KissMeData/020150/price/prices-20230901.csv

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
20230927,160332,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39800,150,2,0.38,11810794850,299108,119.83,38850,40050,38850,51500,27800,39650,39486.13,7.29,-342,33799,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18352,41.89,1.26,12,0.65,950.00,31661.00,75000,20230306,-46.93,38850,20230927,2.45,75000,-46.93,20230306,38850,2.45,20230927,75000,-46.93,20230306,38850,2.45,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,96994,N,00,N
20230927,150335,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39850,200,2,0.50,9481367950,240618,96.39,38850,39900,38850,51500,27800,39650,39404.21,7.29,-342,14682,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18375,41.95,1.26,12,0.52,950.00,31661.00,75000,20230306,-46.87,38850,20230927,2.57,75000,-46.87,20230306,38850,2.57,20230927,75000,-46.87,20230306,38850,2.57,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,140335,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39550,-100,5,-0.25,7538151800,191567,76.74,38850,39750,38850,51500,27800,39650,39349.91,7.29,-342,15332,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18237,41.63,1.25,12,0.42,950.00,31661.00,75000,20230306,-47.27,38850,20230927,1.80,75000,-47.27,20230306,38850,1.80,20230927,75000,-47.27,20230306,38850,1.80,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,130332,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39200,-450,5,-1.13,5765460450,146446,58.67,38850,39750,38850,51500,27800,39650,39369.14,7.29,-342,16474,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18075,41.26,1.24,12,0.32,950.00,31661.00,75000,20230306,-47.73,38850,20230927,0.90,75000,-47.73,20230306,38850,0.90,20230927,75000,-47.73,20230306,38850,0.90,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,120331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39250,-400,5,-1.01,4783360400,121406,48.64,38850,39750,38850,51500,27800,39650,39399.65,7.29,-342,21867,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18099,41.32,1.24,12,0.26,950.00,31661.00,75000,20230306,-47.67,38850,20230927,1.03,75000,-47.67,20230306,38850,1.03,20230927,75000,-47.67,20230306,38850,1.03,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,110333,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39650,0,3,0.00,4036445550,102476,41.05,38850,39750,38850,51500,27800,39650,39389.12,7.29,-342,19083,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18283,41.74,1.25,12,0.22,950.00,31661.00,75000,20230306,-47.13,38850,20230927,2.06,75000,-47.13,20230306,38850,2.06,20230927,75000,-47.13,20230306,38850,2.06,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,100331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39350,-300,5,-0.76,2614748300,66574,26.67,38850,39600,38850,51500,27800,39650,39275.68,7.29,-342,8289,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18145,41.42,1.24,12,0.14,950.00,31661.00,75000,20230306,-47.53,38850,20230927,1.29,75000,-47.53,20230306,38850,1.29,20230927,75000,-47.53,20230306,38850,1.29,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230927,090337,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39150,-500,5,-1.26,486330650,12385,4.96,38850,39600,38850,51500,27800,39650,39266.94,7.29,-342,-641,41383,40516,39983,39116,38583,40250,38850,231,11850,500,29340,50,1,46110835,18052,41.21,1.24,12,0.03,950.00,31661.00,75000,20230306,-47.80,38850,20230927,0.77,75000,-47.80,20230306,38850,0.77,20230927,75000,-47.80,20230306,38850,0.77,20230927,1.82,Y,020150,500,230 억,,3363463,N,N,74429,N,00,N
20230926,160331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39650,-750,5,-1.86,9887016350,248740,125.66,40300,40850,39450,52500,28300,40400,39748.56,7.27,-393,5385,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18283,41.74,1.25,12,0.54,950.00,31661.00,75000,20230306,-47.13,39450,20230926,0.51,75000,-47.13,20230306,39450,0.51,20230926,75000,-47.13,20230306,39450,0.51,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,74429,N,00,N
20230926,150333,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39650,-750,5,-1.86,8822833600,221906,112.11,40300,40850,39450,52500,28300,40400,39759.33,7.27,-393,7715,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18283,41.74,1.25,12,0.48,950.00,31661.00,75000,20230306,-47.13,39450,20230926,0.51,75000,-47.13,20230306,39450,0.51,20230926,75000,-47.13,20230306,39450,0.51,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,140328,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39650,-750,5,-1.86,7898148600,198582,100.32,40300,40850,39450,52500,28300,40400,39772.73,7.27,-393,559,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18283,41.74,1.25,12,0.43,950.00,31661.00,75000,20230306,-47.13,39450,20230926,0.51,75000,-47.13,20230306,39450,0.51,20230926,75000,-47.13,20230306,39450,0.51,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,130329,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39750,-650,5,-1.61,6427214600,161391,81.53,40300,40850,39450,52500,28300,40400,39823.87,7.27,-393,-372,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18329,41.84,1.26,12,0.35,950.00,31661.00,75000,20230306,-47.00,39450,20230926,0.76,75000,-47.00,20230306,39450,0.76,20230926,75000,-47.00,20230306,39450,0.76,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,120331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39600,-800,5,-1.98,5710078450,143292,72.39,40300,40850,39450,52500,28300,40400,39849.25,7.27,-393,-1671,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18260,41.68,1.25,12,0.31,950.00,31661.00,75000,20230306,-47.20,39450,20230926,0.38,75000,-47.20,20230306,39450,0.38,20230926,75000,-47.20,20230306,39450,0.38,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,110331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39900,-500,5,-1.24,4844748400,121461,61.36,40300,40850,39450,52500,28300,40400,39887.28,7.27,-393,-2897,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18398,42.00,1.26,12,0.26,950.00,31661.00,75000,20230306,-46.80,39450,20230926,1.14,75000,-46.80,20230306,39450,1.14,20230926,75000,-46.80,20230306,39450,1.14,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,100330,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,39600,-800,5,-1.98,3478188150,87268,44.09,40300,40850,39450,52500,28300,40400,39856.40,7.27,-393,-5820,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18260,41.68,1.25,12,0.19,950.00,31661.00,75000,20230306,-47.20,39450,20230926,0.38,75000,-47.20,20230306,39450,0.38,20230926,75000,-47.20,20230306,39450,0.38,20230926,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230926,090330,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,40500,100,2,0.25,300374500,7418,3.75,40300,40850,40300,52500,28300,40400,40492.65,7.27,-393,-1045,41833,41116,40583,39866,39333,41475,40225,231,12100,500,29890,50,1,46110835,18675,42.63,1.28,12,0.02,950.00,31661.00,75000,20230306,-46.00,40050,20230922,1.12,75000,-46.00,20230306,40050,1.12,20230922,75000,-46.00,20230306,40050,1.12,20230922,1.91,Y,020150,500,230 억,,3351901,N,N,53952,N,00,N
20230925,160330,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40400,-150,5,-0.37,7991968750,197378,64.78,40050,41300,40050,52700,28400,40550,40490.96,7.19,-99,21107,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18629,42.53,1.28,12,0.43,950.00,31661.00,75000,20230306,-46.13,40050,20230925,0.87,75000,-46.13,20230306,40050,0.87,20230925,75000,-46.13,20230306,40050,0.87,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,53952,N,00,N
20230925,150332,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40300,-250,5,-0.62,6992373750,172602,56.65,40050,41300,40050,52700,28400,40550,40511.51,7.19,-99,20617,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18583,42.42,1.27,12,0.37,950.00,31661.00,75000,20230306,-46.27,40050,20230925,0.62,75000,-46.27,20230306,40050,0.62,20230925,75000,-46.27,20230306,40050,0.62,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,140326,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40350,-200,5,-0.49,5639352000,139072,45.65,40050,41300,40050,52700,28400,40550,40549.87,7.19,-99,14740,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18606,42.47,1.27,12,0.30,950.00,31661.00,75000,20230306,-46.20,40050,20230925,0.75,75000,-46.20,20230306,40050,0.75,20230925,75000,-46.20,20230306,40050,0.75,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,130327,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40150,-400,5,-0.99,4921550700,121239,39.79,40050,41300,40050,52700,28400,40550,40593.84,7.19,-99,13709,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18514,42.26,1.27,12,0.26,950.00,31661.00,75000,20230306,-46.47,40050,20230925,0.25,75000,-46.47,20230306,40050,0.25,20230925,75000,-46.47,20230306,40050,0.25,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,120331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40300,-250,5,-0.62,4301452400,105812,34.73,40050,41300,40050,52700,28400,40550,40651.98,7.19,-99,13750,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18583,42.42,1.27,12,0.23,950.00,31661.00,75000,20230306,-46.27,40050,20230925,0.62,75000,-46.27,20230306,40050,0.62,20230925,75000,-46.27,20230306,40050,0.62,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,110327,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40250,-300,5,-0.74,3644331500,89474,29.37,40050,41300,40050,52700,28400,40550,40730.91,7.19,-99,11360,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18560,42.37,1.27,12,0.19,950.00,31661.00,75000,20230306,-46.33,40050,20230925,0.50,75000,-46.33,20230306,40050,0.50,20230925,75000,-46.33,20230306,40050,0.50,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,100329,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40600,50,2,0.12,2768908050,67782,22.25,40050,41300,40050,52700,28400,40550,40850.84,7.19,-99,12282,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18721,42.74,1.28,12,0.15,950.00,31661.00,75000,20230306,-45.87,40050,20230925,1.37,75000,-45.87,20230306,40050,1.37,20230925,75000,-45.87,20230306,40050,1.37,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230925,090329,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40950,400,2,0.99,478733150,11837,3.89,40050,41000,40050,52700,28400,40550,40442.47,7.19,-99,1244,41550,41050,40550,40050,39550,41300,40300,231,12150,500,30000,50,1,46110835,18882,43.11,1.29,12,0.03,950.00,31661.00,75000,20230306,-45.40,40050,20230925,2.25,75000,-45.40,20230306,40050,2.25,20230925,75000,-45.40,20230306,40050,2.25,20230925,1.83,Y,020150,500,230 억,,3313412,N,N,93899,N,00,N
20230922,160338,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40550,-550,5,-1.34,12262468650,302777,72.23,40500,41050,40050,53400,28800,41100,40499.43,7.05,0,25271,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18698,42.68,1.28,12,0.66,950.00,31661.00,75000,20230306,-45.93,40050,20230922,1.25,75000,-45.93,20230306,40050,1.25,20230922,75000,-45.93,20230306,40050,1.25,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,93899,N,00,N
20230922,150335,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40350,-750,5,-1.82,10281106050,253741,60.53,40500,41050,40050,53400,28800,41100,40517.60,7.05,0,7512,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18606,42.47,1.27,12,0.55,950.00,31661.00,75000,20230306,-46.20,40050,20230922,0.75,75000,-46.20,20230306,40050,0.75,20230922,75000,-46.20,20230306,40050,0.75,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,140336,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40500,-600,5,-1.46,8898193000,219543,52.38,40500,41050,40050,53400,28800,41100,40529.95,7.05,0,547,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18675,42.63,1.28,12,0.48,950.00,31661.00,75000,20230306,-46.00,40050,20230922,1.12,75000,-46.00,20230306,40050,1.12,20230922,75000,-46.00,20230306,40050,1.12,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,130319,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40650,-450,5,-1.09,7655692950,188920,45.07,40500,41050,40050,53400,28800,41100,40522.78,7.05,0,4556,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18744,42.79,1.28,12,0.41,950.00,31661.00,75000,20230306,-45.80,40050,20230922,1.50,75000,-45.80,20230306,40050,1.50,20230922,75000,-45.80,20230306,40050,1.50,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,120317,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40450,-650,5,-1.58,6654720800,164252,39.19,40500,41050,40050,53400,28800,41100,40514.52,7.05,0,5293,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18652,42.58,1.28,12,0.36,950.00,31661.00,75000,20230306,-46.07,40050,20230922,1.00,75000,-46.07,20230306,40050,1.00,20230922,75000,-46.07,20230306,40050,1.00,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,110317,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40650,-450,5,-1.09,5637027500,139208,33.21,40500,41050,40050,53400,28800,41100,40492.59,7.05,0,9674,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18744,42.79,1.28,12,0.30,950.00,31661.00,75000,20230306,-45.80,40050,20230922,1.50,75000,-45.80,20230306,40050,1.50,20230922,75000,-45.80,20230306,40050,1.50,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,100318,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40350,-750,5,-1.82,3880926700,95727,22.84,40500,41050,40100,53400,28800,41100,40540.31,7.05,0,9233,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18606,42.47,1.27,12,0.21,950.00,31661.00,75000,20230306,-46.20,40100,20230922,0.62,75000,-46.20,20230306,40100,0.62,20230922,75000,-46.20,20230306,40100,0.62,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230922,090313,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,40650,-450,5,-1.09,685403250,16776,4.00,40500,41050,40400,53400,28800,41100,40852.89,7.05,0,3672,44866,42982,41916,40032,38966,42450,39500,231,12300,500,30410,50,1,46110835,18744,42.79,1.28,12,0.04,950.00,31661.00,75000,20230306,-45.80,40400,20230922,0.62,75000,-45.80,20230306,40400,0.62,20230922,75000,-45.80,20230306,40400,0.62,20230922,1.87,Y,020150,500,230 억,,3251925,N,N,98919,N,00,N
20230921,160319,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,41100,-2900,5,-6.59,17433802450,417287,219.00,43700,43800,40850,57200,30800,44000,41781.39,7.24,555,-89309,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,18952,43.26,1.30,12,0.90,950.00,31661.00,75000,20230306,-45.20,40850,20230921,0.61,75000,-45.20,20230306,40850,0.61,20230921,75000,-45.20,20230306,40850,0.61,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,98770,N,00,N
20230921,150314,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,41200,-2800,5,-6.36,16268831650,388953,204.13,43700,43800,40850,57200,30800,44000,41827.13,7.24,555,-82900,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,18998,43.37,1.30,12,0.84,950.00,31661.00,75000,20230306,-45.07,40850,20230921,0.86,75000,-45.07,20230306,40850,0.86,20230921,75000,-45.07,20230306,40850,0.86,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,140315,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,41050,-2950,5,-6.70,13918599700,331706,174.09,43700,43800,41000,57200,30800,44000,41960.53,7.24,555,-72569,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,18928,43.21,1.30,12,0.72,950.00,31661.00,75000,20230306,-45.27,41000,20230921,0.12,75000,-45.27,20230306,41000,0.12,20230921,75000,-45.27,20230306,41000,0.12,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,130312,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,41350,-2650,5,-6.02,11374559150,270010,141.71,43700,43800,41300,57200,30800,44000,42126.30,7.24,555,-60342,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,19067,43.53,1.31,12,0.59,950.00,31661.00,75000,20230306,-44.87,41300,20230921,0.12,75000,-44.87,20230306,41300,0.12,20230921,75000,-44.87,20230306,41300,0.12,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,120311,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,41700,-2300,5,-5.23,9329824700,220720,115.84,43700,43800,41500,57200,30800,44000,42269.80,7.24,555,-53538,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,19228,43.89,1.32,12,0.48,950.00,31661.00,75000,20230306,-44.40,41500,20230921,0.48,75000,-44.40,20230306,41500,0.48,20230921,75000,-44.40,20230306,41500,0.48,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,110319,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42000,-2000,5,-4.55,6165000950,144904,76.05,43700,43800,41950,57200,30800,44000,42545.22,7.24,555,-43966,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,19367,44.21,1.33,12,0.31,950.00,31661.00,75000,20230306,-44.00,41950,20230921,0.12,75000,-44.00,20230306,41950,0.12,20230921,75000,-44.00,20230306,41950,0.12,20230921,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,100313,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,42550,-1450,5,-3.30,3200495800,74705,39.21,43700,43800,42500,57200,30800,44000,42841.48,7.24,555,-20853,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,19620,44.79,1.34,12,0.16,950.00,31661.00,75000,20230306,-43.27,42100,20230913,1.07,75000,-43.27,20230306,42100,1.07,20230913,75000,-43.27,20230306,42100,1.07,20230913,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230921,090318,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,42800,-1200,5,-2.73,501386300,11634,6.11,43700,43800,42800,57200,30800,44000,43095.08,7.24,555,-1590,44900,44450,43800,43350,42700,44675,43575,231,13200,500,32560,50,1,46110835,19735,45.05,1.35,12,0.03,950.00,31661.00,75000,20230306,-42.93,42100,20230913,1.66,75000,-42.93,20230306,42100,1.66,20230913,75000,-42.93,20230306,42100,1.66,20230913,1.80,Y,020150,500,230 억,,3340117,N,N,52538,N,00,N
20230920,160318,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44000,600,2,1.38,8292251250,189311,64.18,43400,44250,43150,56400,30400,43400,43802.20,7.17,-270,27188,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20289,46.32,1.39,12,0.41,950.00,31661.00,75000,20230306,-41.33,42100,20230913,4.51,75000,-41.33,20230306,42100,4.51,20230913,75000,-41.33,20230306,42100,4.51,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,52538,N,00,N
20230920,150309,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43850,450,2,1.04,7137030650,163026,55.27,43400,44250,43150,56400,30400,43400,43778.48,7.17,-270,29530,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20220,46.16,1.38,12,0.35,950.00,31661.00,75000,20230306,-41.53,42100,20230913,4.16,75000,-41.53,20230306,42100,4.16,20230913,75000,-41.53,20230306,42100,4.16,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,140312,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43800,400,2,0.92,6232369350,142382,48.27,43400,44250,43150,56400,30400,43400,43772.17,7.17,-270,28933,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20197,46.11,1.38,12,0.31,950.00,31661.00,75000,20230306,-41.60,42100,20230913,4.04,75000,-41.60,20230306,42100,4.04,20230913,75000,-41.60,20230306,42100,4.04,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,130311,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43650,250,2,0.58,5161292700,117870,39.96,43400,44250,43150,56400,30400,43400,43788.01,7.17,-270,26371,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20127,45.95,1.38,12,0.26,950.00,31661.00,75000,20230306,-41.80,42100,20230913,3.68,75000,-41.80,20230306,42100,3.68,20230913,75000,-41.80,20230306,42100,3.68,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,120310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43750,350,2,0.81,4595168850,104922,35.57,43400,44250,43150,56400,30400,43400,43796.05,7.17,-270,23770,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20173,46.05,1.38,12,0.23,950.00,31661.00,75000,20230306,-41.67,42100,20230913,3.92,75000,-41.67,20230306,42100,3.92,20230913,75000,-41.67,20230306,42100,3.92,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,110314,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43700,300,2,0.69,3977558100,90779,30.78,43400,44250,43150,56400,30400,43400,43815.84,7.17,-270,23729,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20150,46.00,1.38,12,0.20,950.00,31661.00,75000,20230306,-41.73,42100,20230913,3.80,75000,-41.73,20230306,42100,3.80,20230913,75000,-41.73,20230306,42100,3.80,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,100306,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43600,200,2,0.46,3074405600,70093,23.76,43400,44250,43150,56400,30400,43400,43861.81,7.17,-270,21743,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20104,45.89,1.38,12,0.15,950.00,31661.00,75000,20230306,-41.87,42100,20230913,3.56,75000,-41.87,20230306,42100,3.56,20230913,75000,-41.87,20230306,42100,3.56,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230920,090312,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43850,450,2,1.04,361222550,8297,2.81,43400,43900,43150,56400,30400,43400,43536.53,7.17,-270,3556,46000,44700,43950,42650,41900,44325,42275,231,13000,500,32110,50,1,46110835,20220,46.16,1.38,12,0.02,950.00,31661.00,75000,20230306,-41.53,42100,20230913,4.16,75000,-41.53,20230306,42100,4.16,20230913,75000,-41.53,20230306,42100,4.16,20230913,1.78,Y,020150,500,230 억,,3304301,N,N,101577,N,00,N
20230919,160310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43400,-1750,5,-3.88,12813582300,293900,113.87,45200,45250,43200,58600,31650,45150,43598.86,7.35,-118,-65448,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,20012,45.68,1.37,12,0.64,950.00,31661.00,75000,20230306,-42.13,42100,20230913,3.09,75000,-42.13,20230306,42100,3.09,20230913,75000,-42.13,20230306,42100,3.09,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,101466,N,00,N
20230919,150309,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43350,-1800,5,-3.99,9576366300,219284,84.96,45200,45250,43200,58600,31650,45150,43671.06,7.35,-118,-55162,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,19989,45.63,1.37,12,0.48,950.00,31661.00,75000,20230306,-42.20,42100,20230913,2.97,75000,-42.20,20230306,42100,2.97,20230913,75000,-42.20,20230306,42100,2.97,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,140305,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43300,-1850,5,-4.10,8110556250,185447,71.85,45200,45250,43200,58600,31650,45150,43735.16,7.35,-118,-51533,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,19966,45.58,1.37,12,0.40,950.00,31661.00,75000,20230306,-42.27,42100,20230913,2.85,75000,-42.27,20230306,42100,2.85,20230913,75000,-42.27,20230306,42100,2.85,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,130305,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43250,-1900,5,-4.21,7006316200,159932,61.97,45200,45250,43200,58600,31650,45150,43808.09,7.35,-118,-43116,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,19943,45.53,1.37,12,0.35,950.00,31661.00,75000,20230306,-42.33,42100,20230913,2.73,75000,-42.33,20230306,42100,2.73,20230913,75000,-42.33,20230306,42100,2.73,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,120314,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43300,-1850,5,-4.10,5785702850,131742,51.04,45200,45250,43300,58600,31650,45150,43916.91,7.35,-118,-31321,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,19966,45.58,1.37,12,0.29,950.00,31661.00,75000,20230306,-42.27,42100,20230913,2.85,75000,-42.27,20230306,42100,2.85,20230913,75000,-42.27,20230306,42100,2.85,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,110315,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43400,-1750,5,-3.88,4581177100,103984,40.29,45200,45250,43350,58600,31650,45150,44056.55,7.35,-118,-26168,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,20012,45.68,1.37,12,0.23,950.00,31661.00,75000,20230306,-42.13,42100,20230913,3.09,75000,-42.13,20230306,42100,3.09,20230913,75000,-42.13,20230306,42100,3.09,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,100310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44100,-1050,5,-2.33,2253343550,50722,19.65,45200,45250,44100,58600,31650,45150,44425.35,7.35,-118,-11885,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,20335,46.42,1.39,12,0.11,950.00,31661.00,75000,20230306,-41.20,42100,20230913,4.75,75000,-41.20,20230306,42100,4.75,20230913,75000,-41.20,20230306,42100,4.75,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230919,090309,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44600,-550,5,-1.22,247407600,5505,2.13,45200,45250,44550,58600,31650,45150,44942.31,7.35,-118,-1587,46150,45650,45050,44550,43950,45900,44800,231,13450,500,33410,50,1,46110835,20565,46.95,1.41,12,0.01,950.00,31661.00,75000,20230306,-40.53,42100,20230913,5.94,75000,-40.53,20230306,42100,5.94,20230913,75000,-40.53,20230306,42100,5.94,20230913,1.81,Y,020150,500,230 억,,3390490,N,N,60502,N,00,N
20230918,160313,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45150,0,3,0.00,11607005200,257902,85.16,45100,45550,44450,58600,31650,45150,45004.08,7.50,-115,-19482,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20819,47.53,1.43,12,0.56,950.00,31661.00,75000,20230306,-39.80,42100,20230913,7.24,75000,-39.80,20230306,42100,7.24,20230913,75000,-39.80,20230306,42100,7.24,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,60502,N,00,N
20230918,150307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44500,-650,5,-1.44,8247518850,183364,60.54,45100,45550,44500,58600,31650,45150,44978.75,7.50,-115,-5638,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20519,46.84,1.41,12,0.40,950.00,31661.00,75000,20230306,-40.67,42100,20230913,5.70,75000,-40.67,20230306,42100,5.70,20230913,75000,-40.67,20230306,42100,5.70,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,140316,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44700,-450,5,-1.00,7016149350,155744,51.42,45100,45550,44550,58600,31650,45150,45049.11,7.50,-115,-955,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20612,47.05,1.41,12,0.34,950.00,31661.00,75000,20230306,-40.40,42100,20230913,6.18,75000,-40.40,20230306,42100,6.18,20230913,75000,-40.40,20230306,42100,6.18,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,130310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44900,-250,5,-0.55,6227653300,138152,45.62,45100,45550,44550,58600,31650,45150,45078.16,7.50,-115,-142,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20704,47.26,1.42,12,0.30,950.00,31661.00,75000,20230306,-40.13,42100,20230913,6.65,75000,-40.13,20230306,42100,6.65,20230913,75000,-40.13,20230306,42100,6.65,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,120312,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44850,-300,5,-0.66,5855939600,129873,42.88,45100,45550,44550,58600,31650,45150,45089.64,7.50,-115,-733,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20681,47.21,1.42,12,0.28,950.00,31661.00,75000,20230306,-40.20,42100,20230913,6.53,75000,-40.20,20230306,42100,6.53,20230913,75000,-40.20,20230306,42100,6.53,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,110313,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45250,100,2,0.22,4905576150,108746,35.91,45100,45550,44550,58600,31650,45150,45110.33,7.50,-115,708,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20865,47.63,1.43,12,0.24,950.00,31661.00,75000,20230306,-39.67,42100,20230913,7.48,75000,-39.67,20230306,42100,7.48,20230913,75000,-39.67,20230306,42100,7.48,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,100307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45250,100,2,0.22,3694983250,81933,27.05,45100,45550,44550,58600,31650,45150,45097.49,7.50,-115,3314,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20865,47.63,1.43,12,0.18,950.00,31661.00,75000,20230306,-39.67,42100,20230913,7.48,75000,-39.67,20230306,42100,7.48,20230913,75000,-39.67,20230306,42100,7.48,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230918,090304,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44950,-200,5,-0.44,748306750,16673,5.51,45100,45150,44550,58600,31650,45150,44877.96,7.50,-115,-1641,46583,45866,44433,43716,42283,46225,44075,231,13450,500,33410,50,1,46110835,20727,47.32,1.42,12,0.04,950.00,31661.00,75000,20230306,-40.07,42100,20230913,6.77,75000,-40.07,20230306,42100,6.77,20230913,75000,-40.07,20230306,42100,6.77,20230913,1.84,Y,020150,500,230 억,,3460266,N,N,59094,N,00,N
20230915,160310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45150,1550,2,3.56,13407590700,301369,87.12,43600,45150,43000,56600,30550,43600,44485.06,7.54,0,-27367,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20819,47.53,1.43,12,0.65,950.00,31661.00,75000,20230306,-39.80,42100,20230913,7.24,75000,-39.80,20230306,42100,7.24,20230913,75000,-39.80,20230306,42100,7.24,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,59034,N,00,N
20230915,150311,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44500,900,2,2.06,8668654600,196176,56.71,43600,44750,43000,56600,30550,43600,44188.15,7.54,0,-2535,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20519,46.84,1.41,12,0.43,950.00,31661.00,75000,20230306,-40.67,42100,20230913,5.70,75000,-40.67,20230306,42100,5.70,20230913,75000,-40.67,20230306,42100,5.70,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,140308,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44450,850,2,1.95,7184731950,162790,47.06,43600,44750,43000,56600,30550,43600,44134.97,7.54,0,1915,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20496,46.79,1.40,12,0.35,950.00,31661.00,75000,20230306,-40.73,42100,20230913,5.58,75000,-40.73,20230306,42100,5.58,20230913,75000,-40.73,20230306,42100,5.58,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,130307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44700,1100,2,2.52,6025943600,136789,39.54,43600,44700,43000,56600,30550,43600,44052.84,7.54,0,5821,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20612,47.05,1.41,12,0.30,950.00,31661.00,75000,20230306,-40.40,42100,20230913,6.18,75000,-40.40,20230306,42100,6.18,20230913,75000,-40.40,20230306,42100,6.18,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,120309,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44500,900,2,2.06,5057270850,115060,33.26,43600,44500,43000,56600,30550,43600,43953.34,7.54,0,7140,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20519,46.84,1.41,12,0.25,950.00,31661.00,75000,20230306,-40.67,42100,20230913,5.70,75000,-40.67,20230306,42100,5.70,20230913,75000,-40.67,20230306,42100,5.70,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,110310,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44050,450,2,1.03,4143165850,94415,27.29,43600,44350,43000,56600,30550,43600,43882.50,7.54,0,4348,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20312,46.37,1.39,12,0.20,950.00,31661.00,75000,20230306,-41.27,42100,20230913,4.63,75000,-41.27,20230306,42100,4.63,20230913,75000,-41.27,20230306,42100,4.63,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,100311,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44200,600,2,1.38,2847547500,65061,18.81,43600,44250,43000,56600,30550,43600,43767.35,7.54,0,1459,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,20381,46.53,1.40,12,0.14,950.00,31661.00,75000,20230306,-41.07,42100,20230913,4.99,75000,-41.07,20230306,42100,4.99,20230913,75000,-41.07,20230306,42100,4.99,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230915,090307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43200,-400,5,-0.92,417351400,9638,2.79,43600,43800,43000,56600,30550,43600,43302.70,7.54,0,-1295,44500,44050,43200,42750,41900,44275,42975,231,13000,500,32260,50,1,46110835,19920,45.47,1.36,12,0.02,950.00,31661.00,75000,20230306,-42.40,42100,20230913,2.61,75000,-42.40,20230306,42100,2.61,20230913,75000,-42.40,20230306,42100,2.61,20230913,1.85,Y,020150,500,230 억,,3474700,N,N,75796,N,00,N
20230914,160307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43600,1250,2,2.95,14891721800,344214,104.02,42350,43650,42350,55000,29650,42350,43262.26,7.59,0,16521,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,20104,45.89,1.38,12,0.75,950.00,31661.00,75000,20230306,-41.87,42100,20230913,3.56,75000,-41.87,20230306,42100,3.56,20230913,75000,-41.87,20230306,42100,3.56,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,75796,N,00,N
20230914,150304,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43350,1000,2,2.36,11933009650,276276,83.49,42350,43650,42350,55000,29650,42350,43192.35,7.59,0,28814,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,19989,45.63,1.37,12,0.60,950.00,31661.00,75000,20230306,-42.20,42100,20230913,2.97,75000,-42.20,20230306,42100,2.97,20230913,75000,-42.20,20230306,42100,2.97,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,140303,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43200,850,2,2.01,10545522350,244204,73.79,42350,43650,42350,55000,29650,42350,43183.25,7.59,0,34103,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,19920,45.47,1.36,12,0.53,950.00,31661.00,75000,20230306,-42.40,42100,20230913,2.61,75000,-42.40,20230306,42100,2.61,20230913,75000,-42.40,20230306,42100,2.61,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,130302,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43550,1200,2,2.83,9517822100,220465,66.62,42350,43650,42350,55000,29650,42350,43171.58,7.59,0,31123,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,20081,45.84,1.38,12,0.48,950.00,31661.00,75000,20230306,-41.93,42100,20230913,3.44,75000,-41.93,20230306,42100,3.44,20230913,75000,-41.93,20230306,42100,3.44,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,120307,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43300,950,2,2.24,7850341050,182103,55.03,42350,43650,42350,55000,29650,42350,43109.35,7.59,0,22445,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,19966,45.58,1.37,12,0.39,950.00,31661.00,75000,20230306,-42.27,42100,20230913,2.85,75000,-42.27,20230306,42100,2.85,20230913,75000,-42.27,20230306,42100,2.85,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,110306,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43550,1200,2,2.83,6422084050,149136,45.07,42350,43650,42350,55000,29650,42350,43061.94,7.59,0,29048,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,20081,45.84,1.38,12,0.32,950.00,31661.00,75000,20230306,-41.93,42100,20230913,3.44,75000,-41.93,20230306,42100,3.44,20230913,75000,-41.93,20230306,42100,3.44,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,100301,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,42900,550,2,1.30,2974586400,69394,20.97,42350,43200,42350,55000,29650,42350,42865.19,7.59,0,9351,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,19782,45.16,1.35,12,0.15,950.00,31661.00,75000,20230306,-42.80,42100,20230913,1.90,75000,-42.80,20230306,42100,1.90,20230913,75000,-42.80,20230306,42100,1.90,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230914,090306,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,42900,550,2,1.30,506830750,11857,3.58,42350,43050,42350,55000,29650,42350,42745.31,7.59,0,4810,44116,43232,42666,41782,41216,42950,41500,231,12650,500,31330,50,1,46110835,19782,45.16,1.35,12,0.03,950.00,31661.00,75000,20230306,-42.80,42100,20230913,1.90,75000,-42.80,20230306,42100,1.90,20230913,75000,-42.80,20230306,42100,1.90,20230913,1.83,Y,020150,500,230 억,,3497544,N,N,55976,N,00,N
20230913,160308,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42350,-1100,5,-2.53,14029262600,329311,95.92,42550,43550,42100,56400,30450,43450,42602.01,7.47,98,11926,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19528,44.58,1.34,12,0.71,950.00,31661.00,75000,20230306,-43.53,42100,20230913,0.59,75000,-43.53,20230306,42100,0.59,20230913,75000,-43.53,20230306,42100,0.59,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,55896,N,00,N
20230913,150303,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42200,-1250,5,-2.88,12889675450,302340,88.06,42550,43550,42100,56400,30450,43450,42632.94,7.47,98,5612,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19459,44.42,1.33,12,0.66,950.00,31661.00,75000,20230306,-43.73,42100,20230913,0.24,75000,-43.73,20230306,42100,0.24,20230913,75000,-43.73,20230306,42100,0.24,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,140307,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42650,-800,5,-1.84,10501662450,245880,71.62,42550,43550,42350,56400,30450,43450,42710.40,7.47,98,-2297,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19666,44.89,1.35,12,0.53,950.00,31661.00,75000,20230306,-43.13,42350,20230913,0.71,75000,-43.13,20230306,42350,0.71,20230913,75000,-43.13,20230306,42350,0.71,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,130300,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42450,-1000,5,-2.30,9282966250,217192,63.26,42550,43550,42400,56400,30450,43450,42740.70,7.47,98,-4002,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19574,44.68,1.34,12,0.47,950.00,31661.00,75000,20230306,-43.40,42400,20230913,0.12,75000,-43.40,20230306,42400,0.12,20230913,75000,-43.40,20230306,42400,0.12,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,120306,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42450,-1000,5,-2.30,8114608300,189693,55.25,42550,43550,42400,56400,30450,43450,42777.44,7.47,98,-6910,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19574,44.68,1.34,12,0.41,950.00,31661.00,75000,20230306,-43.40,42400,20230913,0.12,75000,-43.40,20230306,42400,0.12,20230913,75000,-43.40,20230306,42400,0.12,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,110304,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42750,-700,5,-1.61,5497681100,128173,37.33,42550,43550,42550,56400,30450,43450,42892.49,7.47,98,351,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19712,45.00,1.35,12,0.28,950.00,31661.00,75000,20230306,-43.00,42550,20230913,0.47,75000,-43.00,20230306,42550,0.47,20230913,75000,-43.00,20230306,42550,0.47,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,100303,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,42750,-700,5,-1.61,3987313950,92950,27.07,42550,43550,42550,56400,30450,43450,42897.17,7.47,98,809,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,19712,45.00,1.35,12,0.20,950.00,31661.00,75000,20230306,-43.00,42550,20230913,0.47,75000,-43.00,20230306,42550,0.47,20230913,75000,-43.00,20230306,42550,0.47,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230913,090301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43500,50,2,0.12,1442978600,33686,9.81,42550,43500,42550,56400,30450,43450,42835.42,7.47,98,10033,46550,45000,44000,42450,41450,44500,41950,231,12950,500,32150,50,1,46110835,20058,45.79,1.37,12,0.07,950.00,31661.00,75000,20230306,-42.00,42550,20230913,2.23,75000,-42.00,20230306,42550,2.23,20230913,75000,-42.00,20230306,42550,2.23,20230913,1.83,Y,020150,500,230 억,,3442373,N,N,83874,N,00,N
20230912,160259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43450,-550,5,-1.25,14937021700,342010,125.62,44600,45550,43000,57200,30800,44000,43674.45,7.45,0,6447,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,20035,45.74,1.37,12,0.74,950.00,31661.00,75000,20230306,-42.07,43000,20230912,1.05,75000,-42.07,20230306,43000,1.05,20230912,75000,-42.07,20230306,43000,1.05,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,83828,N,00,N
20230912,150304,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43400,-600,5,-1.36,13966566650,319660,117.41,44600,45550,43000,57200,30800,44000,43691.94,7.45,0,-202,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,20012,45.68,1.37,12,0.69,950.00,31661.00,75000,20230306,-42.13,43000,20230912,0.93,75000,-42.13,20230306,43000,0.93,20230912,75000,-42.13,20230306,43000,0.93,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,140302,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43350,-650,5,-1.48,11470296250,262051,96.25,44600,45550,43000,57200,30800,44000,43771.24,7.45,0,-18126,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,19989,45.63,1.37,12,0.57,950.00,31661.00,75000,20230306,-42.20,43000,20230912,0.81,75000,-42.20,20230306,43000,0.81,20230912,75000,-42.20,20230306,43000,0.81,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,130301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43100,-900,5,-2.05,10046602500,229052,84.13,44600,45550,43000,57200,30800,44000,43861.67,7.45,0,-26495,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,19874,45.37,1.36,12,0.50,950.00,31661.00,75000,20230306,-42.53,43000,20230912,0.23,75000,-42.53,20230306,43000,0.23,20230912,75000,-42.53,20230306,43000,0.23,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,120255,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43550,-450,5,-1.02,7732830200,175440,64.44,44600,45550,43250,57200,30800,44000,44076.78,7.45,0,-17287,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,20081,45.84,1.38,12,0.38,950.00,31661.00,75000,20230306,-41.93,43250,20230912,0.69,75000,-41.93,20230306,43250,0.69,20230912,75000,-41.93,20230306,43250,0.69,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,110258,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43300,-700,5,-1.59,6473669050,146528,53.82,44600,45550,43250,57200,30800,44000,44180.42,7.45,0,-16719,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,19966,45.58,1.37,12,0.32,950.00,31661.00,75000,20230306,-42.27,43250,20230912,0.12,75000,-42.27,20230306,43250,0.12,20230912,75000,-42.27,20230306,43250,0.12,20230912,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,100259,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,43800,-200,5,-0.45,4176071550,93673,34.41,44600,45550,43650,57200,30800,44000,44581.38,7.45,0,5230,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,20197,46.11,1.38,12,0.20,950.00,31661.00,75000,20230306,-41.60,43350,20230911,1.04,75000,-41.60,20230306,43350,1.04,20230911,75000,-41.60,20230306,43350,1.04,20230911,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230912,090303,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45150,1150,2,2.61,1023883350,22733,8.35,44600,45550,44550,57200,30800,44000,45039.52,7.45,0,9204,45566,44782,44066,43282,42566,44425,42925,231,13200,500,32560,50,1,46110835,20819,47.53,1.43,12,0.05,950.00,31661.00,75000,20230306,-39.80,43350,20230911,4.15,75000,-39.80,20230306,43350,4.15,20230911,75000,-39.80,20230306,43350,4.15,20230911,1.85,Y,020150,500,230 억,,3434499,N,N,79983,N,00,N
20230911,160255,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44000,-550,5,-1.23,11852615400,270428,81.51,44100,44850,43350,57900,31200,44550,43828.60,7.40,98,-18597,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20289,46.32,1.39,12,0.59,950.00,31661.00,75000,20230306,-41.33,43350,20230911,1.50,75000,-41.33,20230306,43350,1.50,20230911,75000,-41.33,20230306,43350,1.50,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,79983,N,00,N
20230911,150302,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43900,-650,5,-1.46,10746982950,245268,73.93,44100,44850,43350,57900,31200,44550,43816.98,7.40,98,-21269,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20243,46.21,1.39,12,0.53,950.00,31661.00,75000,20230306,-41.47,43350,20230911,1.27,75000,-41.47,20230306,43350,1.27,20230911,75000,-41.47,20230306,43350,1.27,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,140303,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43600,-950,5,-2.13,9027326150,205924,62.07,44100,44850,43350,57900,31200,44550,43837.76,7.40,98,-17507,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20104,45.89,1.38,12,0.45,950.00,31661.00,75000,20230306,-41.87,43350,20230911,0.58,75000,-41.87,20230306,43350,0.58,20230911,75000,-41.87,20230306,43350,0.58,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,130300,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43450,-1100,5,-2.47,7317425000,166571,50.21,44100,44850,43400,57900,31200,44550,43929.36,7.40,98,-17500,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20035,45.74,1.37,12,0.36,950.00,31661.00,75000,20230306,-42.07,43400,20230911,0.12,75000,-42.07,20230306,43400,0.12,20230911,75000,-42.07,20230306,43400,0.12,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,120300,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43750,-800,5,-1.80,5595076150,127012,38.28,44100,44850,43550,57900,31200,44550,44051.12,7.40,98,-6420,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20173,46.05,1.38,12,0.28,950.00,31661.00,75000,20230306,-41.67,43550,20230911,0.46,75000,-41.67,20230306,43550,0.46,20230911,75000,-41.67,20230306,43550,0.46,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,110255,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44150,-400,5,-0.90,4732454050,107376,32.36,44100,44850,43550,57900,31200,44550,44073.18,7.40,98,-5917,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20358,46.47,1.39,12,0.23,950.00,31661.00,75000,20230306,-41.13,43550,20230911,1.38,75000,-41.13,20230306,43550,1.38,20230911,75000,-41.13,20230306,43550,1.38,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,100256,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,43700,-850,5,-1.91,3100522200,70170,21.15,44100,44850,43550,57900,31200,44550,44185.29,7.40,98,-5594,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20150,46.00,1.38,12,0.15,950.00,31661.00,75000,20230306,-41.73,43550,20230911,0.34,75000,-41.73,20230306,43550,0.34,20230911,75000,-41.73,20230306,43550,0.34,20230911,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230911,090255,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44600,50,2,0.11,434629100,9803,2.95,44100,44700,44100,57900,31200,44550,44333.91,7.40,98,973,46283,45416,44733,43866,43183,45075,43525,231,13350,500,32960,50,1,46110835,20565,46.95,1.41,12,0.02,950.00,31661.00,75000,20230306,-40.53,44050,20230908,1.25,75000,-40.53,20230306,44050,1.25,20230908,75000,-40.53,20230306,44050,1.25,20230908,1.81,Y,020150,500,230 억,,3413810,N,N,99789,N,00,N
20230908,160259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44550,-50,5,-0.11,14711961050,330419,60.09,44700,45600,44050,57900,31250,44600,44525.10,7.48,-476,-38883,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20542,46.89,1.41,12,0.72,950.00,31661.00,75000,20230306,-40.60,44050,20230908,1.14,75000,-40.60,20230306,44050,1.14,20230908,75000,-40.60,20230306,44050,1.14,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,99739,N,00,N
20230908,150300,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44350,-250,5,-0.56,13162325600,295554,53.75,44700,45600,44050,57900,31250,44600,44534.42,7.48,-476,-41237,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20450,46.68,1.40,12,0.64,950.00,31661.00,75000,20230306,-40.87,44050,20230908,0.68,75000,-40.87,20230306,44050,0.68,20230908,75000,-40.87,20230306,44050,0.68,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,140258,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44100,-500,5,-1.12,11207272150,251330,45.70,44700,45600,44050,57900,31250,44600,44591.86,7.48,-476,-31564,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20335,46.42,1.39,12,0.55,950.00,31661.00,75000,20230306,-41.20,44050,20230908,0.11,75000,-41.20,20230306,44050,0.11,20230908,75000,-41.20,20230306,44050,0.11,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,130301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44100,-500,5,-1.12,9535811950,213476,38.82,44700,45600,44050,57900,31250,44600,44669.25,7.48,-476,-17965,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20335,46.42,1.39,12,0.46,950.00,31661.00,75000,20230306,-41.20,44050,20230908,0.11,75000,-41.20,20230306,44050,0.11,20230908,75000,-41.20,20230306,44050,0.11,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,120307,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44450,-150,5,-0.34,7500138600,167398,30.44,44700,45600,44200,57900,31250,44600,44804.24,7.48,-476,-14332,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20496,46.79,1.40,12,0.36,950.00,31661.00,75000,20230306,-40.73,44200,20230908,0.57,75000,-40.73,20230306,44200,0.57,20230908,75000,-40.73,20230306,44200,0.57,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,110301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44550,-50,5,-0.11,6394089350,142507,25.91,44700,45600,44200,57900,31250,44600,44868.61,7.48,-476,-14147,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20542,46.89,1.41,12,0.31,950.00,31661.00,75000,20230306,-40.60,44200,20230908,0.79,75000,-40.60,20230306,44200,0.79,20230908,75000,-40.60,20230306,44200,0.79,20230908,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,100258,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,44500,-100,5,-0.22,4585424700,101745,18.50,44700,45600,44400,57900,31250,44600,45067.84,7.48,-476,-10184,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20519,46.84,1.41,12,0.22,950.00,31661.00,75000,20230306,-40.67,44350,20230907,0.34,75000,-40.67,20230306,44350,0.34,20230907,75000,-40.67,20230306,44350,0.34,20230907,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230908,090304,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,45400,800,2,1.79,1462388850,32287,5.87,44700,45600,44700,57900,31250,44600,45293.56,7.48,-476,-7654,47966,46282,45316,43632,42666,45800,43150,231,13300,500,33000,50,1,46110835,20934,47.79,1.43,12,0.07,950.00,31661.00,75000,20230306,-39.47,44350,20230907,2.37,75000,-39.47,20230306,44350,2.37,20230907,75000,-39.47,20230306,44350,2.37,20230907,1.80,Y,020150,500,230 억,,3447272,N,N,91068,N,00,N
20230907,160259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44600,-2700,5,-5.71,24685657200,542071,175.11,46950,47000,44350,61400,33150,47300,45542.76,7.74,-115,-127885,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,20565,46.95,1.41,12,1.18,950.00,31661.00,75000,20230306,-40.53,44350,20230907,0.56,75000,-40.53,20230306,44350,0.56,20230907,75000,-40.53,20230306,44350,0.56,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,91008,N,00,N
20230907,150259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,44800,-2500,5,-5.29,20415422700,446222,144.15,46950,47000,44800,61400,33150,47300,45751.54,7.74,-115,-110559,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,20658,47.16,1.41,12,0.97,950.00,31661.00,75000,20230306,-40.27,44800,20230907,0.00,75000,-40.27,20230306,44800,0.00,20230907,75000,-40.27,20230306,44800,0.00,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,140258,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,45250,-2050,5,-4.33,16204390900,352766,113.96,46950,47000,45150,61400,33150,47300,45935.05,7.74,-115,-72552,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,20865,47.63,1.43,12,0.77,950.00,31661.00,75000,20230306,-39.67,45150,20230907,0.22,75000,-39.67,20230306,45150,0.22,20230907,75000,-39.67,20230306,45150,0.22,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,130259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,45500,-1800,5,-3.81,12577883800,272779,88.12,46950,47000,45500,61400,33150,47300,46109.94,7.74,-115,-61133,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,20980,47.89,1.44,12,0.59,950.00,31661.00,75000,20230306,-39.33,45500,20230907,0.00,75000,-39.33,20230306,45500,0.00,20230907,75000,-39.33,20230306,45500,0.00,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,120301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,45850,-1450,5,-3.07,9754834450,210938,68.14,46950,47000,45800,61400,33150,47300,46244.78,7.74,-115,-42894,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,21142,48.26,1.45,12,0.46,950.00,31661.00,75000,20230306,-38.87,45800,20230907,0.11,75000,-38.87,20230306,45800,0.11,20230907,75000,-38.87,20230306,45800,0.11,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,110259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,46000,-1300,5,-2.75,8414710150,181731,58.71,46950,47000,45800,61400,33150,47300,46302.83,7.74,-115,-34550,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,21211,48.42,1.45,12,0.39,950.00,31661.00,75000,20230306,-38.67,45800,20230907,0.44,75000,-38.67,20230306,45800,0.44,20230907,75000,-38.67,20230306,45800,0.44,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,100259,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,46200,-1100,5,-2.33,5114006150,109929,35.51,46950,47000,46150,61400,33150,47300,46520.64,7.74,-115,-28259,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,21303,48.63,1.46,12,0.24,950.00,31661.00,75000,20230306,-38.40,46150,20230907,0.11,75000,-38.40,20230306,46150,0.11,20230907,75000,-38.40,20230306,46150,0.11,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230907,090301,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,46550,-750,5,-1.59,823667200,17649,5.70,46950,46950,46450,61400,33150,47300,46667.55,7.74,-115,-814,49200,48250,47750,46800,46300,48000,46550,231,14100,500,35000,50,1,46110835,21465,49.00,1.47,12,0.04,950.00,31661.00,75000,20230306,-37.93,46450,20230907,0.22,75000,-37.93,20230306,46450,0.22,20230907,75000,-37.93,20230306,46450,0.22,20230907,1.77,Y,020150,500,230 억,,3566945,N,N,81429,N,00,N
20230906,160257,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47300,-1000,5,-2.07,14554474200,305103,131.00,48350,48700,47250,62700,33850,48300,47703.84,7.80,16,-63592,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,21810,49.79,1.49,12,0.66,950.00,31661.00,75000,20230306,-36.93,47050,20230630,0.53,75000,-36.93,20230306,47050,0.53,20230630,75000,-36.93,20230306,47050,0.53,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,81157,N,00,N
20230906,150257,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47300,-1000,5,-2.07,13429394650,281309,120.78,48350,48700,47250,62700,33850,48300,47738.93,7.80,16,-60670,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,21810,49.79,1.49,12,0.61,950.00,31661.00,75000,20230306,-36.93,47050,20230630,0.53,75000,-36.93,20230306,47050,0.53,20230630,75000,-36.93,20230306,47050,0.53,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,140259,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47600,-700,5,-1.45,11239298750,235137,100.96,48350,48700,47400,62700,33850,48300,47798.92,7.80,16,-55668,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,21949,50.11,1.50,12,0.51,950.00,31661.00,75000,20230306,-36.53,47050,20230630,1.17,75000,-36.53,20230306,47050,1.17,20230630,75000,-36.53,20230306,47050,1.17,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,130259,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47500,-800,5,-1.66,9898919100,206947,88.85,48350,48700,47400,62700,33850,48300,47833.10,7.80,16,-59642,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,21903,50.00,1.50,12,0.45,950.00,31661.00,75000,20230306,-36.67,47050,20230630,0.96,75000,-36.67,20230306,47050,0.96,20230630,75000,-36.67,20230306,47050,0.96,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,120301,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47750,-550,5,-1.14,6309848600,131453,56.44,48350,48700,47700,62700,33850,48300,48000.78,7.80,16,-40825,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,22018,50.26,1.51,12,0.29,950.00,31661.00,75000,20230306,-36.33,47050,20230630,1.49,75000,-36.33,20230306,47050,1.49,20230630,75000,-36.33,20230306,47050,1.49,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,110259,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47800,-500,5,-1.04,4984736050,103734,44.54,48350,48700,47700,62700,33850,48300,48053.04,7.80,16,-38965,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,22041,50.32,1.51,12,0.22,950.00,31661.00,75000,20230306,-36.27,47050,20230630,1.59,75000,-36.27,20230306,47050,1.59,20230630,75000,-36.27,20230306,47050,1.59,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,100254,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47950,-350,5,-0.72,3051329150,63376,27.21,48350,48700,47800,62700,33850,48300,48146.43,7.80,16,-16834,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,22110,50.47,1.51,12,0.14,950.00,31661.00,75000,20230306,-36.07,47050,20230630,1.91,75000,-36.07,20230306,47050,1.91,20230630,75000,-36.07,20230306,47050,1.91,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230906,090255,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48450,150,2,0.31,282899400,5844,2.51,48350,48700,48350,62700,33850,48300,48408.65,7.80,16,-835,49733,49016,48533,47816,47333,48775,47575,231,14400,500,35740,50,1,46110835,22341,51.00,1.53,12,0.01,950.00,31661.00,75000,20230306,-35.40,47050,20230630,2.98,75000,-35.40,20230306,47050,2.98,20230630,75000,-35.40,20230306,47050,2.98,20230630,1.76,Y,020150,500,230 억,,3598949,N,N,61236,N,00,N
20230905,160255,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48300,-600,5,-1.23,11190984500,231055,100.62,48450,49250,48050,63500,34250,48900,48434.34,7.84,-34,-43859,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22272,50.84,1.53,12,0.50,950.00,31661.00,75000,20230306,-35.60,47050,20230630,2.66,75000,-35.60,20230306,47050,2.66,20230630,75000,-35.60,20230306,47050,2.66,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,61236,N,00,N
20230905,150304,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48300,-600,5,-1.23,10181283650,210150,91.52,48450,49250,48050,63500,34250,48900,48447.70,7.84,-34,-37587,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22272,50.84,1.53,12,0.46,950.00,31661.00,75000,20230306,-35.60,47050,20230630,2.66,75000,-35.60,20230306,47050,2.66,20230630,75000,-35.60,20230306,47050,2.66,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,140257,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48500,-400,5,-0.82,8942475500,184515,80.35,48450,49250,48050,63500,34250,48900,48464.76,7.84,-34,-30523,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22364,51.05,1.53,12,0.40,950.00,31661.00,75000,20230306,-35.33,47050,20230630,3.08,75000,-35.33,20230306,47050,3.08,20230630,75000,-35.33,20230306,47050,3.08,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,130248,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48400,-500,5,-1.02,7042774950,145413,63.32,48450,49250,48050,63500,34250,48900,48432.91,7.84,-34,-36381,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22318,50.95,1.53,12,0.32,950.00,31661.00,75000,20230306,-35.47,47050,20230630,2.87,75000,-35.47,20230306,47050,2.87,20230630,75000,-35.47,20230306,47050,2.87,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,120256,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48300,-600,5,-1.23,5978498100,123400,53.74,48450,49250,48050,63500,34250,48900,48448.12,7.84,-34,-28209,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22272,50.84,1.53,12,0.27,950.00,31661.00,75000,20230306,-35.60,47050,20230630,2.66,75000,-35.60,20230306,47050,2.66,20230630,75000,-35.60,20230306,47050,2.66,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,110256,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48400,-500,5,-1.02,5300877650,109394,47.64,48450,49250,48050,63500,34250,48900,48456.75,7.84,-34,-26634,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22318,50.95,1.53,12,0.24,950.00,31661.00,75000,20230306,-35.47,47050,20230630,2.87,75000,-35.47,20230306,47050,2.87,20230630,75000,-35.47,20230306,47050,2.87,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,100254,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48200,-700,5,-1.43,3540997100,72997,31.79,48450,49250,48050,63500,34250,48900,48508.80,7.84,-34,-19251,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22225,50.74,1.52,12,0.16,950.00,31661.00,75000,20230306,-35.73,47050,20230630,2.44,75000,-35.73,20230306,47050,2.44,20230630,75000,-35.73,20230306,47050,2.44,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230905,090250,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,49050,150,2,0.31,565215200,11570,5.04,48450,49150,48450,63500,34250,48900,48851.79,7.84,-34,2219,49600,49250,48550,48200,47500,49425,48375,231,14600,500,36180,50,1,46110835,22617,51.63,1.55,12,0.03,950.00,31661.00,75000,20230306,-34.60,47050,20230630,4.25,75000,-34.60,20230306,47050,4.25,20230630,75000,-34.60,20230306,47050,4.25,20230630,1.77,Y,020150,500,230 억,,3616536,N,N,74237,N,00,N
20230904,160253,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48900,400,2,0.82,11008500700,228112,128.46,48050,48900,47850,63000,33950,48500,48258.76,7.90,0,-34555,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22548,51.47,1.54,12,0.49,950.00,31661.00,75000,20230306,-34.80,47050,20230630,3.93,75000,-34.80,20230306,47050,3.93,20230630,75000,-34.80,20230306,47050,3.93,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,74237,N,00,N
20230904,150249,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48800,300,2,0.62,10001738500,207502,116.85,48050,48800,47850,63000,33950,48500,48200.68,7.90,0,-37507,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22502,51.37,1.54,12,0.45,950.00,31661.00,75000,20230306,-34.93,47050,20230630,3.72,75000,-34.93,20230306,47050,3.72,20230630,75000,-34.93,20230306,47050,3.72,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,140250,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48300,-200,5,-0.41,7830791350,162748,91.65,48050,48600,47850,63000,33950,48500,48116.05,7.90,0,-40187,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22272,50.84,1.53,12,0.35,950.00,31661.00,75000,20230306,-35.60,47050,20230630,2.66,75000,-35.60,20230306,47050,2.66,20230630,75000,-35.60,20230306,47050,2.66,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,130252,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48200,-300,5,-0.62,6654617100,138406,77.94,48050,48600,47850,63000,33950,48500,48080.40,7.90,0,-34360,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22225,50.74,1.52,12,0.30,950.00,31661.00,75000,20230306,-35.73,47050,20230630,2.44,75000,-35.73,20230306,47050,2.44,20230630,75000,-35.73,20230306,47050,2.44,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,120249,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48000,-500,5,-1.03,5138662750,106818,60.15,48050,48600,47850,63000,33950,48500,48106.70,7.90,0,-27168,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22133,50.53,1.52,12,0.23,950.00,31661.00,75000,20230306,-36.00,47050,20230630,2.02,75000,-36.00,20230306,47050,2.02,20230630,75000,-36.00,20230306,47050,2.02,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,110244,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,47950,-550,5,-1.13,4248373750,88249,49.70,48050,48600,47900,63000,33950,48500,48140.75,7.90,0,-20076,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22110,50.47,1.51,12,0.19,950.00,31661.00,75000,20230306,-36.07,47050,20230630,1.91,75000,-36.07,20230306,47050,1.91,20230630,75000,-36.07,20230306,47050,1.91,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,100243,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48150,-350,5,-0.72,2754343400,57121,32.17,48050,48600,47900,63000,33950,48500,48219.44,7.90,0,-5208,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22202,50.68,1.52,12,0.12,950.00,31661.00,75000,20230306,-35.80,47050,20230630,2.34,75000,-35.80,20230306,47050,2.34,20230630,75000,-35.80,20230306,47050,2.34,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230904,090249,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48150,-350,5,-0.72,497268750,10344,5.83,48050,48200,47900,63000,33950,48500,48073.03,7.90,0,-883,49400,48950,48550,48100,47700,48750,47900,231,14500,500,35890,50,1,46110835,22202,50.68,1.52,12,0.02,950.00,31661.00,75000,20230306,-35.80,47050,20230630,2.34,75000,-35.80,20230306,47050,2.34,20230630,75000,-35.80,20230306,47050,2.34,20230630,1.73,Y,020150,500,230 억,,3642094,N,N,22851,N,00,N
20230901,160245,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48500,-200,5,-0.41,8530823900,175996,60.49,48700,49000,48150,63300,34100,48700,48471.64,7.90,-64,-15995,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22364,51.05,1.53,12,0.38,950.00,31661.00,75000,20230306,-35.33,47050,20230630,3.08,75000,-35.33,20230306,47050,3.08,20230630,75000,-35.33,20230306,47050,3.08,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,22851,N,00,N
20230901,150250,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48450,-250,5,-0.51,8023281050,165529,56.89,48700,49000,48150,63300,34100,48700,48470.55,7.90,-64,-15363,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22341,51.00,1.53,12,0.36,950.00,31661.00,75000,20230306,-35.40,47050,20230630,2.98,75000,-35.40,20230306,47050,2.98,20230630,75000,-35.40,20230306,47050,2.98,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,140247,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48350,-350,5,-0.72,6991790300,144230,49.57,48700,49000,48150,63300,34100,48700,48476.67,7.90,-64,-13251,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22295,50.89,1.53,12,0.31,950.00,31661.00,75000,20230306,-35.53,47050,20230630,2.76,75000,-35.53,20230306,47050,2.76,20230630,75000,-35.53,20230306,47050,2.76,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,130246,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48350,-350,5,-0.72,6379198400,131572,45.22,48700,49000,48150,63300,34100,48700,48484.47,7.90,-64,-11218,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22295,50.89,1.53,12,0.29,950.00,31661.00,75000,20230306,-35.53,47050,20230630,2.76,75000,-35.53,20230306,47050,2.76,20230630,75000,-35.53,20230306,47050,2.76,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,120247,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48250,-450,5,-0.92,5838732300,120379,41.37,48700,49000,48150,63300,34100,48700,48502.91,7.90,-64,-9048,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22248,50.79,1.52,12,0.26,950.00,31661.00,75000,20230306,-35.67,47050,20230630,2.55,75000,-35.67,20230306,47050,2.55,20230630,75000,-35.67,20230306,47050,2.55,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,110246,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48200,-500,5,-1.03,4825543100,99405,34.16,48700,49000,48200,63300,34100,48700,48544.27,7.90,-64,-4300,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22225,50.74,1.52,12,0.22,950.00,31661.00,75000,20230306,-35.73,47050,20230630,2.44,75000,-35.73,20230306,47050,2.44,20230630,75000,-35.73,20230306,47050,2.44,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,100246,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48700,0,3,0.00,2793948400,57435,19.74,48700,49000,48250,63300,34100,48700,48645.40,7.90,-64,1739,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22456,51.26,1.54,12,0.12,950.00,31661.00,75000,20230306,-35.07,47050,20230630,3.51,75000,-35.07,20230306,47050,3.51,20230630,75000,-35.07,20230306,47050,3.51,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N
20230901,090243,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,48450,-250,5,-0.51,367506550,7565,2.60,48700,48700,48400,63300,34100,48700,48579.85,7.90,-64,-1423,50966,49832,49166,48032,47366,49500,47700,231,14600,500,36030,50,1,46110835,22341,51.00,1.53,12,0.02,950.00,31661.00,75000,20230306,-35.40,47050,20230630,2.98,75000,-35.40,20230306,47050,2.98,20230630,75000,-35.40,20230306,47050,2.98,20230630,1.73,Y,020150,500,230 억,,3644416,N,N,37480,N,00,N