KissMeData/020150/price/prices-20240201.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
20240229,160329,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34800,-400,5,-1.14,3745396350,107069,116.67,35100,35500,34800,45750,24650,35200,34981.17,9.11,0,-1555,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16047,36.63,1.10,12,0.23,950.00,31661.00,75000,20230306,-53.60,31000,20240201,12.26,42200,-17.54,20240102,31000,12.26,20240201,75000,-53.60,20230306,31000,12.26,20240201,1.52,N,020150,500,230 억,,4201189,N,N,166,N,00,N
20240229,150328,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34900,-300,5,-0.85,2708228950,77280,84.21,35100,35500,34800,45750,24650,35200,35044.17,9.11,0,3449,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16093,36.74,1.10,12,0.17,950.00,31661.00,75000,20230306,-53.47,31000,20240201,12.58,42200,-17.30,20240102,31000,12.58,20240201,75000,-53.47,20230306,31000,12.58,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,140330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34850,-350,5,-0.99,2483539600,70843,77.20,35100,35500,34800,45750,24650,35200,35056.75,9.11,0,4292,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16070,36.68,1.10,12,0.15,950.00,31661.00,75000,20230306,-53.53,31000,20240201,12.42,42200,-17.42,20240102,31000,12.42,20240201,75000,-53.53,20230306,31000,12.42,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,130330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35050,-150,5,-0.43,1922777300,54793,59.71,35100,35500,34800,45750,24650,35200,35091.46,9.11,0,9600,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16162,36.89,1.11,12,0.12,950.00,31661.00,75000,20230306,-53.27,31000,20240201,13.06,42200,-16.94,20240102,31000,13.06,20240201,75000,-53.27,20230306,31000,13.06,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,120331,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35100,-100,5,-0.28,1779943700,50719,55.27,35100,35500,34800,45750,24650,35200,35094.01,9.11,0,10104,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16185,36.95,1.11,12,0.11,950.00,31661.00,75000,20230306,-53.20,31000,20240201,13.23,42200,-16.82,20240102,31000,13.23,20240201,75000,-53.20,20230306,31000,13.23,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,110331,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35000,-200,5,-0.57,1551257150,44201,48.17,35100,35500,34800,45750,24650,35200,35095.28,9.11,0,10155,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16139,36.84,1.11,12,0.10,950.00,31661.00,75000,20230306,-53.33,31000,20240201,12.90,42200,-17.06,20240102,31000,12.90,20240201,75000,-53.33,20230306,31000,12.90,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,100331,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35300,100,2,0.28,1143598950,32563,35.48,35100,35500,34800,45750,24650,35200,35119.33,9.11,0,6797,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16277,37.16,1.11,12,0.07,950.00,31661.00,75000,20230306,-52.93,31000,20240201,13.87,42200,-16.35,20240102,31000,13.87,20240201,75000,-52.93,20230306,31000,13.87,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240229,090329,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35000,-200,5,-0.57,155598600,4435,4.83,35100,35300,34950,45750,24650,35200,35081.57,9.11,0,-485,36466,35832,35466,34832,34466,35650,34650,231,10550,500,26040,50,1,46110835,16139,36.84,1.11,12,0.01,950.00,31661.00,75000,20230306,-53.33,31000,20240201,12.90,42200,-17.06,20240102,31000,12.90,20240201,75000,-53.33,20230306,31000,12.90,20240201,1.52,N,020150,500,230 억,,4201189,N,N,438,N,00,N
20240228,160310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35200,-350,5,-0.98,3247877850,91308,97.92,35950,36100,35100,46200,24900,35550,35570.71,9.12,0,777,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16231,37.05,1.11,12,0.20,950.00,31661.00,75000,20230306,-53.07,31000,20240201,13.55,42200,-16.59,20240102,31000,13.55,20240201,75000,-53.07,20230306,31000,13.55,20240201,1.51,N,020150,500,230 억,,4205549,N,N,429,N,00,N
20240228,150313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35300,-250,5,-0.70,2991677550,84040,90.13,35950,36100,35100,46200,24900,35550,35598.26,9.12,0,1243,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16277,37.16,1.11,12,0.18,950.00,31661.00,75000,20230306,-52.93,31000,20240201,13.87,42200,-16.35,20240102,31000,13.87,20240201,75000,-52.93,20230306,31000,13.87,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,140330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35450,-100,5,-0.28,2400513250,67269,72.14,35950,36100,35350,46200,24900,35550,35685.28,9.12,0,2897,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16346,37.32,1.12,12,0.15,950.00,31661.00,75000,20230306,-52.73,31000,20240201,14.35,42200,-16.00,20240102,31000,14.35,20240201,75000,-52.73,20230306,31000,14.35,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,130330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35550,0,3,0.00,2187485600,61272,65.71,35950,36100,35350,46200,24900,35550,35701.23,9.12,0,1907,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16392,37.42,1.12,12,0.13,950.00,31661.00,75000,20230306,-52.60,31000,20240201,14.68,42200,-15.76,20240102,31000,14.68,20240201,75000,-52.60,20230306,31000,14.68,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,120331,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,100,2,0.28,1761319800,49308,52.88,35950,36100,35350,46200,24900,35550,35720.77,9.12,0,-796,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16439,37.53,1.13,12,0.11,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,110316,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,50,2,0.14,1379909400,38572,41.37,35950,36100,35550,46200,24900,35550,35774.90,9.12,0,639,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16415,37.47,1.12,12,0.08,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,100328,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,200,2,0.56,1143261100,31948,34.26,35950,36100,35550,46200,24900,35550,35785.06,9.12,0,542,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16485,37.63,1.13,12,0.07,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240228,090330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,50,2,0.14,147598050,4138,4.44,35950,35950,35600,46200,24900,35550,35668.93,9.12,0,1015,37583,36566,35983,34966,34383,36275,34675,231,10650,500,26300,50,1,46110835,16415,37.47,1.12,12,0.01,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.51,N,020150,500,230 억,,4205549,N,N,61,N,00,N
20240227,160330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35550,-650,5,-1.80,3326745950,92748,87.69,36200,37000,35400,47050,25350,36200,35869.72,9.10,0,7220,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16392,37.42,1.12,12,0.20,950.00,31661.00,75000,20230306,-52.60,31000,20240201,14.68,42200,-15.76,20240102,31000,14.68,20240201,75000,-52.60,20230306,31000,14.68,20240201,1.53,N,020150,500,230 억,,4198379,N,N,60,N,00,N
20240227,150330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35550,-650,5,-1.80,3076188200,85702,81.03,36200,37000,35400,47050,25350,36200,35894.01,9.10,0,5958,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16392,37.42,1.12,12,0.19,950.00,31661.00,75000,20230306,-52.60,31000,20240201,14.68,42200,-15.76,20240102,31000,14.68,20240201,75000,-52.60,20230306,31000,14.68,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,140330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,-600,5,-1.66,2693231400,74912,70.83,36200,37000,35450,47050,25350,36200,35951.94,9.10,0,3793,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16415,37.47,1.12,12,0.16,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,130307,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,-550,5,-1.52,2381422000,66143,62.54,36200,37000,35500,47050,25350,36200,36004.14,9.10,0,3243,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16439,37.53,1.13,12,0.14,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,120331,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,-600,5,-1.66,1889675700,52339,49.49,36200,37000,35600,47050,25350,36200,36104.54,9.10,0,20,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16415,37.47,1.12,12,0.11,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,110330,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35950,-250,5,-0.69,1654790550,45769,43.27,36200,37000,35650,47050,25350,36200,36155.27,9.10,0,219,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16577,37.84,1.14,12,0.10,950.00,31661.00,75000,20230306,-52.07,31000,20240201,15.97,42200,-14.81,20240102,31000,15.97,20240201,75000,-52.07,20230306,31000,15.97,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,100329,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36300,100,2,0.28,1010171900,27826,26.31,36200,37000,35850,47050,25350,36200,36303.17,9.10,0,-2669,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16738,38.21,1.15,12,0.06,950.00,31661.00,75000,20230306,-51.60,31000,20240201,17.10,42200,-13.98,20240102,31000,17.10,20240201,75000,-51.60,20230306,31000,17.10,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240227,090329,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36850,650,2,1.80,182763450,5000,4.73,36200,37000,36200,47050,25350,36200,36552.69,9.10,0,950,37666,36932,36566,35832,35466,36750,35650,231,10850,500,26780,50,1,46110835,16992,38.79,1.16,12,0.01,950.00,31661.00,75000,20230306,-50.87,31000,20240201,18.87,42200,-12.68,20240102,31000,18.87,20240201,75000,-50.87,20230306,31000,18.87,20240201,1.53,N,020150,500,230 억,,4198379,N,N,757,N,00,N
20240226,160328,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36200,-700,5,-1.90,3764982250,102792,72.69,37100,37300,36200,47950,25850,36900,36627.88,9.10,0,-6402,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16692,38.11,1.14,12,0.22,950.00,31661.00,75000,20230306,-51.73,31000,20240201,16.77,42200,-14.22,20240102,31000,16.77,20240201,75000,-51.73,20230306,31000,16.77,20240201,1.51,N,020150,500,230 억,,4195492,N,N,757,N,00,N
20240226,150328,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36300,-600,5,-1.63,3342239400,91133,64.44,37100,37300,36200,47950,25850,36900,36674.29,9.10,0,-8641,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16738,38.21,1.15,12,0.20,950.00,31661.00,75000,20230306,-51.60,31000,20240201,17.10,42200,-13.98,20240102,31000,17.10,20240201,75000,-51.60,20230306,31000,17.10,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,140329,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36500,-400,5,-1.08,2825332300,76942,54.41,37100,37300,36200,47950,25850,36900,36720.28,9.10,0,-7831,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16830,38.42,1.15,12,0.17,950.00,31661.00,75000,20230306,-51.33,31000,20240201,17.74,42200,-13.51,20240102,31000,17.74,20240201,75000,-51.33,20230306,31000,17.74,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,130328,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36650,-250,5,-0.68,2571678200,70003,49.50,37100,37300,36200,47950,25850,36900,36736.67,9.10,0,-6113,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16900,38.58,1.16,12,0.15,950.00,31661.00,75000,20230306,-51.13,31000,20240201,18.23,42200,-13.15,20240102,31000,18.23,20240201,75000,-51.13,20230306,31000,18.23,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,120326,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36750,-150,5,-0.41,2395885500,65203,46.11,37100,37300,36200,47950,25850,36900,36745.01,9.10,0,-5796,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16946,38.68,1.16,12,0.14,950.00,31661.00,75000,20230306,-51.00,31000,20240201,18.55,42200,-12.91,20240102,31000,18.55,20240201,75000,-51.00,20230306,31000,18.55,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,110326,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36750,-150,5,-0.41,2070657000,56368,39.86,37100,37300,36200,47950,25850,36900,36734.60,9.10,0,-6458,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16946,38.68,1.16,12,0.12,950.00,31661.00,75000,20230306,-51.00,31000,20240201,18.55,42200,-12.91,20240102,31000,18.55,20240201,75000,-51.00,20230306,31000,18.55,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,100323,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36700,-200,5,-0.54,1282710600,34875,24.66,37100,37300,36450,47950,25850,36900,36780.22,9.10,0,-2817,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16923,38.63,1.16,12,0.08,950.00,31661.00,75000,20230306,-51.07,31000,20240201,18.39,42200,-13.03,20240102,31000,18.39,20240201,75000,-51.07,20230306,31000,18.39,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240226,090322,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36800,-100,5,-0.27,193572600,5234,3.70,37100,37300,36700,47950,25850,36900,36983.76,9.10,0,-2346,38366,37632,37116,36382,35866,37375,36125,231,11050,500,27300,50,1,46110835,16969,38.74,1.16,12,0.01,950.00,31661.00,75000,20230306,-50.93,31000,20240201,18.71,42200,-12.80,20240102,31000,18.71,20240201,75000,-50.93,20230306,31000,18.71,20240201,1.51,N,020150,500,230 억,,4195492,N,N,872,N,00,N
20240223,160325,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36900,-600,5,-1.60,5227359900,141223,44.47,37500,37850,36600,48750,26250,37500,37014.85,9.07,0,10173,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17015,38.84,1.17,12,0.31,950.00,31661.00,75000,20230306,-50.80,31000,20240201,19.03,42200,-12.56,20240102,31000,19.03,20240201,75000,-50.80,20230306,31000,19.03,20240201,1.50,N,020150,500,230 억,,4182476,N,N,872,N,00,N
20240223,150323,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36700,-800,5,-2.13,4758586950,128456,40.45,37500,37850,36600,48750,26250,37500,37044.38,9.07,0,9981,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,16923,38.63,1.16,12,0.28,950.00,31661.00,75000,20230306,-51.07,31000,20240201,18.39,42200,-13.03,20240102,31000,18.39,20240201,75000,-51.07,20230306,31000,18.39,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,140323,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36800,-700,5,-1.87,4025064800,108497,34.17,37500,37850,36600,48750,26250,37500,37098.29,9.07,0,6805,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,16969,38.74,1.16,12,0.24,950.00,31661.00,75000,20230306,-50.93,31000,20240201,18.71,42200,-12.80,20240102,31000,18.71,20240201,75000,-50.93,20230306,31000,18.71,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,130322,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37050,-450,5,-1.20,3756431700,101212,31.87,37500,37850,36600,48750,26250,37500,37114.38,9.07,0,6959,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17084,39.00,1.17,12,0.22,950.00,31661.00,75000,20230306,-50.60,31000,20240201,19.52,42200,-12.20,20240102,31000,19.52,20240201,75000,-50.60,20230306,31000,19.52,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,120324,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37150,-350,5,-0.93,3095023050,83313,26.24,37500,37850,36600,48750,26250,37500,37149.21,9.07,0,12267,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17130,39.11,1.17,12,0.18,950.00,31661.00,75000,20230306,-50.47,31000,20240201,19.84,42200,-11.97,20240102,31000,19.84,20240201,75000,-50.47,20230306,31000,19.84,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,110322,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37250,-250,5,-0.67,2801739600,75436,23.76,37500,37850,36600,48750,26250,37500,37140.47,9.07,0,12970,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17176,39.21,1.18,12,0.16,950.00,31661.00,75000,20230306,-50.33,31000,20240201,20.16,42200,-11.73,20240102,31000,20.16,20240201,75000,-50.33,20230306,31000,20.16,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,100321,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37300,-200,5,-0.53,2240697400,60413,19.03,37500,37850,36600,48750,26250,37500,37089.45,9.07,0,14810,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17199,39.26,1.18,12,0.13,950.00,31661.00,75000,20230306,-50.27,31000,20240201,20.32,42200,-11.61,20240102,31000,20.32,20240201,75000,-50.27,20230306,31000,20.32,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240223,090321,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37550,50,2,0.13,333221500,8897,2.80,37500,37850,37100,48750,26250,37500,37453.08,9.07,0,-483,40433,38966,38233,36766,36033,38600,36400,231,11250,500,27750,50,1,46110835,17315,39.53,1.19,12,0.02,950.00,31661.00,75000,20230306,-49.93,31000,20240201,21.13,42200,-11.02,20240102,31000,21.13,20240201,75000,-49.93,20230306,31000,21.13,20240201,1.50,N,020150,500,230 억,,4182476,N,N,651,N,00,N
20240222,160315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37500,-300,5,-0.79,12248969450,316670,156.15,38000,39700,37500,49100,26500,37800,38685.13,9.16,0,-42357,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17292,39.47,1.18,12,0.69,950.00,31661.00,75000,20230306,-50.00,31000,20240201,20.97,42200,-11.14,20240102,31000,20.97,20240201,75000,-50.00,20230306,31000,20.97,20240201,1.52,N,020150,500,230 억,,4223953,N,N,651,N,00,N
20240222,150322,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37850,50,2,0.13,11444669400,295284,145.61,38000,39700,37650,49100,26500,37800,38758.18,9.16,0,-44479,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17453,39.84,1.20,12,0.64,950.00,31661.00,75000,20230306,-49.53,31000,20240201,22.10,42200,-10.31,20240102,31000,22.10,20240201,75000,-49.53,20230306,31000,22.10,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,140322,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37850,50,2,0.13,10741706200,276693,136.44,38000,39700,37750,49100,26500,37800,38821.75,9.16,0,-37818,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17453,39.84,1.20,12,0.60,950.00,31661.00,75000,20230306,-49.53,31000,20240201,22.10,42200,-10.31,20240102,31000,22.10,20240201,75000,-49.53,20230306,31000,22.10,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,130315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37950,150,2,0.40,10196408250,262295,129.34,38000,39700,37750,49100,26500,37800,38873.82,9.16,0,-34347,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17499,39.95,1.20,12,0.57,950.00,31661.00,75000,20230306,-49.40,31000,20240201,22.42,42200,-10.07,20240102,31000,22.42,20240201,75000,-49.40,20230306,31000,22.42,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,120321,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,38450,650,2,1.72,9148659500,234803,115.78,38000,39700,37750,49100,26500,37800,38963.13,9.16,0,-27485,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17730,40.47,1.21,12,0.51,950.00,31661.00,75000,20230306,-48.73,31000,20240201,24.03,42200,-8.89,20240102,31000,24.03,20240201,75000,-48.73,20230306,31000,24.03,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,110320,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,38600,800,2,2.12,8310050000,213016,105.04,38000,39700,37750,49100,26500,37800,39011.39,9.16,0,-23671,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17799,40.63,1.22,12,0.46,950.00,31661.00,75000,20230306,-48.53,31000,20240201,24.52,42200,-8.53,20240102,31000,24.52,20240201,75000,-48.53,20230306,31000,24.52,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,100318,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,39200,1400,2,3.70,6972654350,178559,88.05,38000,39700,37750,49100,26500,37800,39049.58,9.16,0,-14464,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,18075,41.26,1.24,12,0.39,950.00,31661.00,75000,20230306,-47.73,31000,20240201,26.45,42200,-7.11,20240102,31000,26.45,20240201,75000,-47.73,20230306,31000,26.45,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240222,090321,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,38250,450,2,1.19,322177200,8490,4.19,38000,38350,37750,49100,26500,37800,37947.84,9.16,0,-102,39400,38600,37750,36950,36100,39000,37350,231,11300,500,27970,50,1,46110835,17637,40.26,1.21,12,0.02,950.00,31661.00,75000,20230306,-49.00,31000,20240201,23.39,42200,-9.36,20240102,31000,23.39,20240201,75000,-49.00,20230306,31000,23.39,20240201,1.52,N,020150,500,230 억,,4223953,N,N,2489,N,00,N
20240221,160319,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37800,150,2,0.40,7656074400,202443,68.04,37500,38550,36900,48900,26400,37650,37818.52,9.18,0,-13918,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17430,39.79,1.19,12,0.44,950.00,31661.00,75000,20230306,-49.60,31000,20240201,21.94,42200,-10.43,20240102,31000,21.94,20240201,75000,-49.60,20230306,31000,21.94,20240201,1.53,N,020150,500,230 억,,4233440,N,N,2489,N,00,N
20240221,150315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37750,100,2,0.27,7242225250,191459,64.34,37500,38550,36900,48900,26400,37650,37826.60,9.18,0,-11556,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17407,39.74,1.19,12,0.42,950.00,31661.00,75000,20230306,-49.67,31000,20240201,21.77,42200,-10.55,20240102,31000,21.77,20240201,75000,-49.67,20230306,31000,21.77,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,140317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37600,-50,5,-0.13,6648146000,175716,59.05,37500,38550,36900,48900,26400,37650,37834.72,9.18,0,-9663,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17338,39.58,1.19,12,0.38,950.00,31661.00,75000,20230306,-49.87,31000,20240201,21.29,42200,-10.90,20240102,31000,21.29,20240201,75000,-49.87,20230306,31000,21.29,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,130317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37550,-100,5,-0.27,6199152000,163794,55.05,37500,38550,36900,48900,26400,37650,37847.37,9.18,0,-8727,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17315,39.53,1.19,12,0.36,950.00,31661.00,75000,20230306,-49.93,31000,20240201,21.13,42200,-11.02,20240102,31000,21.13,20240201,75000,-49.93,20230306,31000,21.13,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,120318,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37450,-200,5,-0.53,5950372250,157159,52.82,37500,38550,36900,48900,26400,37650,37862.25,9.18,0,-7682,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17269,39.42,1.18,12,0.34,950.00,31661.00,75000,20230306,-50.07,31000,20240201,20.81,42200,-11.26,20240102,31000,20.81,20240201,75000,-50.07,20230306,31000,20.81,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,110319,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37700,50,2,0.13,5529193300,145951,49.05,37500,38550,36900,48900,26400,37650,37884.07,9.18,0,-6657,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17384,39.68,1.19,12,0.32,950.00,31661.00,75000,20230306,-49.73,31000,20240201,21.61,42200,-10.66,20240102,31000,21.61,20240201,75000,-49.73,20230306,31000,21.61,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,100317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,38150,500,2,1.33,3968371500,104681,35.18,37500,38550,36900,48900,26400,37650,37909.44,9.18,0,-4389,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17591,40.16,1.20,12,0.23,950.00,31661.00,75000,20230306,-49.13,31000,20240201,23.06,42200,-9.60,20240102,31000,23.06,20240201,75000,-49.13,20230306,31000,23.06,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240221,090315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37000,-650,5,-1.73,208629700,5583,1.88,37500,37550,37000,48900,26400,37650,37363.51,9.18,0,-535,40350,39000,36600,35250,32850,39675,35925,231,11250,500,27860,50,1,46110835,17061,38.95,1.17,12,0.01,950.00,31661.00,75000,20230306,-50.67,31000,20240201,19.35,42200,-12.32,20240102,31000,19.35,20240201,75000,-50.67,20230306,31000,19.35,20240201,1.53,N,020150,500,230 억,,4233440,N,N,589,N,00,N
20240220,160313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37650,1800,2,5.02,10915498750,296244,260.38,35800,37950,34200,46600,25100,35850,36843.47,9.15,0,11397,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,17361,39.63,1.19,12,0.64,950.00,31661.00,75000,20230306,-49.80,31000,20240201,21.45,42200,-10.78,20240102,31000,21.45,20240201,75000,-49.80,20230306,31000,21.45,20240201,1.53,N,020150,500,230 억,,4220067,N,N,589,N,00,N
20240220,150315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37650,1800,2,5.02,10258730850,278806,245.06,35800,37950,34200,46600,25100,35850,36795.23,9.15,0,11966,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,17361,39.63,1.19,12,0.60,950.00,31661.00,75000,20230306,-49.80,31000,20240201,21.45,42200,-10.78,20240102,31000,21.45,20240201,75000,-49.80,20230306,31000,21.45,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,140315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,37900,2050,2,5.72,8827209600,240828,211.68,35800,37950,34200,46600,25100,35850,36653.59,9.15,0,15686,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,17476,39.89,1.20,12,0.52,950.00,31661.00,75000,20230306,-49.47,31000,20240201,22.26,42200,-10.19,20240102,31000,22.26,20240201,75000,-49.47,20230306,31000,22.26,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,130316,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36950,1100,2,3.07,5476432950,151597,133.25,35800,37300,34200,46600,25100,35850,36124.94,9.15,0,8414,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,17038,38.89,1.17,12,0.33,950.00,31661.00,75000,20230306,-50.73,31000,20240201,19.19,42200,-12.44,20240102,31000,19.19,20240201,75000,-50.73,20230306,31000,19.19,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,120314,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,36150,300,2,0.84,3196861050,89479,78.65,35800,36400,34200,46600,25100,35850,35727.50,9.15,0,7206,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,16669,38.05,1.14,12,0.19,950.00,31661.00,75000,20230306,-51.80,31000,20240201,16.61,42200,-14.34,20240102,31000,16.61,20240201,75000,-51.80,20230306,31000,16.61,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,110314,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35850,0,3,0.00,2663798650,74722,65.68,35800,36400,34200,46600,25100,35850,35649.45,9.15,0,5460,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,16531,37.74,1.13,12,0.16,950.00,31661.00,75000,20230306,-52.20,31000,20240201,15.65,42200,-15.05,20240102,31000,15.65,20240201,75000,-52.20,20230306,31000,15.65,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,100303,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,-100,5,-0.28,1502716100,42548,37.40,35800,35900,34200,46600,25100,35850,35318.12,9.15,0,4268,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,16485,37.63,1.13,12,0.09,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240220,090317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35450,-400,5,-1.12,93965600,2638,2.32,35800,35800,35450,46600,25100,35850,35619.93,9.15,0,-1057,37150,36500,35900,35250,34650,36825,35575,231,10750,500,26520,50,1,46110835,16346,37.32,1.12,12,0.01,950.00,31661.00,75000,20230306,-52.73,31000,20240201,14.35,42200,-16.00,20240102,31000,14.35,20240201,75000,-52.73,20230306,31000,14.35,20240201,1.53,N,020150,500,230 억,,4220067,N,N,228,N,00,N
20240219,160315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35850,250,2,0.70,4076132550,113474,114.41,35500,36550,35300,46250,24950,35600,35921.51,9.17,0,-7479,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16531,37.74,1.13,12,0.25,950.00,31661.00,75000,20230306,-52.20,31000,20240201,15.65,42200,-15.05,20240102,31000,15.65,20240201,75000,-52.20,20230306,31000,15.65,20240201,1.51,N,020150,500,230 억,,4228335,N,N,228,N,00,N
20240219,150317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,150,2,0.42,3813630850,106127,107.00,35500,36550,35300,46250,24950,35600,35934.73,9.17,0,-7463,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16485,37.63,1.13,12,0.23,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,140317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,50,2,0.14,3492715800,97154,97.96,35500,36550,35300,46250,24950,35600,35950.46,9.17,0,-7481,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16439,37.53,1.13,12,0.21,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,130317,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,50,2,0.14,3167281950,88010,88.74,35500,36550,35300,46250,24950,35600,35987.94,9.17,0,-4805,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16439,37.53,1.13,12,0.19,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,120315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,150,2,0.42,2845162700,79002,79.66,35500,36550,35300,46250,24950,35600,36014.04,9.17,0,-4084,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16485,37.63,1.13,12,0.17,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,110314,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,50,2,0.14,2642007500,73313,73.92,35500,36550,35300,46250,24950,35600,36037.63,9.17,0,-3032,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16439,37.53,1.13,12,0.16,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,100313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,150,2,0.42,2108500300,58422,58.91,35500,36550,35300,46250,24950,35600,36091.23,9.17,0,-866,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16485,37.63,1.13,12,0.13,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240219,090314,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,0,3,0.00,216329300,6101,6.15,35500,35600,35300,46250,24950,35600,35456.98,9.17,0,1402,36366,35982,35666,35282,34966,35825,35125,231,10650,500,26340,50,1,46110835,16415,37.47,1.12,12,0.01,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.51,N,020150,500,230 억,,4228335,N,N,2564,N,00,N
20240216,160312,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,250,2,0.71,3526853700,98874,63.01,35800,36050,35350,45950,24750,35350,35671.88,9.05,0,3642,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16415,37.47,1.12,12,0.21,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.50,N,020150,500,230 억,,4171088,N,N,2443,N,00,N
20240216,150313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,250,2,0.71,3288444700,92179,58.74,35800,36050,35350,45950,24750,35350,35676.26,9.05,0,3909,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16415,37.47,1.12,12,0.20,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,140316,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35750,400,2,1.13,2954902450,82825,52.78,35800,36050,35350,45950,24750,35350,35678.37,9.05,0,4553,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16485,37.63,1.13,12,0.18,950.00,31661.00,75000,20230306,-52.33,31000,20240201,15.32,42200,-15.28,20240102,31000,15.32,20240201,75000,-52.33,20230306,31000,15.32,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,130312,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35550,200,2,0.57,2587975200,72539,46.23,35800,36050,35350,45950,24750,35350,35679.21,9.05,0,4024,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16392,37.42,1.12,12,0.16,950.00,31661.00,75000,20230306,-52.60,31000,20240201,14.68,42200,-15.76,20240102,31000,14.68,20240201,75000,-52.60,20230306,31000,14.68,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,120315,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35650,300,2,0.85,2231804650,62519,39.84,35800,36050,35350,45950,24750,35350,35700.73,9.05,0,5743,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16439,37.53,1.13,12,0.14,950.00,31661.00,75000,20230306,-52.47,31000,20240201,15.00,42200,-15.52,20240102,31000,15.00,20240201,75000,-52.47,20230306,31000,15.00,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,110316,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35700,350,2,0.99,1979902350,55453,35.34,35800,36050,35350,45950,24750,35350,35707.26,9.05,0,5876,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16462,37.58,1.13,12,0.12,950.00,31661.00,75000,20230306,-52.40,31000,20240201,15.16,42200,-15.40,20240102,31000,15.16,20240201,75000,-52.40,20230306,31000,15.16,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,100313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35700,350,2,0.99,1389198850,38927,24.81,35800,36050,35350,45950,24750,35350,35691.52,9.05,0,6855,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16462,37.58,1.13,12,0.08,950.00,31661.00,75000,20230306,-52.40,31000,20240201,15.16,42200,-15.40,20240102,31000,15.16,20240201,75000,-52.40,20230306,31000,15.16,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240216,090309,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35950,600,2,1.70,295925650,8253,5.26,35800,36050,35800,45950,24750,35350,35888.24,9.05,0,3008,37316,36332,35716,34732,34116,36025,34425,231,10600,500,26150,50,1,46110835,16577,37.84,1.14,12,0.02,950.00,31661.00,75000,20230306,-52.07,31000,20240201,15.97,42200,-14.81,20240102,31000,15.97,20240201,75000,-52.07,20230306,31000,15.97,20240201,1.50,N,020150,500,230 억,,4171088,N,N,1031,N,00,N
20240215,160312,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35350,300,2,0.86,5586084650,156396,119.54,35400,36700,35100,45550,24550,35050,35718.58,9.07,0,-17058,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16300,37.21,1.12,12,0.34,950.00,31661.00,75000,20230306,-52.87,31000,20240201,14.03,42200,-16.23,20240102,31000,14.03,20240201,75000,-52.87,20230306,31000,14.03,20240201,1.52,N,020150,500,230 억,,4183778,N,N,1031,N,00,N
20240215,150313,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35400,350,2,1.00,5265106100,147317,112.60,35400,36700,35100,45550,24550,35050,35739.98,9.07,0,-15473,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16323,37.26,1.12,12,0.32,950.00,31661.00,75000,20230306,-52.80,31000,20240201,14.19,42200,-16.11,20240102,31000,14.19,20240201,75000,-52.80,20230306,31000,14.19,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,140311,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35200,150,2,0.43,4944479150,138264,105.68,35400,36700,35100,45550,24550,35050,35761.15,9.07,0,-14307,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16231,37.05,1.11,12,0.30,950.00,31661.00,75000,20230306,-53.07,31000,20240201,13.55,42200,-16.59,20240102,31000,13.55,20240201,75000,-53.07,20230306,31000,13.55,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,130310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35250,200,2,0.57,4629454350,129328,98.85,35400,36700,35100,45550,24550,35050,35796.23,9.07,0,-12396,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16254,37.11,1.11,12,0.28,950.00,31661.00,75000,20230306,-53.00,31000,20240201,13.71,42200,-16.47,20240102,31000,13.71,20240201,75000,-53.00,20230306,31000,13.71,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,120312,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35250,200,2,0.57,4323892800,120676,92.24,35400,36700,35100,45550,24550,35050,35830.60,9.07,0,-11415,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16254,37.11,1.11,12,0.26,950.00,31661.00,75000,20230306,-53.00,31000,20240201,13.71,42200,-16.47,20240102,31000,13.71,20240201,75000,-53.00,20230306,31000,13.71,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,110310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35350,300,2,0.86,3856411800,107403,82.09,35400,36700,35100,45550,24550,35050,35906.01,9.07,0,-9532,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16300,37.21,1.12,12,0.23,950.00,31661.00,75000,20230306,-52.87,31000,20240201,14.03,42200,-16.23,20240102,31000,14.03,20240201,75000,-52.87,20230306,31000,14.03,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,100311,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35400,350,2,1.00,3050305850,84589,64.65,35400,36700,35350,45550,24550,35050,36060.33,9.07,0,-916,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16323,37.26,1.12,12,0.18,950.00,31661.00,75000,20230306,-52.80,31000,20240201,14.19,42200,-16.11,20240102,31000,14.19,20240201,75000,-52.80,20230306,31000,14.19,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240215,090308,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35600,550,2,1.57,141014350,3977,3.04,35400,35600,35350,45550,24550,35050,35457.57,9.07,0,1212,35850,35450,34950,34550,34050,35650,34750,231,10500,500,25930,50,1,46110835,16415,37.47,1.12,12,0.01,950.00,31661.00,75000,20230306,-52.53,31000,20240201,14.84,42200,-15.64,20240102,31000,14.84,20240201,75000,-52.53,20230306,31000,14.84,20240201,1.52,N,020150,500,230 억,,4183778,N,N,5,N,00,N
20240214,160308,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35050,-300,5,-0.85,4514478700,129453,92.04,34650,35350,34450,45950,24750,35350,34873.32,9.13,0,-31195,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,16162,36.89,1.11,12,0.28,950.00,31661.00,75000,20230306,-53.27,31000,20240201,13.06,42200,-16.94,20240102,31000,13.06,20240201,75000,-53.27,20230306,31000,13.06,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,150309,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35000,-350,5,-0.99,4190947950,120229,85.48,34650,35350,34450,45950,24750,35350,34858.04,9.13,0,-27006,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,16139,36.84,1.11,12,0.26,950.00,31661.00,75000,20230306,-53.33,31000,20240201,12.90,42200,-17.06,20240102,31000,12.90,20240201,75000,-53.33,20230306,31000,12.90,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,140308,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35050,-300,5,-0.85,3671225000,105416,74.95,34650,35350,34450,45950,24750,35350,34826.07,9.13,0,-24675,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,16162,36.89,1.11,12,0.23,950.00,31661.00,75000,20230306,-53.27,31000,20240201,13.06,42200,-16.94,20240102,31000,13.06,20240201,75000,-53.27,20230306,31000,13.06,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,130310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34900,-450,5,-1.27,3340631250,95987,68.24,34650,35350,34450,45950,24750,35350,34802.95,9.13,0,-23356,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,16093,36.74,1.10,12,0.21,950.00,31661.00,75000,20230306,-53.47,31000,20240201,12.58,42200,-17.30,20240102,31000,12.58,20240201,75000,-53.47,20230306,31000,12.58,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,120307,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34750,-600,5,-1.70,3121419150,89701,63.77,34650,35350,34450,45950,24750,35350,34798.04,9.13,0,-22076,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,16024,36.58,1.10,12,0.19,950.00,31661.00,75000,20230306,-53.67,31000,20240201,12.10,42200,-17.65,20240102,31000,12.10,20240201,75000,-53.67,20230306,31000,12.10,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,110310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34650,-700,5,-1.98,2604697250,74830,53.20,34650,35350,34450,45950,24750,35350,34808.19,9.13,0,-17267,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,15977,36.47,1.09,12,0.16,950.00,31661.00,75000,20230306,-53.80,31000,20240201,11.77,42200,-17.89,20240102,31000,11.77,20240201,75000,-53.80,20230306,31000,11.77,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240214,090304,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34600,-750,5,-2.12,180494650,5215,3.71,34650,34800,34450,45950,24750,35350,34610.53,9.13,0,-1631,36016,35682,35116,34782,34216,35850,34950,231,10600,500,26150,50,1,46110835,15954,36.42,1.09,12,0.01,950.00,31661.00,75000,20230306,-53.87,31000,20240201,11.61,42200,-18.01,20240102,31000,11.61,20240201,75000,-53.87,20230306,31000,11.61,20240201,1.53,N,020150,500,230 억,,4210087,N,N,112,N,00,N
20240213,160304,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35350,750,2,2.17,4899345650,139754,80.81,34800,35450,34550,44950,24250,34600,35056.44,9.15,0,-1982,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16300,37.21,1.12,12,0.30,950.00,31661.00,75000,20230306,-52.87,31000,20240201,14.03,42200,-16.23,20240102,31000,14.03,20240201,75000,-52.87,20230306,31000,14.03,20240201,1.54,N,020150,500,230 억,,4220431,N,N,112,N,00,N
20240213,150302,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35250,650,2,1.88,4625881600,132012,76.33,34800,35450,34550,44950,24250,34600,35041.38,9.15,0,-1030,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16254,37.11,1.11,12,0.29,950.00,31661.00,75000,20230306,-53.00,31000,20240201,13.71,42200,-16.47,20240102,31000,13.71,20240201,75000,-53.00,20230306,31000,13.71,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N
20240213,140310,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35300,700,2,2.02,4136661800,118134,68.31,34800,35450,34550,44950,24250,34600,35016.69,9.15,0,1823,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16277,37.16,1.11,12,0.26,950.00,31661.00,75000,20230306,-52.93,31000,20240201,13.87,42200,-16.35,20240102,31000,13.87,20240201,75000,-52.93,20230306,31000,13.87,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N
20240213,130306,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35250,650,2,1.88,3720805050,106351,61.49,34800,35450,34550,44950,24250,34600,34986.09,9.15,0,2138,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16254,37.11,1.11,12,0.23,950.00,31661.00,75000,20230306,-53.00,31000,20240201,13.71,42200,-16.47,20240102,31000,13.71,20240201,75000,-53.00,20230306,31000,13.71,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N
20240213,120307,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,35000,400,2,1.16,3073804950,87973,50.87,34800,35450,34550,44950,24250,34600,34940.33,9.15,0,1216,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16139,36.84,1.11,12,0.19,950.00,31661.00,75000,20230306,-53.33,31000,20240201,12.90,42200,-17.06,20240102,31000,12.90,20240201,75000,-53.33,20230306,31000,12.90,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N
20240213,110308,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34600,0,3,0.00,2621631900,74966,43.35,34800,35450,34550,44950,24250,34600,34970.95,9.15,0,756,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,15954,36.42,1.09,12,0.16,950.00,31661.00,75000,20230306,-53.87,31000,20240201,11.61,42200,-18.01,20240102,31000,11.61,20240201,75000,-53.87,20230306,31000,11.61,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N
20240213,100245,55,50.00,KOSPI200,,전기.전자,N,N,N,Y,50,N,34900,300,2,0.87,2006079850,57280,33.12,34800,35450,34700,44950,24250,34600,35022.35,9.15,0,4169,35266,34932,34716,34382,34166,34825,34275,231,10350,500,25600,50,1,46110835,16093,36.74,1.10,12,0.12,950.00,31661.00,75000,20230306,-53.47,31000,20240201,12.58,42200,-17.30,20240102,31000,12.58,20240201,75000,-53.47,20230306,31000,12.58,20240201,1.54,N,020150,500,230 억,,4220431,N,N,3198,N,00,N