52400	51717.52	21.57	0	-2575	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5364	11.01	0.61	12	0.08	4677.00	83872.00	67300	20230515	-23.48	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.43	N	025540	500	52 억		2246916	N	N	1	N	00	N
35	20230921	150328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-800	5	-1.53	408512900	7897	126.13	51900	52700	51400	68100	36700	52400	51730.14	21.57	0	-2535	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5374	11.03	0.62	12	0.08	4677.00	83872.00	67300	20230515	-23.33	48800	20221025	5.74	67300	-23.33	20230515	49400	4.45	20230105	67300	-23.33	20230515	48800	5.74	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
36	20230921	140329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-900	5	-1.72	318777300	6155	98.31	51900	52700	51500	68100	36700	52400	51791.60	21.57	0	-2168	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5364	11.01	0.61	12	0.06	4677.00	83872.00	67300	20230515	-23.48	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
37	20230921	130326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-800	5	-1.53	241951600	4666	74.52	51900	52700	51500	68100	36700	52400	51854.18	21.57	0	-1449	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5374	11.03	0.62	12	0.04	4677.00	83872.00	67300	20230515	-23.33	48800	20221025	5.74	67300	-23.33	20230515	49400	4.45	20230105	67300	-23.33	20230515	48800	5.74	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
38	20230921	120325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51700	-700	5	-1.34	205251200	3955	63.17	51900	52700	51600	68100	36700	52400	51896.64	21.57	0	-920	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5385	11.05	0.62	12	0.04	4677.00	83872.00	67300	20230515	-23.18	48800	20221025	5.94	67300	-23.18	20230515	49400	4.66	20230105	67300	-23.18	20230515	48800	5.94	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
39	20230921	110333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51700	-700	5	-1.34	133258400	2563	40.94	51900	52700	51700	68100	36700	52400	51993.13	21.57	0	-655	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5385	11.05	0.62	12	0.02	4677.00	83872.00	67300	20230515	-23.18	48800	20221025	5.94	67300	-23.18	20230515	49400	4.66	20230105	67300	-23.18	20230515	48800	5.94	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
40	20230921	100327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-400	5	-0.76	67528500	1295	20.68	51900	52700	51900	68100	36700	52400	52145.56	21.57	0	-179	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5416	11.12	0.62	12	0.01	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
41	20230921	090332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	-200	5	-0.38	22954000	442	7.06	51900	52300	51900	68100	36700	52400	51932.13	21.57	0	-52	53866	53132	52766	52032	51666	52950	51850	52	15700	500	38770	100	1	10415000	5437	11.16	0.62	12	0.00	4677.00	83872.00	67300	20230515	-22.44	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.43	N	025540	500	52 억		2246916	N	N	4	N	00	N
42	20230920	160332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	-500	5	-0.95	328066000	6221	133.99	53500	53500	52400	68700	37100	52900	52735.25	21.58	0	-2526	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5457	11.20	0.62	12	0.06	4677.00	83872.00	67300	20230515	-22.14	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.43	N	025540	500	52 억		2247529	N	N	4	N	00	N
43	20230920	150323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	-300	5	-0.57	251451500	4761	102.54	53500	53500	52600	68700	37100	52900	52814.85	21.58	0	-2272	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5478	11.25	0.63	12	0.05	4677.00	83872.00	67300	20230515	-21.84	48800	20221025	7.79	67300	-21.84	20230515	49400	6.48	20230105	67300	-21.84	20230515	48800	7.79	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
44	20230920	140325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-200	5	-0.38	191352600	3619	77.95	53500	53500	52600	68700	37100	52900	52874.44	21.58	0	-1735	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5489	11.27	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.69	48800	20221025	7.99	67300	-21.69	20230515	49400	6.68	20230105	67300	-21.69	20230515	48800	7.99	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
45	20230920	130325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	0	3	0.00	168399800	3184	68.58	53500	53500	52600	68700	37100	52900	52889.38	21.58	0	-1582	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5510	11.31	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
46	20230920	120324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	0	3	0.00	158662300	3000	64.61	53500	53500	52600	68700	37100	52900	52887.43	21.58	0	-1488	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5510	11.31	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
47	20230920	110328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-200	5	-0.38	144520500	2732	58.84	53500	53500	52600	68700	37100	52900	52899.16	21.58	0	-1433	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5489	11.27	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.69	48800	20221025	7.99	67300	-21.69	20230515	49400	6.68	20230105	67300	-21.69	20230515	48800	7.99	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
48	20230920	100319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	81705300	1540	33.17	53500	53500	52800	68700	37100	52900	53055.39	21.58	0	-906	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5499	11.29	0.63	12	0.01	4677.00	83872.00	67300	20230515	-21.55	48800	20221025	8.20	67300	-21.55	20230515	49400	6.88	20230105	67300	-21.55	20230515	48800	8.20	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
49	20230920	090325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	200	2	0.38	21256100	400	8.62	53500	53500	52900	68700	37100	52900	53140.25	21.58	0	-349	53833	53366	53133	52666	52433	53250	52550	52	15800	500	39140	100	1	10415000	5530	11.35	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.43	N	025540	500	52 억		2247529	N	N	3	N	00	N
50	20230919	160323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-600	5	-1.12	245983400	4628	78.81	53500	53600	52900	69500	37500	53500	53151.56	21.60	0	-1687	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5510	11.31	0.63	12	0.04	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2249283	N	N	3	N	00	N
51	20230919	150321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-500	5	-0.93	203697100	3829	65.21	53500	53600	52900	69500	37500	53500	53198.51	21.60	0	-1529	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5520	11.33	0.63	12	0.04	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
52	20230919	140319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	146314900	2747	46.78	53500	53600	53000	69500	37500	53500	53263.52	21.60	0	-1343	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5530	11.35	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
53	20230919	130318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	128902000	2419	41.20	53500	53600	53100	69500	37500	53500	53287.31	21.60	0	-1313	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5530	11.35	0.63	12	0.02	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
54	20230919	120328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-100	5	-0.19	107531700	2017	34.35	53500	53600	53100	69500	37500	53500	53312.69	21.60	0	-986	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5562	11.42	0.64	12	0.02	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
55	20230919	110329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-100	5	-0.19	54547700	1023	17.42	53500	53600	53200	69500	37500	53500	53321.31	21.60	0	-644	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5562	11.42	0.64	12	0.01	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
56	20230919	100324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-200	5	-0.37	27477200	515	8.77	53500	53600	53300	69500	37500	53500	53353.79	21.60	0	-312	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5551	11.40	0.64	12	0.00	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
57	20230919	090322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-100	5	-0.19	3422700	64	1.09	53500	53600	53400	69500	37500	53500	53479.69	21.60	0	-58	54366	53932	53366	52932	52366	54150	53150	52	16000	500	39590	100	1	10415000	5562	11.42	0.64	12	0.00	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2249283	N	N	10	N	00	N
58	20230918	160326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	100	2	0.19	311912400	5850	54.67	53400	53800	52800	69400	37400	53400	53318.30	21.60	0	-422	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5572	11.44	0.64	12	0.06	4677.00	83872.00	67300	20230515	-20.51	48800	20221025	9.63	67300	-20.51	20230515	49400	8.30	20230105	67300	-20.51	20230515	48800	9.63	20221025	0.46	N	025540	500	52 억		2249965	N	N	10	N	00	N
59	20230918	150321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	100	2	0.19	292524300	5488	51.28	53400	53800	52800	69400	37400	53400	53302.53	21.60	0	-356	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5572	11.44	0.64	12	0.05	4677.00	83872.00	67300	20230515	-20.51	48800	20221025	9.63	67300	-20.51	20230515	49400	8.30	20230105	67300	-20.51	20230515	48800	9.63	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
60	20230918	140329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	0	3	0.00	196533300	3695	34.53	53400	53500	52800	69400	37400	53400	53188.99	21.60	0	165	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5562	11.42	0.64	12	0.04	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
61	20230918	130322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	142632100	2684	25.08	53400	53400	52800	69400	37400	53400	53141.62	21.60	0	-213	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.03	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
62	20230918	120326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	131669400	2478	23.16	53400	53400	52800	69400	37400	53400	53135.35	21.60	0	-191	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.02	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
63	20230918	110326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-300	5	-0.56	93680300	1763	16.48	53400	53400	52800	69400	37400	53400	53136.87	21.60	0	-180	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5530	11.35	0.63	12	0.02	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
64	20230918	100320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	76986900	1449	13.54	53400	53400	52800	69400	37400	53400	53131.06	21.60	0	12	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.01	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
65	20230918	090317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	4831300	91	0.85	53400	53400	52800	69400	37400	53400	53091.21	21.60	0	-33	54200	53800	53200	52800	52200	53500	52500	52	16000	500	39510	100	1	10415000	5541	11.37	0.63	12	0.00	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.46	N	025540	500	52 억		2249965	N	N	72	N	00	N
66	20230915	160323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	200	2	0.38	531755200	10014	101.93	53600	53600	52600	69100	37300	53200	53099.50	21.61	0	-2824	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5562	11.42	0.64	12	0.10	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2250324	N	N	72	N	00	N
67	20230915	150324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-300	5	-0.56	440676000	8304	84.53	53600	53600	52600	69100	37300	53200	53067.92	21.61	0	-3508	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5510	11.31	0.63	12	0.08	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
68	20230915	140321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-300	5	-0.56	336394700	6327	64.40	53600	53600	52800	69100	37300	53200	53168.12	21.61	0	-2419	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5510	11.31	0.63	12	0.06	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
69	20230915	130319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	255725900	4805	48.91	53600	53600	52900	69100	37300	53200	53220.79	21.61	0	-1647	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.05	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
70	20230915	120323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-100	5	-0.19	189146200	3550	36.14	53600	53600	52900	69100	37300	53200	53280.62	21.61	0	-1130	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5530	11.35	0.63	12	0.03	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
71	20230915	110323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	141743100	2658	27.06	53600	53600	52900	69100	37300	53200	53326.98	21.61	0	-793	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.03	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
72	20230915	100324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	67508600	1264	12.87	53600	53600	52900	69100	37300	53200	53408.70	21.61	0	-173	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.01	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
73	20230915	090319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-200	5	-0.38	5637200	106	1.08	53600	53600	52900	69100	37300	53200	53181.13	21.61	0	-99	54533	53866	52833	52166	51133	54200	52500	52	15900	500	39360	100	1	10415000	5520	11.33	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.43	N	025540	500	52 억		2250324	N	N	30	N	00	N
74	20230914	160320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	1400	2	2.70	516942500	9824	45.77	51800	53500	51800	67300	36300	51800	52620.31	21.59	0	1633	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5541	11.37	0.63	12	0.09	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.42	N	025540	500	52 억		2248725	N	N	30	N	00	N
75	20230914	150316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	1500	2	2.90	500653400	9519	44.35	51800	53500	51800	67300	36300	51800	52595.17	21.59	0	1671	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5551	11.40	0.64	12	0.09	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
76	20230914	140316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	800	2	1.54	290391300	5562	25.91	51800	52700	51800	67300	36300	51800	52209.87	21.59	0	666	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5478	11.25	0.63	12	0.05	4677.00	83872.00	67300	20230515	-21.84	48800	20221025	7.79	67300	-21.84	20230515	49400	6.48	20230105	67300	-21.84	20230515	48800	7.79	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
77	20230914	130315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	500	2	0.97	206568700	3965	18.47	51800	52300	51800	67300	36300	51800	52098.03	21.59	0	644	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5447	11.18	0.62	12	0.04	4677.00	83872.00	67300	20230515	-22.29	48800	20221025	7.17	67300	-22.29	20230515	49400	5.87	20230105	67300	-22.29	20230515	48800	7.17	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
78	20230914	120320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	300	2	0.58	134767900	2589	12.06	51800	52200	51800	67300	36300	51800	52054.04	21.59	0	30	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5426	11.14	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.59	48800	20221025	6.76	67300	-22.59	20230515	49400	5.47	20230105	67300	-22.59	20230515	48800	6.76	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
79	20230914	110319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	400	2	0.77	120168900	2309	10.76	51800	52200	51800	67300	36300	51800	52043.70	21.59	0	45	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5437	11.16	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.44	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
80	20230914	100314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	400	2	0.77	93747500	1802	8.40	51800	52200	51800	67300	36300	51800	52024.14	21.59	0	126	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5437	11.16	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.44	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
81	20230914	090319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	0	3	0.00	4247600	82	0.38	51800	51800	51800	67300	36300	51800	51800.00	21.59	0	-4	54266	53032	52266	51032	50266	52650	50650	52	15500	500	38330	100	1	10415000	5395	11.08	0.62	12	0.00	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.42	N	025540	500	52 억		2248725	N	N	0	N	00	N
82	20230913	160321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	1112010200	21416	232.05	53500	53500	51500	68700	37100	52900	51924.28	21.68	0	-9308	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5395	11.08	0.62	12	0.21	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
83	20230913	150316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-1300	5	-2.46	1088632800	20964	227.15	53500	53500	51500	68700	37100	52900	51928.68	21.68	0	-9186	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5374	11.03	0.62	12	0.20	4677.00	83872.00	67300	20230515	-23.33	48800	20221025	5.74	67300	-23.33	20230515	49400	4.45	20230105	67300	-23.33	20230515	48800	5.74	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
84	20230913	140320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-1300	5	-2.46	929301900	17879	193.73	53500	53500	51500	68700	37100	52900	51977.29	21.68	0	-8268	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5374	11.03	0.62	12	0.17	4677.00	83872.00	67300	20230515	-23.33	48800	20221025	5.74	67300	-23.33	20230515	49400	4.45	20230105	67300	-23.33	20230515	48800	5.74	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
85	20230913	130313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-1400	5	-2.65	740840700	14225	154.13	53500	53500	51500	68700	37100	52900	52080.19	21.68	0	-6999	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5364	11.01	0.61	12	0.14	4677.00	83872.00	67300	20230515	-23.48	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
86	20230913	120320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	527709800	10101	109.45	53500	53500	51800	68700	37100	52900	52243.32	21.68	0	-5731	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5395	11.08	0.62	12	0.10	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
87	20230913	110317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-800	5	-1.51	355440300	6789	73.56	53500	53500	51900	68700	37100	52900	52355.32	21.68	0	-4462	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5426	11.14	0.62	12	0.07	4677.00	83872.00	67300	20230515	-22.59	48800	20221025	6.76	67300	-22.59	20230515	49400	5.47	20230105	67300	-22.59	20230515	48800	6.76	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
88	20230913	100315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	-500	5	-0.95	126024600	2392	25.92	53500	53500	52300	68700	37100	52900	52685.87	21.68	0	-1862	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5457	11.20	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.14	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
89	20230913	090314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	9000100	170	1.84	53500	53500	52800	68700	37100	52900	52941.76	21.68	0	-165	54100	53500	53100	52500	52100	53300	52300	52	15800	500	39140	100	1	10415000	5499	11.29	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.55	48800	20221025	8.20	67300	-21.55	20230515	49400	6.88	20230105	67300	-21.55	20230515	48800	8.20	20221025	0.44	N	025540	500	52 억		2258317	N	N	2	N	00	N
90	20230912	160311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-300	5	-0.56	491239700	9214	57.63	53200	53700	52700	69100	37300	53200	53315.66	21.71	0	-3044	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5510	11.31	0.63	12	0.09	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2261366	N	N	2	N	00	N
91	20230912	150317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-300	5	-0.56	462194600	8665	54.19	53200	53700	52900	69100	37300	53200	53340.40	21.71	0	-2971	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5510	11.31	0.63	12	0.08	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
92	20230912	140314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	397746900	7451	46.60	53200	53700	53200	69100	37300	53200	53381.68	21.71	0	-2111	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.07	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
93	20230912	130313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	313159000	5864	36.68	53200	53700	53200	69100	37300	53200	53403.65	21.71	0	-1222	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.06	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
94	20230912	120307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	243771300	4562	28.53	53200	53700	53200	69100	37300	53200	53435.18	21.71	0	-667	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.04	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
95	20230912	110311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	200	2	0.38	179132200	3352	20.96	53200	53700	53200	69100	37300	53200	53440.39	21.71	0	-381	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5562	11.42	0.64	12	0.03	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
96	20230912	100312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	200	2	0.38	113065300	2115	13.23	53200	53700	53200	69100	37300	53200	53458.77	21.71	0	-90	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5562	11.42	0.64	12	0.02	4677.00	83872.00	67300	20230515	-20.65	48800	20221025	9.43	67300	-20.65	20230515	49400	8.10	20230105	67300	-20.65	20230515	48800	9.43	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
97	20230912	090316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	12465200	233	1.46	53200	53700	53200	69100	37300	53200	53498.71	21.71	0	-145	54933	54066	52733	51866	50533	54500	52300	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.00	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.43	N	025540	500	52 억		2261366	N	N	19	N	00	N
98	20230911	160307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	1200	2	2.31	844654300	15967	138.92	52000	53600	51400	67600	36400	52000	52899.92	21.73	0	-1396	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5541	11.37	0.63	12	0.15	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.44	N	025540	500	52 억		2263490	N	N	19	N	00	N
99	20230911	150315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	1100	2	2.12	826976200	15635	136.03	52000	53600	51400	67600	36400	52000	52892.63	21.73	0	-1172	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5530	11.35	0.63	12	0.15	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
100	20230911	140316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	1300	2	2.50	682611400	12928	112.48	52000	53600	51400	67600	36400	52000	52801.01	21.73	0	-652	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5551	11.40	0.64	12	0.12	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
101	20230911	130312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	1300	2	2.50	587754200	11149	97.00	52000	53600	51400	67600	36400	52000	52718.11	21.73	0	92	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5551	11.40	0.64	12	0.11	4677.00	83872.00	67300	20230515	-20.80	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67300	-20.80	20230515	48800	9.22	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
102	20230911	120312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	1100	2	2.12	506927400	9632	83.80	52000	53600	51400	67600	36400	52000	52629.51	21.73	0	662	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5530	11.35	0.63	12	0.09	4677.00	83872.00	67300	20230515	-21.10	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67300	-21.10	20230515	48800	8.81	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
103	20230911	110306	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	1200	2	2.31	366376700	6998	60.88	52000	53300	51400	67600	36400	52000	52354.49	21.73	0	883	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5541	11.37	0.63	12	0.07	4677.00	83872.00	67300	20230515	-20.95	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67300	-20.95	20230515	48800	9.02	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
104	20230911	100308	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	300	2	0.58	170565800	3290	28.62	52000	52400	51400	67600	36400	52000	51843.71	21.73	0	346	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5447	11.18	0.62	12	0.03	4677.00	83872.00	67300	20230515	-22.29	48800	20221025	7.17	67300	-22.29	20230515	49400	5.87	20230105	67300	-22.29	20230515	48800	7.17	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
105	20230911	090307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	400	2	0.77	7391700	142	1.24	52000	52400	52000	67600	36400	52000	52054.23	21.73	0	-106	53200	52600	52200	51600	51200	52400	51400	52	15600	500	38480	100	1	10415000	5457	11.20	0.62	12	0.00	4677.00	83872.00	67300	20230515	-22.14	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.44	N	025540	500	52 억		2263490	N	N	3	N	00	N
106	20230908	160311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	597287300	11494	69.64	52800	52800	51800	68900	37100	53000	51965.14	21.77	0	-5866	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5416	11.12	0.62	12	0.11	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.44	N	025540	500	52 억		2267176	N	N	3	N	00	N
107	20230908	150312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1200	5	-2.26	569497100	10959	66.40	52800	52800	51800	68900	37100	53000	51966.16	21.77	0	-5675	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5395	11.08	0.62	12	0.11	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
108	20230908	140309	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-1100	5	-2.08	486024300	9350	56.65	52800	52800	51800	68900	37100	53000	51981.21	21.77	0	-4578	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5405	11.10	0.62	12	0.09	4677.00	83872.00	67300	20230515	-22.88	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
109	20230908	130313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	390383900	7507	45.48	52800	52800	51800	68900	37100	53000	52002.65	21.77	0	-3821	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5416	11.12	0.62	12	0.07	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
110	20230908	120320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	338248900	6503	39.40	52800	52800	51800	68900	37100	53000	52014.29	21.77	0	-3373	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5416	11.12	0.62	12	0.06	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
111	20230908	110314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-1100	5	-2.08	264287200	5078	30.77	52800	52800	51800	68900	37100	53000	52045.53	21.77	0	-2904	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5405	11.10	0.62	12	0.05	4677.00	83872.00	67300	20230515	-22.88	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
112	20230908	100311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1200	5	-2.26	193411000	3713	22.50	52800	52800	51800	68900	37100	53000	52090.22	21.77	0	-2461	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5395	11.08	0.62	12	0.04	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
113	20230908	090316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	-800	5	-1.51	26428200	504	3.05	52800	52800	52200	68900	37100	53000	52436.90	21.77	0	-388	54000	53500	52600	52100	51200	53750	52350	52	15900	500	39220	100	1	10415000	5437	11.16	0.62	12	0.00	4677.00	83872.00	67300	20230515	-22.44	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.44	N	025540	500	52 억		2267176	N	N	0	N	00	N
114	20230907	160311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	600	2	1.15	869711600	16505	68.36	52600	53100	51700	68100	36700	52400	52693.88	21.78	0	-196	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5520	11.33	0.63	12	0.16	4677.00	83872.00	67300	20230515	-21.25	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67300	-21.25	20230515	48800	8.61	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
115	20230907	150311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	500	2	0.95	839657900	15938	66.01	52600	53100	51700	68100	36700	52400	52682.84	21.78	0	-68	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5510	11.31	0.63	12	0.15	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
116	20230907	140311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	500	2	0.95	717615000	13633	56.46	52600	53100	51700	68100	36700	52400	52638.15	21.78	0	152	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5510	11.31	0.63	12	0.13	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
117	20230907	130311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	500	2	0.95	508691900	9690	40.13	52600	53000	51700	68100	36700	52400	52496.62	21.78	0	235	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5510	11.31	0.63	12	0.09	4677.00	83872.00	67300	20230515	-21.40	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
118	20230907	120313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	400	2	0.76	357376000	6824	28.26	52600	53000	51700	68100	36700	52400	52370.44	21.78	0	348	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5499	11.29	0.63	12	0.07	4677.00	83872.00	67300	20230515	-21.55	48800	20221025	8.20	67300	-21.55	20230515	49400	6.88	20230105	67300	-21.55	20230515	48800	8.20	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
119	20230907	110312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	-100	5	-0.19	232147100	4448	18.42	52600	52600	51700	68100	36700	52400	52191.16	21.78	0	-195	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5447	11.18	0.62	12	0.04	4677.00	83872.00	67300	20230515	-22.29	48800	20221025	7.17	67300	-22.29	20230515	49400	5.87	20230105	67300	-22.29	20230515	48800	7.17	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
120	20230907	100311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-400	5	-0.76	117888300	2262	9.37	52600	52600	51700	68100	36700	52400	52116.34	21.78	0	-645	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5416	11.12	0.62	12	0.02	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
121	20230907	090314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	100	2	0.19	7130600	136	0.56	52600	52600	52300	68100	36700	52400	52431.82	21.78	0	-35	53533	52966	52133	51566	50733	52550	51150	52	15700	500	38770	100	1	10415000	5468	11.23	0.63	12	0.00	4677.00	83872.00	67300	20230515	-21.99	48800	20221025	7.58	67300	-21.99	20230515	49400	6.28	20230105	67300	-21.99	20230515	48800	7.58	20221025	0.46	N	025540	500	52 억		2268028	N	N	0	N	00	N
122	20230906	160309	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	400	2	0.77	1252230600	24139	70.05	52700	52700	51300	67600	36400	52000	51875.83	21.78	0	-5750	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5457	11.20	0.62	12	0.23	4677.00	83872.00	67300	20230515	-22.14	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
123	20230906	150310	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	400	2	0.77	1196672300	23078	66.97	52700	52700	51300	67600	36400	52000	51853.38	21.78	0	-5470	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5457	11.20	0.62	12	0.22	4677.00	83872.00	67300	20230515	-22.14	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
124	20230906	140311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	0	3	0.00	949585800	18349	53.25	52700	52700	51300	67600	36400	52000	51751.37	21.78	0	-4375	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5416	11.12	0.62	12	0.18	4677.00	83872.00	67300	20230515	-22.73	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
125	20230906	130311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-200	5	-0.38	759085200	14672	42.58	52700	52700	51300	67600	36400	52000	51737.00	21.78	0	-4341	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5395	11.08	0.62	12	0.14	4677.00	83872.00	67300	20230515	-23.03	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
126	20230906	120313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-400	5	-0.77	562862800	10881	31.58	52700	52700	51300	67600	36400	52000	51728.96	21.78	0	-3213	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5374	11.03	0.62	12	0.10	4677.00	83872.00	67300	20230515	-23.33	48800	20221025	5.74	67300	-23.33	20230515	49400	4.45	20230105	67300	-23.33	20230515	48800	5.74	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
127	20230906	110312	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-500	5	-0.96	376546500	7260	21.07	52700	52700	51500	67600	36400	52000	51865.91	21.78	0	-1887	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5364	11.01	0.61	12	0.07	4677.00	83872.00	67300	20230515	-23.48	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
128	20230906	100306	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-100	5	-0.19	201583400	3879	11.26	52700	52700	51700	67600	36400	52000	51967.88	21.78	0	-437	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5405	11.10	0.62	12	0.04	4677.00	83872.00	67300	20230515	-22.88	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
129	20230906	090307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	200	2	0.38	27842400	534	1.55	52700	52700	52000	67600	36400	52000	52139.33	21.78	0	55	53800	52900	52000	51100	50200	52450	50650	52	15600	500	38480	100	1	10415000	5437	11.16	0.62	12	0.01	4677.00	83872.00	67300	20230515	-22.44	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.48	N	025540	500	52 억		2268420	N	N	20	N	00	N
130	20230905	160307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	1786557300	34360	150.08	52700	52900	51100	67900	36700	52300	51995.26	21.70	0	1539	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5416	11.12	0.62	12	0.33	4677.00	83872.00	67900	20220902	-23.42	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.48	N	025540	500	52 억		2260459	N	N	20	N	00	N
131	20230905	150316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-400	5	-0.76	1734250800	33354	145.68	52700	52900	51100	67900	36700	52300	51995.29	21.70	0	1561	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5405	11.10	0.62	12	0.32	4677.00	83872.00	67900	20220902	-23.56	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
132	20230905	140309	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-400	5	-0.76	1522249700	29277	127.88	52700	52900	51100	67900	36700	52300	51994.73	21.70	0	824	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5405	11.10	0.62	12	0.28	4677.00	83872.00	67900	20220902	-23.56	48800	20221025	6.35	67300	-22.88	20230515	49400	5.06	20230105	67300	-22.88	20230515	48800	6.35	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
133	20230905	130300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-800	5	-1.53	967283500	18667	81.53	52700	52800	51100	67900	36700	52300	51817.83	21.70	0	-4100	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5364	11.01	0.61	12	0.18	4677.00	83872.00	67900	20220902	-24.15	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
134	20230905	120308	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-800	5	-1.53	682826900	13128	57.34	52700	52800	51400	67900	36700	52300	52013.02	21.70	0	-2700	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5364	11.01	0.61	12	0.13	4677.00	83872.00	67900	20220902	-24.15	48800	20221025	5.53	67300	-23.48	20230515	49400	4.25	20230105	67300	-23.48	20230515	48800	5.53	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
135	20230905	110307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	301550200	5750	25.11	52700	52800	52000	67900	36700	52300	52443.51	21.70	0	225	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5416	11.12	0.62	12	0.06	4677.00	83872.00	67900	20220902	-23.42	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
136	20230905	100306	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	-100	5	-0.19	227216200	4324	18.89	52700	52800	52100	67900	36700	52300	52547.69	21.70	0	261	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5437	11.16	0.62	12	0.04	4677.00	83872.00	67900	20220902	-23.12	48800	20221025	6.97	67300	-22.44	20230515	49400	5.67	20230105	67300	-22.44	20230515	48800	6.97	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
137	20230905	090301	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	100	2	0.19	9815700	187	0.82	52700	52700	52400	67900	36700	52300	52490.37	21.70	0	78	53833	53066	52333	51566	50833	52700	51200	52	15600	500	38700	100	1	10415000	5457	11.20	0.62	12	0.00	4677.00	83872.00	67900	20220902	-22.83	48800	20221025	7.38	67300	-22.14	20230515	49400	6.07	20230105	67300	-22.14	20230515	48800	7.38	20221025	0.48	N	025540	500	52 억		2260459	N	N	17	N	00	N
138	20230904	160304	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	-600	5	-1.13	1158440400	22238	244.75	52900	53100	51600	68700	37100	52900	52091.52	21.66	0	2938	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5447	11.18	0.62	12	0.21	4677.00	83872.00	67900	20220902	-22.97	48800	20221025	7.17	67300	-22.29	20230515	49400	5.87	20230105	67300	-22.29	20230515	48800	7.17	20221025	0.49	N	025540	500	52 억		2256326	N	N	17	N	00	N
139	20230904	150301	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-900	5	-1.70	1103220800	21179	233.09	52900	53100	51600	68700	37100	52900	52090.32	21.66	0	2769	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5416	11.12	0.62	12	0.20	4677.00	83872.00	67900	20220902	-23.42	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
140	20230904	140300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-900	5	-1.70	921073100	17679	194.57	52900	53100	51600	68700	37100	52900	52099.84	21.66	0	1554	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5416	11.12	0.62	12	0.17	4677.00	83872.00	67900	20220902	-23.42	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
141	20230904	130303	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-900	5	-1.70	745310900	14299	157.37	52900	53100	51600	68700	37100	52900	52123.29	21.66	0	380	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5416	11.12	0.62	12	0.14	4677.00	83872.00	67900	20220902	-23.42	48800	20221025	6.56	67300	-22.73	20230515	49400	5.26	20230105	67300	-22.73	20230515	48800	6.56	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
142	20230904	120300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	580994300	11138	122.58	52900	53100	51600	68700	37100	52900	52163.25	21.66	0	-448	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5395	11.08	0.62	12	0.11	4677.00	83872.00	67900	20220902	-23.71	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
143	20230904	110255	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	407070600	7788	85.71	52900	53100	51600	68700	37100	52900	52268.95	21.66	0	40	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5395	11.08	0.62	12	0.07	4677.00	83872.00	67900	20220902	-23.71	48800	20221025	6.15	67300	-23.03	20230515	49400	4.86	20230105	67300	-23.03	20230515	48800	6.15	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
144	20230904	100254	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	59611000	1128	12.41	52900	53100	52600	68700	37100	52900	52846.63	21.66	0	-415	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5499	11.29	0.63	12	0.01	4677.00	83872.00	67900	20220902	-22.24	48800	20221025	8.20	67300	-21.55	20230515	49400	6.88	20230105	67300	-21.55	20230515	48800	8.20	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
145	20230904	090300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	0	3	0.00	4179100	79	0.87	52900	52900	52900	68700	37100	52900	52900.00	21.66	0	-2	54033	53466	53133	52566	52233	53300	52400	52	15800	500	39140	100	1	10415000	5510	11.31	0.63	12	0.00	4677.00	83872.00	67900	20220902	-22.09	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67300	-21.40	20230515	48800	8.40	20221025	0.49	N	025540	500	52 억		2256326	N	N	0	N	00	N
146	20230901	160256	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-300	5	-0.56	474956900	8936	67.03	53200	53700	52800	69100	37300	53200	53153.10	21.69	0	-3218	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5510	11.31	0.63	12	0.09	4677.00	83872.00	67900	20220902	-22.09	48800	20221025	8.40	67300	-21.40	20230515	49400	7.09	20230105	67900	-22.09	20220902	48800	8.40	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
147	20230901	150301	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-200	5	-0.38	432371500	8131	60.99	53200	53700	52900	69100	37300	53200	53175.69	21.69	0	-2910	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5520	11.33	0.63	12	0.08	4677.00	83872.00	67900	20220902	-21.94	48800	20221025	8.61	67300	-21.25	20230515	49400	7.29	20230105	67900	-21.94	20220902	48800	8.61	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
148	20230901	140259	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	359872600	6767	50.76	53200	53700	52900	69100	37300	53200	53180.52	21.69	0	-2243	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.06	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
149	20230901	130257	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	314250300	5910	44.33	53200	53700	52900	69100	37300	53200	53172.64	21.69	0	-1633	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.06	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
150	20230901	120258	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-100	5	-0.19	281979500	5304	39.79	53200	53700	52900	69100	37300	53200	53163.56	21.69	0	-1321	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5530	11.35	0.63	12	0.05	4677.00	83872.00	67900	20220902	-21.80	48800	20221025	8.81	67300	-21.10	20230515	49400	7.49	20230105	67900	-21.80	20220902	48800	8.81	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
151	20230901	110257	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	190595200	3582	26.87	53200	53700	53000	69100	37300	53200	53209.16	21.69	0	-475	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.03	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
152	20230901	100256	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	100	2	0.19	135455000	2546	19.10	53200	53700	53000	69100	37300	53200	53203.06	21.69	0	-90	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5551	11.40	0.64	12	0.02	4677.00	83872.00	67900	20220902	-21.50	48800	20221025	9.22	67300	-20.80	20230515	49400	7.89	20230105	67900	-21.50	20220902	48800	9.22	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N
153	20230901	090253	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	0	3	0.00	1063000	20	0.15	53200	53200	53100	69100	37300	53200	53150.00	21.69	0	-1	54266	53732	53466	52932	52666	53600	52800	52	15900	500	39360	100	1	10415000	5541	11.37	0.63	12	0.00	4677.00	83872.00	67900	20220902	-21.65	48800	20221025	9.02	67300	-20.95	20230515	49400	7.69	20230105	67900	-21.65	20220902	48800	9.02	20221025	0.49	N	025540	500	52 억		2259498	N	N	17	N	00	N