KissMeData/034220/price/prices-20231001.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
20231031,160423,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12190,-210,5,-1.69,12778754790,1040254,157.89,12520,12600,12120,16120,8680,12400,12284.63,17.22,0,-74904,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,43618,-1.42,0.44,12,0.29,-8584.00,27611.00,17300,20230619,-29.54,11350,20231006,7.40,17300,-29.54,20230619,11350,7.40,20231006,17300,-29.54,20230619,11350,7.40,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,413811,N,00,N
20231031,150429,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12180,-220,5,-1.77,10859246380,882703,133.98,12520,12600,12120,16120,8680,12400,12302.27,17.22,0,-98250,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,43582,-1.42,0.44,12,0.25,-8584.00,27611.00,17300,20230619,-29.60,11350,20231006,7.31,17300,-29.60,20230619,11350,7.31,20231006,17300,-29.60,20230619,11350,7.31,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,140433,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12160,-240,5,-1.94,9453655900,767117,116.44,12520,12600,12120,16120,8680,12400,12323.62,17.22,0,-117504,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,43510,-1.42,0.44,12,0.21,-8584.00,27611.00,17300,20230619,-29.71,11350,20231006,7.14,17300,-29.71,20230619,11350,7.14,20231006,17300,-29.71,20230619,11350,7.14,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,130430,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12150,-250,5,-2.02,8427223820,682739,103.63,12520,12600,12120,16120,8680,12400,12343.26,17.22,0,-121532,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,43475,-1.42,0.44,12,0.19,-8584.00,27611.00,17300,20230619,-29.77,11350,20231006,7.05,17300,-29.77,20230619,11350,7.05,20231006,17300,-29.77,20230619,11350,7.05,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,120426,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12270,-130,5,-1.05,5947276980,479068,72.72,12520,12600,12250,16120,8680,12400,12414.26,17.22,0,-66707,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,43904,-1.43,0.44,12,0.13,-8584.00,27611.00,17300,20230619,-29.08,11350,20231006,8.11,17300,-29.08,20230619,11350,8.11,20231006,17300,-29.08,20230619,11350,8.11,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,110438,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12370,-30,5,-0.24,4898529130,393714,59.76,12520,12600,12270,16120,8680,12400,12441.85,17.22,0,-56462,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,44262,-1.44,0.45,12,0.11,-8584.00,27611.00,17300,20230619,-28.50,11350,20231006,8.99,17300,-28.50,20230619,11350,8.99,20231006,17300,-28.50,20230619,11350,8.99,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,100433,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12330,-70,5,-0.56,3857013040,309189,46.93,12520,12600,12290,16120,8680,12400,12474.61,17.22,0,-47760,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,44119,-1.44,0.45,12,0.09,-8584.00,27611.00,17300,20230619,-28.73,11350,20231006,8.63,17300,-28.73,20230619,11350,8.63,20231006,17300,-28.73,20230619,11350,8.63,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231031,090429,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,180,2,1.45,866564250,69159,10.50,12520,12590,12500,16120,8680,12400,12530.03,17.22,0,-5451,12640,12520,12320,12200,12000,12580,12260,17891,3720,5000,9420,10,1,357815700,45013,-1.47,0.46,12,0.02,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.90,Y,034220,5000,17890 억,,61630600,N,N,180113,N,00,N
20231030,160425,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12400,110,2,0.90,8111457640,657983,99.43,12290,12440,12120,15970,8610,12290,12327.72,17.23,0,33435,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44369,-1.44,0.45,12,0.18,-8584.00,27611.00,17300,20230619,-28.32,11350,20231006,9.25,17300,-28.32,20230619,11350,9.25,20231006,17300,-28.32,20230619,11350,9.25,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,180113,N,00,N
20231030,150415,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12380,90,2,0.73,6829390530,554561,83.80,12290,12440,12120,15970,8610,12290,12314.95,17.23,0,28991,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44298,-1.44,0.45,12,0.15,-8584.00,27611.00,17300,20230619,-28.44,11350,20231006,9.07,17300,-28.44,20230619,11350,9.07,20231006,17300,-28.44,20230619,11350,9.07,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,140418,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12370,80,2,0.65,5724611490,465125,70.29,12290,12440,12120,15970,8610,12290,12307.69,17.23,0,13306,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44262,-1.44,0.45,12,0.13,-8584.00,27611.00,17300,20230619,-28.50,11350,20231006,8.99,17300,-28.50,20230619,11350,8.99,20231006,17300,-28.50,20230619,11350,8.99,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,130417,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12380,90,2,0.73,4451863960,362339,54.76,12290,12430,12120,15970,8610,12290,12286.46,17.23,0,-12705,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44298,-1.44,0.45,12,0.10,-8584.00,27611.00,17300,20230619,-28.44,11350,20231006,9.07,17300,-28.44,20230619,11350,9.07,20231006,17300,-28.44,20230619,11350,9.07,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,120412,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12360,70,2,0.57,3866490390,315065,47.61,12290,12430,12120,15970,8610,12290,12272.04,17.23,0,-12417,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44226,-1.44,0.45,12,0.09,-8584.00,27611.00,17300,20230619,-28.55,11350,20231006,8.90,17300,-28.55,20230619,11350,8.90,20231006,17300,-28.55,20230619,11350,8.90,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,110412,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12350,60,2,0.49,2961638750,242036,36.58,12290,12360,12120,15970,8610,12290,12236.34,17.23,0,-18145,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,44190,-1.44,0.45,12,0.07,-8584.00,27611.00,17300,20230619,-28.61,11350,20231006,8.81,17300,-28.61,20230619,11350,8.81,20231006,17300,-28.61,20230619,11350,8.81,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,100415,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12220,-70,5,-0.57,1979267180,162097,24.50,12290,12320,12120,15970,8610,12290,12210.36,17.23,0,-19451,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,43725,-1.42,0.44,12,0.05,-8584.00,27611.00,17300,20230619,-29.36,11350,20231006,7.67,17300,-29.36,20230619,11350,7.67,20231006,17300,-29.36,20230619,11350,7.67,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231030,090410,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12220,-70,5,-0.57,455390440,37158,5.62,12290,12320,12200,15970,8610,12290,12255.47,17.23,0,-8257,12583,12436,12273,12126,11963,12510,12200,17891,3680,5000,9340,10,1,357815700,43725,-1.42,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-29.36,11350,20231006,7.67,17300,-29.36,20230619,11350,7.67,20231006,17300,-29.36,20230619,11350,7.67,20231006,0.88,Y,034220,5000,17890 억,,61665375,N,N,10704,N,00,N
20231027,160355,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12290,210,2,1.74,8063073450,656947,36.61,12170,12420,12110,15700,8460,12080,12273.57,16.90,2286,186946,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,43976,-1.43,0.45,12,0.18,-8584.00,27611.00,17300,20230619,-28.96,11350,20231006,8.28,17300,-28.96,20230619,11350,8.28,20231006,17300,-28.96,20230619,11350,8.28,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,10704,N,00,N
20231027,150413,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12250,170,2,1.41,7151497890,582732,32.47,12170,12420,12110,15700,8460,12080,12272.41,16.90,2286,147597,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,43832,-1.43,0.44,12,0.16,-8584.00,27611.00,17300,20230619,-29.19,11350,20231006,7.93,17300,-29.19,20230619,11350,7.93,20231006,17300,-29.19,20230619,11350,7.93,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,140412,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12320,240,2,1.99,6258629240,509970,28.42,12170,12420,12110,15700,8460,12080,12272.60,16.90,2286,125158,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,44083,-1.44,0.45,12,0.14,-8584.00,27611.00,17300,20230619,-28.79,11350,20231006,8.55,17300,-28.79,20230619,11350,8.55,20231006,17300,-28.79,20230619,11350,8.55,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,130409,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12290,210,2,1.74,5455821920,444672,24.78,12170,12420,12110,15700,8460,12080,12269.38,16.90,2286,122295,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,43976,-1.43,0.45,12,0.12,-8584.00,27611.00,17300,20230619,-28.96,11350,20231006,8.28,17300,-28.96,20230619,11350,8.28,20231006,17300,-28.96,20230619,11350,8.28,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,120414,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12410,330,2,2.73,4706775290,383941,21.40,12170,12420,12110,15700,8460,12080,12259.18,16.90,2286,111114,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,44405,-1.45,0.45,12,0.11,-8584.00,27611.00,17300,20230619,-28.27,11350,20231006,9.34,17300,-28.27,20230619,11350,9.34,20231006,17300,-28.27,20230619,11350,9.34,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,110418,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12400,320,2,2.65,3769129000,308248,17.18,12170,12400,12110,15700,8460,12080,12227.65,16.90,2286,86212,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,44369,-1.44,0.45,12,0.09,-8584.00,27611.00,17300,20230619,-28.32,11350,20231006,9.25,17300,-28.32,20230619,11350,9.25,20231006,17300,-28.32,20230619,11350,9.25,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,100413,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12200,120,2,0.99,2316915750,190259,10.60,12170,12260,12110,15700,8460,12080,12177.77,16.90,2286,45161,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,43654,-1.42,0.44,12,0.05,-8584.00,27611.00,17300,20230619,-29.48,11350,20231006,7.49,17300,-29.48,20230619,11350,7.49,20231006,17300,-29.48,20230619,11350,7.49,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231027,090409,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12210,130,2,1.08,515718760,42359,2.36,12170,12230,12120,15700,8460,12080,12175.27,16.90,2286,5435,12560,12320,12180,11940,11800,12250,11870,17891,3620,5000,9180,10,1,357815700,43689,-1.42,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-29.42,11350,20231006,7.58,17300,-29.42,20230619,11350,7.58,20231006,17300,-29.42,20230619,11350,7.58,20231006,0.91,N,034220,5000,17890 억,,60456361,N,N,721826,N,00,N
20231026,160406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12080,-500,5,-3.97,21678062810,1786593,76.75,12420,12420,12040,16350,8810,12580,12133.84,16.91,0,-625258,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43224,-1.41,0.44,12,0.50,-8584.00,27611.00,17300,20230619,-30.17,11350,20231006,6.43,17300,-30.17,20230619,11350,6.43,20231006,17300,-30.17,20230619,11350,6.43,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,721826,N,00,N
20231026,150407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12060,-520,5,-4.13,19150607990,1577386,67.77,12420,12420,12040,16350,8810,12580,12140.72,16.91,0,-580480,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43153,-1.40,0.44,12,0.44,-8584.00,27611.00,17300,20230619,-30.29,11350,20231006,6.26,17300,-30.29,20230619,11350,6.26,20231006,17300,-30.29,20230619,11350,6.26,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,140408,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12120,-460,5,-3.66,15592281470,1282731,55.11,12420,12420,12040,16350,8810,12580,12155.53,16.91,0,-505443,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43367,-1.41,0.44,12,0.36,-8584.00,27611.00,17300,20230619,-29.94,11350,20231006,6.78,17300,-29.94,20230619,11350,6.78,20231006,17300,-29.94,20230619,11350,6.78,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,130407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12140,-440,5,-3.50,13648628850,1122293,48.21,12420,12420,12040,16350,8810,12580,12161.37,16.91,0,-462607,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43439,-1.41,0.44,12,0.31,-8584.00,27611.00,17300,20230619,-29.83,11350,20231006,6.96,17300,-29.83,20230619,11350,6.96,20231006,17300,-29.83,20230619,11350,6.96,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,120406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12110,-470,5,-3.74,11578192680,951171,40.86,12420,12420,12040,16350,8810,12580,12172.56,16.91,0,-403600,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43331,-1.41,0.44,12,0.27,-8584.00,27611.00,17300,20230619,-30.00,11350,20231006,6.70,17300,-30.00,20230619,11350,6.70,20231006,17300,-30.00,20230619,11350,6.70,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,110410,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12310,-270,5,-2.15,9755492710,801814,34.45,12420,12420,12040,16350,8810,12580,12166.77,16.91,0,-368250,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,44047,-1.43,0.45,12,0.22,-8584.00,27611.00,17300,20230619,-28.84,11350,20231006,8.46,17300,-28.84,20230619,11350,8.46,20231006,17300,-28.84,20230619,11350,8.46,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,100409,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12200,-380,5,-3.02,7737153610,636763,27.36,12420,12420,12040,16350,8810,12580,12150.75,16.91,0,-311053,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43654,-1.42,0.44,12,0.18,-8584.00,27611.00,17300,20230619,-29.48,11350,20231006,7.49,17300,-29.48,20230619,11350,7.49,20231006,17300,-29.48,20230619,11350,7.49,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231026,090407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12130,-450,5,-3.58,2236368330,183634,7.89,12420,12420,12050,16350,8810,12580,12178.38,16.91,0,-87518,13393,12986,12473,12066,11553,13190,12270,17891,3770,5000,9560,10,1,357815700,43403,-1.41,0.44,12,0.05,-8584.00,27611.00,17300,20230619,-29.88,11350,20231006,6.87,17300,-29.88,20230619,11350,6.87,20231006,17300,-29.88,20230619,11350,6.87,20231006,0.91,Y,034220,5000,17890 억,,60513045,N,N,757760,N,00,N
20231025,160409,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,650,2,5.45,28651497310,2299206,262.02,11970,12880,11960,15500,8360,11930,12461.40,16.81,2286,316886,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,45013,-1.47,0.46,12,0.64,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,756058,N,00,N
20231025,150409,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12620,690,2,5.78,25168076270,2021914,230.42,11970,12880,11960,15500,8360,11930,12447.73,16.81,2286,335600,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,45156,-1.47,0.46,12,0.57,-8584.00,27611.00,17300,20230619,-27.05,11350,20231006,11.19,17300,-27.05,20230619,11350,11.19,20231006,17300,-27.05,20230619,11350,11.19,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,140406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12260,330,2,2.77,8109172770,670511,76.41,11970,12270,11960,15500,8360,11930,12094.09,16.81,2286,50950,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43868,-1.43,0.44,12,0.19,-8584.00,27611.00,17300,20230619,-29.13,11350,20231006,8.02,17300,-29.13,20230619,11350,8.02,20231006,17300,-29.13,20230619,11350,8.02,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,130407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12030,100,2,0.84,5341969230,442373,50.41,11970,12180,11960,15500,8360,11930,12075.81,16.81,2286,3546,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43045,-1.40,0.44,12,0.12,-8584.00,27611.00,17300,20230619,-30.46,11350,20231006,5.99,17300,-30.46,20230619,11350,5.99,20231006,17300,-30.46,20230619,11350,5.99,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,120406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12090,160,2,1.34,4732637630,391856,44.66,11970,12180,11960,15500,8360,11930,12077.60,16.81,2286,4107,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43260,-1.41,0.44,12,0.11,-8584.00,27611.00,17300,20230619,-30.12,11350,20231006,6.52,17300,-30.12,20230619,11350,6.52,20231006,17300,-30.12,20230619,11350,6.52,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,110406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12100,170,2,1.42,3930026320,325468,37.09,11970,12180,11960,15500,8360,11930,12075.13,16.81,2286,13897,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43296,-1.41,0.44,12,0.09,-8584.00,27611.00,17300,20230619,-30.06,11350,20231006,6.61,17300,-30.06,20230619,11350,6.61,20231006,17300,-30.06,20230619,11350,6.61,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,100406,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12080,150,2,1.26,2619192340,217114,24.74,11970,12180,11960,15500,8360,11930,12063.86,16.81,2286,5096,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43224,-1.41,0.44,12,0.06,-8584.00,27611.00,17300,20230619,-30.17,11350,20231006,6.43,17300,-30.17,20230619,11350,6.43,20231006,17300,-30.17,20230619,11350,6.43,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231025,090405,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12050,120,2,1.01,364393340,30351,3.46,11970,12070,11960,15500,8360,11930,12006.73,16.81,2286,6060,12210,12070,11820,11680,11430,12140,11750,17891,3570,5000,9060,10,1,357815700,43117,-1.40,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-30.35,11350,20231006,6.17,17300,-30.35,20230619,11350,6.17,20231006,17300,-30.35,20230619,11350,6.17,20231006,0.93,Y,034220,5000,17890 억,,60163004,N,N,191836,N,00,N
20231024,160358,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11930,160,2,1.36,10348801480,875863,103.58,11840,11960,11570,15300,8240,11770,11815.48,16.82,2635,23134,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42687,-1.39,0.43,12,0.24,-8584.00,27611.00,17300,20230619,-31.04,11350,20231006,5.11,17300,-31.04,20230619,11350,5.11,20231006,17300,-31.04,20230619,11350,5.11,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,191836,N,00,N
20231024,150404,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11910,140,2,1.19,9145324660,774913,91.64,11840,11960,11570,15300,8240,11770,11801.75,16.82,2635,12335,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42616,-1.39,0.43,12,0.22,-8584.00,27611.00,17300,20230619,-31.16,11350,20231006,4.93,17300,-31.16,20230619,11350,4.93,20231006,17300,-31.16,20230619,11350,4.93,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,140357,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11910,140,2,1.19,7148602910,607512,71.84,11840,11930,11570,15300,8240,11770,11767.01,16.82,2635,-27781,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42616,-1.39,0.43,12,0.17,-8584.00,27611.00,17300,20230619,-31.16,11350,20231006,4.93,17300,-31.16,20230619,11350,4.93,20231006,17300,-31.16,20230619,11350,4.93,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,130403,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11730,-40,5,-0.34,5709121610,485557,57.42,11840,11930,11570,15300,8240,11770,11757.88,16.82,2635,-16750,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,41972,-1.37,0.42,12,0.14,-8584.00,27611.00,17300,20230619,-32.20,11350,20231006,3.35,17300,-32.20,20230619,11350,3.35,20231006,17300,-32.20,20230619,11350,3.35,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,120407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11780,10,2,0.08,4698234020,399446,47.24,11840,11930,11570,15300,8240,11770,11761.87,16.82,2635,1375,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42151,-1.37,0.43,12,0.11,-8584.00,27611.00,17300,20230619,-31.91,11350,20231006,3.79,17300,-31.91,20230619,11350,3.79,20231006,17300,-31.91,20230619,11350,3.79,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,110402,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11640,-130,5,-1.10,3715536620,315837,37.35,11840,11930,11570,15300,8240,11770,11764.09,16.82,2635,4556,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,41650,-1.36,0.42,12,0.09,-8584.00,27611.00,17300,20230619,-32.72,11350,20231006,2.56,17300,-32.72,20230619,11350,2.56,20231006,17300,-32.72,20230619,11350,2.56,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,100359,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11780,10,2,0.08,2135965570,180240,21.31,11840,11930,11770,15300,8240,11770,11850.74,16.82,2635,23575,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42151,-1.37,0.43,12,0.05,-8584.00,27611.00,17300,20230619,-31.91,11350,20231006,3.79,17300,-31.91,20230619,11350,3.79,20231006,17300,-31.91,20230619,11350,3.79,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231024,090402,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11870,100,2,0.85,479447980,40388,4.78,11840,11930,11820,15300,8240,11770,11871.41,16.82,2635,7592,12056,11912,11836,11692,11616,11875,11655,17891,3530,5000,8940,10,1,357815700,42473,-1.38,0.43,12,0.01,-8584.00,27611.00,17300,20230619,-31.39,11350,20231006,4.58,17300,-31.39,20230619,11350,4.58,20231006,17300,-31.39,20230619,11350,4.58,20231006,0.91,Y,034220,5000,17890 억,,60187533,N,N,209986,N,00,N
20231023,160356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11770,-150,5,-1.26,9961648930,841566,70.52,11920,11980,11760,15490,8350,11920,11837.39,16.85,0,-177302,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42115,-1.37,0.43,12,0.24,-8584.00,27611.00,17300,20230619,-31.97,11350,20231006,3.70,17300,-31.97,20230619,11350,3.70,20231006,17300,-31.97,20230619,11350,3.70,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,209902,N,00,N
20231023,150356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11780,-140,5,-1.17,8099772440,683360,57.26,11920,11980,11760,15490,8350,11920,11852.85,16.85,0,-127684,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42151,-1.37,0.43,12,0.19,-8584.00,27611.00,17300,20230619,-31.91,11350,20231006,3.79,17300,-31.91,20230619,11350,3.79,20231006,17300,-31.91,20230619,11350,3.79,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,140358,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11800,-120,5,-1.01,6761249600,569782,47.75,11920,11980,11770,15490,8350,11920,11866.37,16.85,0,-117104,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42222,-1.37,0.43,12,0.16,-8584.00,27611.00,17300,20230619,-31.79,11350,20231006,3.96,17300,-31.79,20230619,11350,3.96,20231006,17300,-31.79,20230619,11350,3.96,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,130358,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11820,-100,5,-0.84,5287641370,445058,37.29,11920,11980,11810,15490,8350,11920,11880.78,16.85,0,-78368,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42294,-1.38,0.43,12,0.12,-8584.00,27611.00,17300,20230619,-31.68,11350,20231006,4.14,17300,-31.68,20230619,11350,4.14,20231006,17300,-31.68,20230619,11350,4.14,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,120356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11840,-80,5,-0.67,4565382000,384033,32.18,11920,11980,11810,15490,8350,11920,11887.98,16.85,0,-73582,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42365,-1.38,0.43,12,0.11,-8584.00,27611.00,17300,20230619,-31.56,11350,20231006,4.32,17300,-31.56,20230619,11350,4.32,20231006,17300,-31.56,20230619,11350,4.32,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,110356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11950,30,2,0.25,3548718090,298305,25.00,11920,11980,11810,15490,8350,11920,11896.27,16.85,0,-65389,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42759,-1.39,0.43,12,0.08,-8584.00,27611.00,17300,20230619,-30.92,11350,20231006,5.29,17300,-30.92,20230619,11350,5.29,20231006,17300,-30.92,20230619,11350,5.29,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,100353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11860,-60,5,-0.50,2391891980,201358,16.87,11920,11960,11810,15490,8350,11920,11878.78,16.85,0,-55163,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42437,-1.38,0.43,12,0.06,-8584.00,27611.00,17300,20230619,-31.45,11350,20231006,4.49,17300,-31.45,20230619,11350,4.49,20231006,17300,-31.45,20230619,11350,4.49,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231023,090400,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11840,-80,5,-0.67,346006720,29067,2.44,11920,11960,11820,15490,8350,11920,11903.70,16.85,0,-6104,12300,12110,11920,11730,11540,12015,11635,17891,3570,5000,9050,10,1,357815700,42365,-1.38,0.43,12,0.01,-8584.00,27611.00,17300,20230619,-31.56,11350,20231006,4.32,17300,-31.56,20230619,11350,4.32,20231006,17300,-31.56,20230619,11350,4.32,20231006,0.93,Y,034220,5000,17890 억,,60295520,N,N,436403,N,00,N
20231020,160356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11920,-240,5,-1.97,14133204730,1189030,126.48,12070,12110,11730,15800,8520,12160,11886.26,16.87,0,-191543,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42652,-1.39,0.43,12,0.33,-8584.00,27611.00,17300,20230619,-31.10,11350,20231006,5.02,17300,-31.10,20230619,11350,5.02,20231006,17300,-31.10,20230619,11350,5.02,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,436403,N,00,N
20231020,150356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11950,-210,5,-1.73,12592241100,1059838,112.74,12070,12110,11730,15800,8520,12160,11881.29,16.87,0,-206407,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42759,-1.39,0.43,12,0.30,-8584.00,27611.00,17300,20230619,-30.92,11350,20231006,5.29,17300,-30.92,20230619,11350,5.29,20231006,17300,-30.92,20230619,11350,5.29,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,140358,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11960,-200,5,-1.64,10654051230,898136,95.54,12070,12110,11730,15800,8520,12160,11862.40,16.87,0,-192995,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42795,-1.39,0.43,12,0.25,-8584.00,27611.00,17300,20230619,-30.87,11350,20231006,5.37,17300,-30.87,20230619,11350,5.37,20231006,17300,-30.87,20230619,11350,5.37,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,130348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11890,-270,5,-2.22,9206934010,777123,82.67,12070,12110,11730,15800,8520,12160,11847.46,16.87,0,-187719,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42544,-1.39,0.43,12,0.22,-8584.00,27611.00,17300,20230619,-31.27,11350,20231006,4.76,17300,-31.27,20230619,11350,4.76,20231006,17300,-31.27,20230619,11350,4.76,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,120352,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11910,-250,5,-2.06,8517130960,719197,76.50,12070,12110,11730,15800,8520,12160,11842.56,16.87,0,-172660,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42616,-1.39,0.43,12,0.20,-8584.00,27611.00,17300,20230619,-31.16,11350,20231006,4.93,17300,-31.16,20230619,11350,4.93,20231006,17300,-31.16,20230619,11350,4.93,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,110356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11840,-320,5,-2.63,7457872570,629876,67.00,12070,12110,11730,15800,8520,12160,11840.22,16.87,0,-155016,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42365,-1.38,0.43,12,0.18,-8584.00,27611.00,17300,20230619,-31.56,11350,20231006,4.32,17300,-31.56,20230619,11350,4.32,20231006,17300,-31.56,20230619,11350,4.32,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,100353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11840,-320,5,-2.63,5789661600,488579,51.97,12070,12110,11730,15800,8520,12160,11850.00,16.87,0,-121560,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,42365,-1.38,0.43,12,0.14,-8584.00,27611.00,17300,20230619,-31.56,11350,20231006,4.32,17300,-31.56,20230619,11350,4.32,20231006,17300,-31.56,20230619,11350,4.32,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231020,090356,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12030,-130,5,-1.07,446266790,36989,3.93,12070,12110,12020,15800,8520,12160,12064.85,16.87,0,233,12400,12280,12130,12010,11860,12205,11935,17891,3640,5000,9240,10,1,357815700,43045,-1.40,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-30.46,11350,20231006,5.99,17300,-30.46,20230619,11350,5.99,20231006,17300,-30.46,20230619,11350,5.99,20231006,0.92,Y,034220,5000,17890 억,,60370911,N,N,267585,N,00,N
20231019,160353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12160,-130,5,-1.06,11377138250,937894,137.70,12180,12250,11980,15970,8610,12290,12130.50,16.79,-11517,293876,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43510,-1.42,0.44,12,0.26,-8584.00,27611.00,17300,20230619,-29.71,11350,20231006,7.14,17300,-29.71,20230619,11350,7.14,20231006,17300,-29.71,20230619,11350,7.14,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,267585,N,00,N
20231019,150351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12160,-130,5,-1.06,9746928640,803706,118.00,12180,12250,11980,15970,8610,12290,12127.48,16.79,-11517,292586,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43510,-1.42,0.44,12,0.22,-8584.00,27611.00,17300,20230619,-29.71,11350,20231006,7.14,17300,-29.71,20230619,11350,7.14,20231006,17300,-29.71,20230619,11350,7.14,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,140353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12230,-60,5,-0.49,8549484130,705374,103.56,12180,12250,11980,15970,8610,12290,12120.50,16.79,-11517,249409,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43761,-1.42,0.44,12,0.20,-8584.00,27611.00,17300,20230619,-29.31,11350,20231006,7.75,17300,-29.31,20230619,11350,7.75,20231006,17300,-29.31,20230619,11350,7.75,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,130350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12220,-70,5,-0.57,7487901600,618410,90.79,12180,12250,11980,15970,8610,12290,12108.31,16.79,-11517,216370,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43725,-1.42,0.44,12,0.17,-8584.00,27611.00,17300,20230619,-29.36,11350,20231006,7.67,17300,-29.36,20230619,11350,7.67,20231006,17300,-29.36,20230619,11350,7.67,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,120351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12200,-90,5,-0.73,6722824650,555617,81.58,12180,12250,11980,15970,8610,12290,12099.74,16.79,-11517,190994,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43654,-1.42,0.44,12,0.16,-8584.00,27611.00,17300,20230619,-29.48,11350,20231006,7.49,17300,-29.48,20230619,11350,7.49,20231006,17300,-29.48,20230619,11350,7.49,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,110352,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12200,-90,5,-0.73,5796939200,479760,70.44,12180,12250,11980,15970,8610,12290,12083.00,16.79,-11517,154875,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43654,-1.42,0.44,12,0.13,-8584.00,27611.00,17300,20230619,-29.48,11350,20231006,7.49,17300,-29.48,20230619,11350,7.49,20231006,17300,-29.48,20230619,11350,7.49,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,100350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12040,-250,5,-2.03,4167067780,345286,50.69,12180,12250,11980,15970,8610,12290,12068.45,16.79,-11517,98329,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43081,-1.40,0.44,12,0.10,-8584.00,27611.00,17300,20230619,-30.40,11350,20231006,6.08,17300,-30.40,20230619,11350,6.08,20231006,17300,-30.40,20230619,11350,6.08,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231019,090353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12160,-130,5,-1.06,537928340,44145,6.48,12180,12250,12100,15970,8610,12290,12185.47,16.79,-11517,12995,12510,12400,12330,12220,12150,12365,12185,17891,3680,5000,9340,10,1,357815700,43510,-1.42,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-29.71,11350,20231006,7.14,17300,-29.71,20230619,11350,7.14,20231006,17300,-29.71,20230619,11350,7.14,20231006,0.93,Y,034220,5000,17890 억,,60065526,N,N,192954,N,00,N
20231018,160353,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12290,-160,5,-1.29,8371960130,679038,96.01,12410,12440,12260,16180,8720,12450,12329.18,16.78,0,39136,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,43976,-1.43,0.45,12,0.19,-8584.00,27611.00,17300,20230619,-28.96,11350,20231006,8.28,17300,-28.96,20230619,11350,8.28,20231006,17300,-28.96,20230619,11350,8.28,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,192954,N,00,N
20231018,150349,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12260,-190,5,-1.53,7130636900,577961,81.72,12410,12440,12260,16180,8720,12450,12337.57,16.78,0,30384,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,43868,-1.43,0.44,12,0.16,-8584.00,27611.00,17300,20230619,-29.13,11350,20231006,8.02,17300,-29.13,20230619,11350,8.02,20231006,17300,-29.13,20230619,11350,8.02,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,140347,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12290,-160,5,-1.29,6184951810,500914,70.83,12410,12440,12290,16180,8720,12450,12347.33,16.78,0,24155,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,43976,-1.43,0.45,12,0.14,-8584.00,27611.00,17300,20230619,-28.96,11350,20231006,8.28,17300,-28.96,20230619,11350,8.28,20231006,17300,-28.96,20230619,11350,8.28,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,130346,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12330,-120,5,-0.96,5176823110,419000,59.24,12410,12440,12300,16180,8720,12450,12355.19,16.78,0,29336,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,44119,-1.44,0.45,12,0.12,-8584.00,27611.00,17300,20230619,-28.73,11350,20231006,8.63,17300,-28.73,20230619,11350,8.63,20231006,17300,-28.73,20230619,11350,8.63,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,120350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12360,-90,5,-0.72,4709644350,381175,53.90,12410,12440,12300,16180,8720,12450,12355.60,16.78,0,24807,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,44226,-1.44,0.45,12,0.11,-8584.00,27611.00,17300,20230619,-28.55,11350,20231006,8.90,17300,-28.55,20230619,11350,8.90,20231006,17300,-28.55,20230619,11350,8.90,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,110348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12380,-70,5,-0.56,3525054180,285133,40.32,12410,12440,12300,16180,8720,12450,12362.84,16.78,0,16496,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,44298,-1.44,0.45,12,0.08,-8584.00,27611.00,17300,20230619,-28.44,11350,20231006,9.07,17300,-28.44,20230619,11350,9.07,20231006,17300,-28.44,20230619,11350,9.07,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,100350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12350,-100,5,-0.80,2019452190,163155,23.07,12410,12440,12320,16180,8720,12450,12377.51,16.78,0,15915,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,44190,-1.44,0.45,12,0.05,-8584.00,27611.00,17300,20230619,-28.61,11350,20231006,8.81,17300,-28.61,20230619,11350,8.81,20231006,17300,-28.61,20230619,11350,8.81,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231018,090348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12370,-80,5,-0.64,206228160,16628,2.35,12410,12440,12370,16180,8720,12450,12402.46,16.78,0,-5878,12656,12552,12486,12382,12316,12520,12350,17891,3730,5000,9460,10,1,357815700,44262,-1.44,0.45,12,0.00,-8584.00,27611.00,17300,20230619,-28.50,11350,20231006,8.99,17300,-28.50,20230619,11350,8.99,20231006,17300,-28.50,20230619,11350,8.99,20231006,0.93,Y,034220,5000,17890 억,,60045956,N,N,206836,N,00,N
20231017,160351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12450,110,2,0.89,8812591210,705310,97.19,12470,12590,12420,16040,8640,12340,12494.64,16.75,0,206326,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44548,-1.45,0.45,12,0.20,-8584.00,27611.00,17300,20230619,-28.03,11350,20231006,9.69,17300,-28.03,20230619,11350,9.69,20231006,17300,-28.03,20230619,11350,9.69,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,206836,N,00,N
20231017,150349,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12460,120,2,0.97,7763887810,621120,85.59,12470,12590,12420,16040,8640,12340,12499.82,16.75,0,184946,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44584,-1.45,0.45,12,0.17,-8584.00,27611.00,17300,20230619,-27.98,11350,20231006,9.78,17300,-27.98,20230619,11350,9.78,20231006,17300,-27.98,20230619,11350,9.78,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,140350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12460,120,2,0.97,5817640920,465049,64.08,12470,12590,12420,16040,8640,12340,12509.74,16.75,0,139075,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44584,-1.45,0.45,12,0.13,-8584.00,27611.00,17300,20230619,-27.98,11350,20231006,9.78,17300,-27.98,20230619,11350,9.78,20231006,17300,-27.98,20230619,11350,9.78,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,130348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12530,190,2,1.54,4720954900,377496,52.02,12470,12590,12420,16040,8640,12340,12505.97,16.75,0,95769,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44834,-1.46,0.45,12,0.11,-8584.00,27611.00,17300,20230619,-27.57,11350,20231006,10.40,17300,-27.57,20230619,11350,10.40,20231006,17300,-27.57,20230619,11350,10.40,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,120350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12490,150,2,1.22,3606394400,288341,39.73,12470,12590,12420,16040,8640,12340,12507.39,16.75,0,54983,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44691,-1.46,0.45,12,0.08,-8584.00,27611.00,17300,20230619,-27.80,11350,20231006,10.04,17300,-27.80,20230619,11350,10.04,20231006,17300,-27.80,20230619,11350,10.04,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,110345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12480,140,2,1.13,3118474650,249254,34.35,12470,12590,12420,16040,8640,12340,12511.23,16.75,0,34696,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44655,-1.45,0.45,12,0.07,-8584.00,27611.00,17300,20230619,-27.86,11350,20231006,9.96,17300,-27.86,20230619,11350,9.96,20231006,17300,-27.86,20230619,11350,9.96,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,100345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12500,160,2,1.30,2407011450,192161,26.48,12470,12590,12420,16040,8640,12340,12526.02,16.75,0,15947,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44727,-1.46,0.45,12,0.05,-8584.00,27611.00,17300,20230619,-27.75,11350,20231006,10.13,17300,-27.75,20230619,11350,10.13,20231006,17300,-27.75,20230619,11350,10.13,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231017,090347,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12560,220,2,1.78,401901910,32106,4.42,12470,12590,12420,16040,8640,12340,12517.97,16.75,0,6114,12633,12486,12323,12176,12013,12405,12095,17891,3700,5000,9370,10,1,357815700,44942,-1.46,0.45,12,0.01,-8584.00,27611.00,17300,20230619,-27.40,11350,20231006,10.66,17300,-27.40,20230619,11350,10.66,20231006,17300,-27.40,20230619,11350,10.66,20231006,0.93,Y,034220,5000,17890 억,,59928937,N,N,181040,N,00,N
20231016,160346,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12340,-60,5,-0.48,8887788550,723354,73.92,12350,12470,12160,16120,8680,12400,12286.80,16.73,0,725,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,44154,-1.44,0.45,12,0.20,-8584.00,27611.00,17300,20230619,-28.67,11350,20231006,8.72,17300,-28.67,20230619,11350,8.72,20231006,17300,-28.67,20230619,11350,8.72,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,181040,N,00,N
20231016,150346,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12340,-60,5,-0.48,7212869990,587564,60.04,12350,12470,12160,16120,8680,12400,12275.88,16.73,0,-1064,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,44154,-1.44,0.45,12,0.16,-8584.00,27611.00,17300,20230619,-28.67,11350,20231006,8.72,17300,-28.67,20230619,11350,8.72,20231006,17300,-28.67,20230619,11350,8.72,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,140346,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12320,-80,5,-0.65,6008288740,489970,50.07,12350,12470,12160,16120,8680,12400,12262.55,16.73,0,-32520,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,44083,-1.44,0.45,12,0.14,-8584.00,27611.00,17300,20230619,-28.79,11350,20231006,8.55,17300,-28.79,20230619,11350,8.55,20231006,17300,-28.79,20230619,11350,8.55,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,130345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12220,-180,5,-1.45,5034919430,410380,41.94,12350,12470,12160,16120,8680,12400,12268.91,16.73,0,-50653,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,43725,-1.42,0.44,12,0.11,-8584.00,27611.00,17300,20230619,-29.36,11350,20231006,7.67,17300,-29.36,20230619,11350,7.67,20231006,17300,-29.36,20230619,11350,7.67,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,120345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12240,-160,5,-1.29,3826037670,311260,31.81,12350,12470,12210,16120,8680,12400,12292.08,16.73,0,-53353,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,43797,-1.43,0.44,12,0.09,-8584.00,27611.00,17300,20230619,-29.25,11350,20231006,7.84,17300,-29.25,20230619,11350,7.84,20231006,17300,-29.25,20230619,11350,7.84,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,110344,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12260,-140,5,-1.13,3131255240,254514,26.01,12350,12470,12210,16120,8680,12400,12302.86,16.73,0,-59800,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,43868,-1.43,0.44,12,0.07,-8584.00,27611.00,17300,20230619,-29.13,11350,20231006,8.02,17300,-29.13,20230619,11350,8.02,20231006,17300,-29.13,20230619,11350,8.02,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,100341,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12270,-130,5,-1.05,2367931180,192479,19.67,12350,12470,12210,16120,8680,12400,12302.26,16.73,0,-56746,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,43904,-1.43,0.44,12,0.05,-8584.00,27611.00,17300,20230619,-29.08,11350,20231006,8.11,17300,-29.08,20230619,11350,8.11,20231006,17300,-29.08,20230619,11350,8.11,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231016,090343,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12350,-50,5,-0.40,191732730,15515,1.59,12350,12380,12340,16120,8680,12400,12357.78,16.73,0,-2312,12713,12556,12413,12256,12113,12485,12185,17891,3720,5000,9420,10,1,357815700,44190,-1.44,0.45,12,0.00,-8584.00,27611.00,17300,20230619,-28.61,11350,20231006,8.81,17300,-28.61,20230619,11350,8.81,20231006,17300,-28.61,20230619,11350,8.81,20231006,0.91,Y,034220,5000,17890 억,,59853193,N,N,307938,N,00,N
20231012,160351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12490,-90,5,-0.72,12845762290,1024934,58.46,12640,12680,12480,16350,8810,12580,12533.31,16.73,0,50891,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44691,-1.46,0.45,12,0.29,-8584.00,27611.00,17300,20230619,-27.80,11350,20231006,10.04,17300,-27.80,20230619,11350,10.04,20231006,17300,-27.80,20230619,11350,10.04,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,398030,N,00,N
20231012,150345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12490,-90,5,-0.72,7784062910,619654,35.34,12640,12680,12480,16350,8810,12580,12561.95,16.73,0,102465,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44691,-1.46,0.45,12,0.17,-8584.00,27611.00,17300,20230619,-27.80,11350,20231006,10.04,17300,-27.80,20230619,11350,10.04,20231006,17300,-27.80,20230619,11350,10.04,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,140344,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12530,-50,5,-0.40,6707550830,533517,30.43,12640,12680,12480,16350,8810,12580,12572.33,16.73,0,106276,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44834,-1.46,0.45,12,0.15,-8584.00,27611.00,17300,20230619,-27.57,11350,20231006,10.40,17300,-27.57,20230619,11350,10.40,20231006,17300,-27.57,20230619,11350,10.40,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,130345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12500,-80,5,-0.64,5890426980,468296,26.71,12640,12680,12480,16350,8810,12580,12578.43,16.73,0,87647,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44727,-1.46,0.45,12,0.13,-8584.00,27611.00,17300,20230619,-27.75,11350,20231006,10.13,17300,-27.75,20230619,11350,10.13,20231006,17300,-27.75,20230619,11350,10.13,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,120351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12540,-40,5,-0.32,4980261000,395630,22.56,12640,12680,12480,16350,8810,12580,12588.18,16.73,0,74475,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44870,-1.46,0.45,12,0.11,-8584.00,27611.00,17300,20230619,-27.51,11350,20231006,10.48,17300,-27.51,20230619,11350,10.48,20231006,17300,-27.51,20230619,11350,10.48,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,110349,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,0,3,0.00,4179588340,331920,18.93,12640,12680,12480,16350,8810,12580,12592.16,16.73,0,65161,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,45013,-1.47,0.46,12,0.09,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,100348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12600,20,2,0.16,2821940740,224180,12.79,12640,12680,12480,16350,8810,12580,12587.83,16.73,0,50404,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,45085,-1.47,0.46,12,0.06,-8584.00,27611.00,17300,20230619,-27.17,11350,20231006,11.01,17300,-27.17,20230619,11350,11.01,20231006,17300,-27.17,20230619,11350,11.01,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231012,090349,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12510,-70,5,-0.56,461045070,36711,2.09,12640,12640,12480,16350,8810,12580,12558.77,16.73,0,-1557,12920,12750,12460,12290,12000,12835,12375,17891,3770,5000,9560,10,1,357815700,44763,-1.46,0.45,12,0.01,-8584.00,27611.00,17300,20230619,-27.69,11350,20231006,10.22,17300,-27.69,20230619,11350,10.22,20231006,17300,-27.69,20230619,11350,10.22,20231006,0.98,Y,034220,5000,17890 억,,59865048,N,N,365079,N,00,N
20231011,160345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,460,2,3.80,21855536020,1749685,61.68,12170,12630,12170,15750,8490,12120,12490.98,16.63,0,346855,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,45013,-1.47,0.46,12,0.49,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,365079,N,00,N
20231011,150345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12630,510,2,4.21,19470778290,1560158,55.00,12170,12630,12170,15750,8490,12120,12480.04,16.63,0,346029,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,45192,-1.47,0.46,12,0.44,-8584.00,27611.00,17300,20230619,-26.99,11350,20231006,11.28,17300,-26.99,20230619,11350,11.28,20231006,17300,-26.99,20230619,11350,11.28,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,140350,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,460,2,3.80,16286908310,1307473,46.09,12170,12620,12170,15750,8490,12120,12456.82,16.63,0,271576,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,45013,-1.47,0.46,12,0.37,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,130343,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12540,420,2,3.47,13621428540,1094375,38.58,12170,12620,12170,15750,8490,12120,12446.81,16.63,0,221676,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,44870,-1.46,0.45,12,0.31,-8584.00,27611.00,17300,20230619,-27.51,11350,20231006,10.48,17300,-27.51,20230619,11350,10.48,20231006,17300,-27.51,20230619,11350,10.48,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,120351,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12500,380,2,3.14,11677795540,938817,33.10,12170,12620,12170,15750,8490,12120,12438.89,16.63,0,189911,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,44727,-1.46,0.45,12,0.26,-8584.00,27611.00,17300,20230619,-27.75,11350,20231006,10.13,17300,-27.75,20230619,11350,10.13,20231006,17300,-27.75,20230619,11350,10.13,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,110347,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12580,460,2,3.80,9099074380,732046,25.81,12170,12620,12170,15750,8490,12120,12429.71,16.63,0,179519,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,45013,-1.47,0.46,12,0.20,-8584.00,27611.00,17300,20230619,-27.28,11350,20231006,10.84,17300,-27.28,20230619,11350,10.84,20231006,17300,-27.28,20230619,11350,10.84,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,100345,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12440,320,2,2.64,5154599780,417605,14.72,12170,12530,12170,15750,8490,12120,12343.32,16.63,0,53726,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,44512,-1.45,0.45,12,0.12,-8584.00,27611.00,17300,20230619,-28.09,11350,20231006,9.60,17300,-28.09,20230619,11350,9.60,20231006,17300,-28.09,20230619,11350,9.60,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231011,090347,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12230,110,2,0.91,497895570,40783,1.44,12170,12280,12170,15750,8490,12120,12208.72,16.63,0,-860,12640,12380,11970,11710,11300,12510,11840,17891,3630,5000,9210,10,1,357815700,43761,-1.42,0.44,12,0.01,-8584.00,27611.00,17300,20230619,-29.31,11350,20231006,7.75,17300,-29.31,20230619,11350,7.75,20231006,17300,-29.31,20230619,11350,7.75,20231006,0.92,Y,034220,5000,17890 억,,59505451,N,N,690439,N,00,N
20231010,160343,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12120,530,2,4.57,33787541140,2819030,57.65,11600,12230,11560,15060,8120,11590,11985.71,16.44,-11866,331727,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,43367,-1.41,0.44,12,0.79,-8584.00,27611.00,17300,20230619,-29.94,11350,20231006,6.78,17300,-29.94,20230619,11350,6.78,20231006,17300,-29.94,20230619,11350,6.78,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,690438,N,00,N
20231010,150343,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12090,500,2,4.31,30186720630,2521192,51.56,11600,12230,11560,15060,8120,11590,11973.74,16.44,-11866,336863,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,43260,-1.41,0.44,12,0.70,-8584.00,27611.00,17300,20230619,-30.12,11350,20231006,6.52,17300,-30.12,20230619,11350,6.52,20231006,17300,-30.12,20230619,11350,6.52,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,140342,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12010,420,2,3.62,24451826870,2046918,41.86,11600,12230,11560,15060,8120,11590,11946.31,16.44,-11866,332095,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,42974,-1.40,0.43,12,0.57,-8584.00,27611.00,17300,20230619,-30.58,11350,20231006,5.81,17300,-30.58,20230619,11350,5.81,20231006,17300,-30.58,20230619,11350,5.81,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,130340,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11890,300,2,2.59,20530866190,1717534,35.13,11600,12230,11560,15060,8120,11590,11954.45,16.44,-11866,281315,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,42544,-1.39,0.43,12,0.48,-8584.00,27611.00,17300,20230619,-31.27,11350,20231006,4.76,17300,-31.27,20230619,11350,4.76,20231006,17300,-31.27,20230619,11350,4.76,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,120342,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12020,430,2,3.71,18734271350,1567179,32.05,11600,12230,11560,15060,8120,11590,11954.97,16.44,-11866,300098,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,43009,-1.40,0.44,12,0.44,-8584.00,27611.00,17300,20230619,-30.52,11350,20231006,5.90,17300,-30.52,20230619,11350,5.90,20231006,17300,-30.52,20230619,11350,5.90,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,110334,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12130,540,2,4.66,16863940720,1412230,28.88,11600,12230,11560,15060,8120,11590,11942.25,16.44,-11866,293320,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,43403,-1.41,0.44,12,0.39,-8584.00,27611.00,17300,20230619,-29.88,11350,20231006,6.87,17300,-29.88,20230619,11350,6.87,20231006,17300,-29.88,20230619,11350,6.87,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,100338,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,12010,420,2,3.62,11684655320,984476,20.13,11600,12080,11560,15060,8120,11590,11869.93,16.44,-11866,154394,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,42974,-1.40,0.43,12,0.28,-8584.00,27611.00,17300,20230619,-30.58,11350,20231006,5.81,17300,-30.58,20230619,11350,5.81,20231006,17300,-30.58,20230619,11350,5.81,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231010,090339,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,11660,70,2,0.60,1388793000,119416,2.44,11600,11700,11590,15060,8120,11590,11631.11,16.44,-11866,-11888,12630,12110,11730,11210,10830,11920,11020,17891,3470,5000,8800,10,1,357815700,41721,-1.36,0.42,12,0.03,-8584.00,27611.00,17300,20230619,-32.60,11350,20231006,2.73,17300,-32.60,20230619,11350,2.73,20231006,17300,-32.60,20230619,11350,2.73,20231006,0.94,Y,034220,5000,17890 억,,58837349,N,N,1101217,N,00,N
20231006,160341,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11590,-750,5,-6.08,57067998020,4871606,422.52,12240,12250,11350,16040,8640,12340,11714.50,16.89,14678,-1535081,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,41471,-1.35,0.42,12,1.36,-8584.00,27611.00,17300,20230619,-33.01,11350,20231006,2.11,17300,-33.01,20230619,11350,2.11,20231006,17300,-33.01,20230619,11350,2.11,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,1101217,N,00,N
20231006,150335,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11430,-910,5,-7.37,51718979480,4408136,382.32,12240,12250,11350,16040,8640,12340,11732.61,16.89,14678,-1574010,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,40898,-1.33,0.41,12,1.23,-8584.00,27611.00,17300,20230619,-33.93,11350,20231006,0.70,17300,-33.93,20230619,11350,0.70,20231006,17300,-33.93,20230619,11350,0.70,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,140336,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11470,-870,5,-7.05,40525215330,3425635,297.11,12240,12250,11460,16040,8640,12340,11829.98,16.89,14678,-1477419,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,41041,-1.34,0.42,12,0.96,-8584.00,27611.00,17300,20230619,-33.70,11460,20231006,0.09,17300,-33.70,20230619,11460,0.09,20231006,17300,-33.70,20230619,11460,0.09,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,130335,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11790,-550,5,-4.46,27357173970,2289122,198.54,12240,12250,11780,16040,8640,12340,11950.94,16.89,14678,-1008810,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,42186,-1.37,0.43,12,0.64,-8584.00,27611.00,17300,20230619,-31.85,11780,20231006,0.08,17300,-31.85,20230619,11780,0.08,20231006,17300,-31.85,20230619,11780,0.08,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,120331,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11870,-470,5,-3.81,22375793720,1867513,161.97,12240,12250,11820,16040,8640,12340,11981.59,16.89,14678,-767437,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,42473,-1.38,0.43,12,0.52,-8584.00,27611.00,17300,20230619,-31.39,11820,20231006,0.42,17300,-31.39,20230619,11820,0.42,20231006,17300,-31.39,20230619,11820,0.42,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,110330,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,11980,-360,5,-2.92,15244279210,1266903,109.88,12240,12250,11950,16040,8640,12340,12032.70,16.89,14678,-496650,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,42866,-1.40,0.43,12,0.35,-8584.00,27611.00,17300,20230619,-30.75,11950,20231006,0.25,17300,-30.75,20230619,11950,0.25,20231006,17300,-30.75,20230619,11950,0.25,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,100332,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,12020,-320,5,-2.59,11202050020,929963,80.66,12240,12250,11950,16040,8640,12340,12045.68,16.89,14678,-399379,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,43009,-1.40,0.44,12,0.26,-8584.00,27611.00,17300,20230619,-30.52,11950,20231006,0.59,17300,-30.52,20230619,11950,0.59,20231006,17300,-30.52,20230619,11950,0.59,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N
20231006,090328,55,40.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,12180,-160,5,-1.30,1325117880,108913,9.45,12240,12250,12090,16040,8640,12340,12166.70,16.89,14678,-36474,12846,12592,12416,12162,11986,12505,12075,17891,3700,5000,9370,10,1,357815700,43582,-1.42,0.44,12,0.03,-8584.00,27611.00,17300,20230619,-29.60,12000,20221004,1.50,17300,-29.60,20230619,12090,0.74,20231006,17300,-29.60,20230619,12090,0.74,20231006,0.91,Y,034220,5000,17890 억,,60423895,N,N,12480,N,00,N