KissMeData/034220/price/prices-20241001.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
20241031,160444,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10640,-50,5,-0.47,8218064770,772025,93.21,10630,10730,10550,13890,7490,10690,10644.83,20.99,0,7376,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53200,-1.48,0.56,12,0.15,-7177.00,18988.00,13531,20240109,-21.37,9650,20240416,10.26,13531,-21.37,20240109,9650,10.26,20240416,14640,-27.32,20240109,9650,10.26,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,2093,N,00,N
20241031,150449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10650,-40,5,-0.37,6917117170,649760,78.45,10630,10730,10550,13890,7490,10690,10645.65,20.99,0,20672,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53250,-1.48,0.56,12,0.13,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,140449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10670,-20,5,-0.19,6005182940,564138,68.11,10630,10730,10550,13890,7490,10690,10644.88,20.99,0,26427,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53350,-1.49,0.56,12,0.11,-7177.00,18988.00,13531,20240109,-21.14,9650,20240416,10.57,13531,-21.14,20240109,9650,10.57,20240416,14640,-27.12,20240109,9650,10.57,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,130447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,20,2,0.19,5308953310,499003,60.24,10630,10730,10550,13890,7490,10690,10639.12,20.99,0,30180,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53550,-1.49,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-20.85,9650,20240416,10.98,13531,-20.85,20240109,9650,10.98,20240416,14640,-26.84,20240109,9650,10.98,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,120447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,-10,5,-0.09,4370394200,411201,49.64,10630,10710,10550,13890,7490,10690,10628.36,20.99,0,17365,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53400,-1.49,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,110449,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10620,-70,5,-0.65,3449846100,324722,39.20,10630,10710,10550,13890,7490,10690,10624.00,20.99,0,2062,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53100,-1.48,0.56,12,0.06,-7177.00,18988.00,13531,20240109,-21.51,9650,20240416,10.05,13531,-21.51,20240109,9650,10.05,20240416,14640,-27.46,20240109,9650,10.05,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,100448,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10650,-40,5,-0.37,2421847930,227779,27.50,10630,10710,10550,13890,7490,10690,10632.44,20.99,0,12420,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,53250,-1.48,0.56,12,0.05,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241031,090447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-110,5,-1.03,394676970,37243,4.50,10630,10640,10550,13890,7490,10690,10597.31,20.99,0,-5831,10943,10816,10723,10596,10503,10770,10550,25000,3200,5000,7910,10,1,500000000,52900,-1.47,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.55,N,034220,5000,25000 억,,104968832,N,N,3719,N,00,N
20241030,160446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10690,-10,5,-0.09,8850587730,823943,58.31,10760,10850,10630,13910,7490,10700,10741.85,20.98,0,73959,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53450,-1.49,0.56,12,0.16,-7177.00,18988.00,13531,20240109,-21.00,9650,20240416,10.78,13531,-21.00,20240109,9650,10.78,20240416,14640,-26.98,20240109,9650,10.78,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,3676,N,00,N
20241030,150455,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10700,0,3,0.00,7674126770,713920,50.53,10760,10850,10630,13910,7490,10700,10749.29,20.98,0,75992,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53500,-1.49,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-20.92,9650,20240416,10.88,13531,-20.92,20240109,9650,10.88,20240416,14640,-26.91,20240109,9650,10.88,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,140450,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10720,20,2,0.19,6681725630,621302,43.97,10760,10850,10630,13910,7490,10700,10754.41,20.98,0,71489,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53600,-1.49,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-20.77,9650,20240416,11.09,13531,-20.77,20240109,9650,11.09,20240416,14640,-26.78,20240109,9650,11.09,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,130450,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10730,30,2,0.28,5919884940,550369,38.95,10760,10850,10630,13910,7490,10700,10756.23,20.98,0,52395,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53650,-1.50,0.57,12,0.11,-7177.00,18988.00,13531,20240109,-20.70,9650,20240416,11.19,13531,-20.70,20240109,9650,11.19,20240416,14640,-26.71,20240109,9650,11.19,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,120454,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10760,60,2,0.56,5057923330,470015,33.27,10760,10850,10630,13910,7490,10700,10761.22,20.98,0,38992,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53800,-1.50,0.57,12,0.09,-7177.00,18988.00,13531,20240109,-20.48,9650,20240416,11.50,13531,-20.48,20240109,9650,11.50,20240416,14640,-26.50,20240109,9650,11.50,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,110448,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10780,80,2,0.75,4265030320,396473,28.06,10760,10850,10630,13910,7490,10700,10757.45,20.98,0,31837,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53900,-1.50,0.57,12,0.08,-7177.00,18988.00,13531,20240109,-20.33,9650,20240416,11.71,13531,-20.33,20240109,9650,11.71,20240416,14640,-26.37,20240109,9650,11.71,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,100446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10810,110,2,1.03,3184800930,296140,20.96,10760,10850,10630,13910,7490,10700,10754.40,20.98,0,10031,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,54050,-1.51,0.57,12,0.06,-7177.00,18988.00,13531,20240109,-20.11,9650,20240416,12.02,13531,-20.11,20240109,9650,12.02,20240416,14640,-26.16,20240109,9650,12.02,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241030,090447,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,10,2,0.09,565950300,52793,3.74,10760,10760,10640,13910,7490,10700,10720.23,20.98,0,-19975,11053,10876,10563,10386,10073,10965,10475,25000,3210,5000,7910,10,1,500000000,53550,-1.49,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-20.85,9650,20240416,10.98,13531,-20.85,20240109,9650,10.98,20240416,14640,-26.84,20240109,9650,10.98,20240416,0.56,N,034220,5000,25000 억,,104912502,N,N,2366,N,00,N
20241029,160433,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10700,340,2,3.28,14919296040,1407427,159.29,10350,10740,10250,13460,7260,10360,10600.26,20.89,0,523735,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,53500,-1.49,0.56,12,0.28,-7177.00,18988.00,13531,20240109,-20.92,9650,20240416,10.88,13531,-20.92,20240109,9650,10.88,20240416,14640,-26.91,20240109,9650,10.88,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,2366,N,00,N
20241029,150442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,350,2,3.38,13945981730,1316507,149.00,10350,10740,10250,13460,7260,10360,10593.17,20.89,0,520872,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,53550,-1.49,0.56,12,0.26,-7177.00,18988.00,13531,20240109,-20.85,9650,20240416,10.98,13531,-20.85,20240109,9650,10.98,20240416,14640,-26.84,20240109,9650,10.98,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241029,140432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10670,310,2,2.99,11593582090,1096520,124.10,10350,10740,10250,13460,7260,10360,10573.07,20.89,0,416062,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,53350,-1.49,0.56,12,0.22,-7177.00,18988.00,13531,20240109,-21.14,9650,20240416,10.57,13531,-21.14,20240109,9650,10.57,20240416,14640,-27.12,20240109,9650,10.57,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241029,130436,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,320,2,3.09,10359935290,980931,111.02,10350,10740,10250,13460,7260,10360,10561.33,20.89,0,383942,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,53400,-1.49,0.56,12,0.20,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241029,120438,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10740,380,2,3.67,8673479210,823277,93.18,10350,10740,10250,13460,7260,10360,10535.31,20.89,0,337641,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,53700,-1.50,0.57,12,0.16,-7177.00,18988.00,13531,20240109,-20.63,9650,20240416,11.30,13531,-20.63,20240109,9650,11.30,20240416,14640,-26.64,20240109,9650,11.30,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241029,110446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,230,2,2.22,5722577220,546096,61.81,10350,10600,10250,13460,7260,10360,10479.07,20.89,0,223780,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,52950,-1.48,0.56,12,0.11,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241029,100437,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10470,110,2,1.06,2762550540,265290,30.03,10350,10480,10250,13460,7260,10360,10413.32,20.89,0,84146,10553,10456,10293,10196,10033,10505,10245,25000,3100,5000,7660,10,1,500000000,52350,-1.46,0.55,12,0.05,-7177.00,18988.00,13531,20240109,-22.62,9650,20240416,8.50,13531,-22.62,20240109,9650,8.50,20240416,14640,-28.48,20240109,9650,8.50,20240416,0.55,N,034220,5000,25000 억,,104425931,N,N,101,N,00,N
20241028,160433,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10360,250,2,2.47,9043589250,879305,50.49,10200,10390,10130,13140,7080,10110,10284.78,20.88,0,97297,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51800,-1.44,0.55,12,0.18,-7177.00,18988.00,13531,20240109,-23.44,9650,20240416,7.36,13531,-23.44,20240109,9650,7.36,20240416,14640,-29.23,20240109,9650,7.36,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,101,N,00,N
20241028,150434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10370,260,2,2.57,7993642770,777954,44.67,10200,10390,10130,13140,7080,10110,10275.53,20.88,0,74066,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51850,-1.44,0.55,12,0.16,-7177.00,18988.00,13531,20240109,-23.36,9650,20240416,7.46,13531,-23.36,20240109,9650,7.46,20240416,14640,-29.17,20240109,9650,7.46,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,140437,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10380,270,2,2.67,6669231990,650090,37.33,10200,10390,10130,13140,7080,10110,10259.28,20.88,0,70717,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51900,-1.45,0.55,12,0.13,-7177.00,18988.00,13531,20240109,-23.29,9650,20240416,7.56,13531,-23.29,20240109,9650,7.56,20240416,14640,-29.10,20240109,9650,7.56,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,130433,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10280,170,2,1.68,4555977680,445489,25.58,10200,10310,10130,13140,7080,10110,10227.31,20.88,0,-42017,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51400,-1.43,0.54,12,0.09,-7177.00,18988.00,13531,20240109,-24.03,9650,20240416,6.53,13531,-24.03,20240109,9650,6.53,20240416,14640,-29.78,20240109,9650,6.53,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,120434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10290,180,2,1.78,3908884770,382566,21.97,10200,10310,10130,13140,7080,10110,10217.97,20.88,0,-51303,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51450,-1.43,0.54,12,0.08,-7177.00,18988.00,13531,20240109,-23.95,9650,20240416,6.63,13531,-23.95,20240109,9650,6.63,20240416,14640,-29.71,20240109,9650,6.63,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,110402,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10270,160,2,1.58,3366199560,329648,18.93,10200,10310,10130,13140,7080,10110,10211.96,20.88,0,-58490,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51350,-1.43,0.54,12,0.07,-7177.00,18988.00,13531,20240109,-24.10,9650,20240416,6.42,13531,-24.10,20240109,9650,6.42,20240416,14640,-29.85,20240109,9650,6.42,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,100432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10210,100,2,0.99,2089855640,205123,11.78,10200,10240,10130,13140,7080,10110,10188.88,20.88,0,-67258,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,51050,-1.42,0.54,12,0.04,-7177.00,18988.00,13531,20240109,-24.54,9650,20240416,5.80,13531,-24.54,20240109,9650,5.80,20240416,14640,-30.26,20240109,9650,5.80,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241028,090431,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10160,50,2,0.49,411750860,40479,2.32,10200,10210,10130,13140,7080,10110,10174.35,20.88,0,-8915,10596,10352,10226,9982,9856,10290,9920,25000,3030,5000,7480,10,1,500000000,50800,-1.42,0.54,12,0.01,-7177.00,18988.00,13531,20240109,-24.91,9650,20240416,5.28,13531,-24.91,20240109,9650,5.28,20240416,14640,-30.60,20240109,9650,5.28,20240416,0.52,N,034220,5000,25000 억,,104399645,N,N,1378,N,00,N
20241025,160430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10110,-240,5,-2.32,17614838830,1727813,68.39,10380,10470,10100,13450,7250,10350,10195.17,21.00,0,-595904,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,50550,-1.41,0.53,12,0.35,-7177.00,18988.00,13531,20240109,-25.28,9650,20240416,4.77,13531,-25.28,20240109,9650,4.77,20240416,14640,-30.94,20240109,9650,4.77,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,1378,N,00,N
20241025,150435,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10110,-240,5,-2.32,16520338950,1619620,64.10,10380,10470,10100,13450,7250,10350,10200.13,21.00,0,-569356,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,50550,-1.41,0.53,12,0.32,-7177.00,18988.00,13531,20240109,-25.28,9650,20240416,4.77,13531,-25.28,20240109,9650,4.77,20240416,14640,-30.94,20240109,9650,4.77,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,140434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10130,-220,5,-2.13,14221855910,1392401,55.11,10380,10470,10120,13450,7250,10350,10213.91,21.00,0,-531177,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,50650,-1.41,0.53,12,0.28,-7177.00,18988.00,13531,20240109,-25.13,9650,20240416,4.97,13531,-25.13,20240109,9650,4.97,20240416,14640,-30.81,20240109,9650,4.97,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,130436,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10130,-220,5,-2.13,12696928500,1241974,49.16,10380,10470,10120,13450,7250,10350,10223.18,21.00,0,-503947,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,50650,-1.41,0.53,12,0.25,-7177.00,18988.00,13531,20240109,-25.13,9650,20240416,4.97,13531,-25.13,20240109,9650,4.97,20240416,14640,-30.81,20240109,9650,4.97,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,120435,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10180,-170,5,-1.64,10040206240,980449,38.81,10380,10470,10180,13450,7250,10350,10240.42,21.00,0,-384419,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,50900,-1.42,0.54,12,0.20,-7177.00,18988.00,13531,20240109,-24.77,9650,20240416,5.49,13531,-24.77,20240109,9650,5.49,20240416,14640,-30.46,20240109,9650,5.49,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,110432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10210,-140,5,-1.35,8255000690,805270,31.87,10380,10470,10180,13450,7250,10350,10251.22,21.00,0,-321367,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,51050,-1.42,0.54,12,0.16,-7177.00,18988.00,13531,20240109,-24.54,9650,20240416,5.80,13531,-24.54,20240109,9650,5.80,20240416,14640,-30.26,20240109,9650,5.80,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,100433,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10260,-90,5,-0.87,5270335520,513067,20.31,10380,10470,10180,13450,7250,10350,10272.22,21.00,0,-209412,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,51300,-1.43,0.54,12,0.10,-7177.00,18988.00,13531,20240109,-24.17,9650,20240416,6.32,13531,-24.17,20240109,9650,6.32,20240416,14640,-29.92,20240109,9650,6.32,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241025,090434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10300,-50,5,-0.48,712567420,68892,2.73,10380,10410,10300,13450,7250,10350,10343.25,21.00,0,-30258,10923,10636,10443,10156,9963,10540,10060,25000,3100,5000,7650,10,1,500000000,51500,-1.44,0.54,12,0.01,-7177.00,18988.00,13531,20240109,-23.88,9650,20240416,6.74,13531,-23.88,20240109,9650,6.74,20240416,14640,-29.64,20240109,9650,6.74,20240416,0.53,N,034220,5000,25000 억,,105019029,N,N,268,N,00,N
20241024,160426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10350,-350,5,-3.27,26075043920,2511890,166.91,10730,10730,10250,13910,7490,10700,10380.33,21.20,0,-1068667,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,51750,-1.44,0.55,12,0.50,-7177.00,18988.00,13531,20240109,-23.51,9650,20240416,7.25,13531,-23.51,20240109,9650,7.25,20240416,14640,-29.30,20240109,9650,7.25,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,268,N,00,N
20241024,150429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10350,-350,5,-3.27,24572959150,2366838,157.27,10730,10730,10250,13910,7490,10700,10381.84,21.20,0,-1040918,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,51750,-1.44,0.55,12,0.47,-7177.00,18988.00,13531,20240109,-23.51,9650,20240416,7.25,13531,-23.51,20240109,9650,7.25,20240416,14640,-29.30,20240109,9650,7.25,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,140420,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10340,-360,5,-3.36,21675927780,2087103,138.68,10730,10730,10250,13910,7490,10700,10385.26,21.20,0,-891683,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,51700,-1.44,0.54,12,0.42,-7177.00,18988.00,13531,20240109,-23.58,9650,20240416,7.15,13531,-23.58,20240109,9650,7.15,20240416,14640,-29.37,20240109,9650,7.15,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,130429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10450,-250,5,-2.34,17465654610,1682204,111.78,10730,10730,10250,13910,7490,10700,10382.11,21.20,0,-683525,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,52250,-1.46,0.55,12,0.34,-7177.00,18988.00,13531,20240109,-22.77,9650,20240416,8.29,13531,-22.77,20240109,9650,8.29,20240416,14640,-28.62,20240109,9650,8.29,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,120428,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10470,-230,5,-2.15,16249128550,1565736,104.04,10730,10730,10250,13910,7490,10700,10377.42,21.20,0,-646780,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,52350,-1.46,0.55,12,0.31,-7177.00,18988.00,13531,20240109,-22.62,9650,20240416,8.50,13531,-22.62,20240109,9650,8.50,20240416,14640,-28.48,20240109,9650,8.50,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,110430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,-270,5,-2.52,14540998030,1401997,93.16,10730,10730,10250,13910,7490,10700,10371.03,21.20,0,-626741,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,52150,-1.45,0.55,12,0.28,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,100431,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,-270,5,-2.52,12594848630,1215223,80.75,10730,10730,10250,13910,7490,10700,10363.51,21.20,0,-562862,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,52150,-1.45,0.55,12,0.24,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241024,090459,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10370,-330,5,-3.08,2005858060,191529,12.73,10730,10730,10360,13910,7490,10700,10469.77,21.20,0,-134448,11173,10936,10673,10436,10173,11055,10555,25000,3210,5000,7910,10,1,500000000,51850,-1.44,0.55,12,0.04,-7177.00,18988.00,13531,20240109,-23.36,9650,20240416,7.46,13531,-23.36,20240109,9650,7.46,20240416,14640,-29.17,20240109,9650,7.46,20240416,0.52,N,034220,5000,25000 억,,105984878,N,N,283,N,00,N
20241023,160430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10700,260,2,2.49,15969201300,1495222,135.83,10480,10910,10410,13570,7310,10440,10680.12,21.09,0,294549,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53500,-1.49,0.56,12,0.30,-7177.00,18988.00,13531,20240109,-20.92,9650,20240416,10.88,13531,-20.92,20240109,9650,10.88,20240416,14640,-26.91,20240109,9650,10.88,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,283,N,00,N
20241023,150436,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10720,280,2,2.68,14727508670,1379296,125.30,10480,10910,10410,13570,7310,10440,10677.56,21.09,0,297094,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53600,-1.49,0.56,12,0.28,-7177.00,18988.00,13531,20240109,-20.77,9650,20240416,11.09,13531,-20.77,20240109,9650,11.09,20240416,14640,-26.78,20240109,9650,11.09,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,140437,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10770,330,2,3.16,10849365180,1021137,92.76,10480,10870,10410,13570,7310,10440,10624.79,21.09,0,86220,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53850,-1.50,0.57,12,0.20,-7177.00,18988.00,13531,20240109,-20.40,9650,20240416,11.61,13531,-20.40,20240109,9650,11.61,20240416,14640,-26.43,20240109,9650,11.61,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,130431,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10630,190,2,1.82,6430042980,608976,55.32,10480,10660,10410,13570,7310,10440,10558.78,21.09,0,-42965,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53150,-1.48,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,120429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10610,170,2,1.63,5491321660,520484,47.28,10480,10660,10410,13570,7310,10440,10550.41,21.09,0,-34350,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53050,-1.48,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-21.59,9650,20240416,9.95,13531,-21.59,20240109,9650,9.95,20240416,14640,-27.53,20240109,9650,9.95,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,110429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10570,130,2,1.25,4583225830,434762,39.49,10480,10660,10410,13570,7310,10440,10541.92,21.09,0,-24773,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,52850,-1.47,0.56,12,0.09,-7177.00,18988.00,13531,20240109,-21.88,9650,20240416,9.53,13531,-21.88,20240109,9650,9.53,20240416,14640,-27.80,20240109,9650,9.53,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,100429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10630,190,2,1.82,3271227830,310998,28.25,10480,10660,10410,13570,7310,10440,10518.49,21.09,0,-39061,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,53150,-1.48,0.56,12,0.06,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241023,090429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,-10,5,-0.10,520702070,49698,4.51,10480,10580,10430,13570,7310,10440,10477.33,21.09,0,-19571,10786,10612,10456,10282,10126,10535,10205,25000,3130,5000,7720,10,1,500000000,52150,-1.45,0.55,12,0.01,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.52,N,034220,5000,25000 억,,105444221,N,N,1479,N,00,N
20241022,160424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10440,-160,5,-1.51,11135531090,1069458,88.70,10550,10630,10300,13780,7420,10600,10412.27,21.12,0,-186474,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52200,-1.45,0.55,12,0.21,-7177.00,18988.00,13531,20240109,-22.84,9650,20240416,8.19,13531,-22.84,20240109,9650,8.19,20240416,14640,-28.69,20240109,9650,8.19,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,1479,N,00,N
20241022,150430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10470,-130,5,-1.23,10277423130,987365,81.89,10550,10630,10300,13780,7420,10600,10408.94,21.12,0,-180943,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52350,-1.46,0.55,12,0.20,-7177.00,18988.00,13531,20240109,-22.62,9650,20240416,8.50,13531,-22.62,20240109,9650,8.50,20240416,14640,-28.48,20240109,9650,8.50,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,140431,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10440,-160,5,-1.51,8887753450,854365,70.86,10550,10630,10300,13780,7420,10600,10402.75,21.12,0,-188018,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52200,-1.45,0.55,12,0.17,-7177.00,18988.00,13531,20240109,-22.84,9650,20240416,8.19,13531,-22.84,20240109,9650,8.19,20240416,14640,-28.69,20240109,9650,8.19,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,130430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10420,-180,5,-1.70,7686803010,739318,61.32,10550,10630,10300,13780,7420,10600,10397.15,21.12,0,-208687,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52100,-1.45,0.55,12,0.15,-7177.00,18988.00,13531,20240109,-22.99,9650,20240416,7.98,13531,-22.99,20240109,9650,7.98,20240416,14640,-28.83,20240109,9650,7.98,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,120429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10420,-180,5,-1.70,6919058560,665638,55.21,10550,10630,10300,13780,7420,10600,10394.62,21.12,0,-224024,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52100,-1.45,0.55,12,0.13,-7177.00,18988.00,13531,20240109,-22.99,9650,20240416,7.98,13531,-22.99,20240109,9650,7.98,20240416,14640,-28.83,20240109,9650,7.98,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,110427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10390,-210,5,-1.98,6077070160,584725,48.50,10550,10630,10300,13780,7420,10600,10393.03,21.12,0,-230006,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,51950,-1.45,0.55,12,0.12,-7177.00,18988.00,13531,20240109,-23.21,9650,20240416,7.67,13531,-23.21,20240109,9650,7.67,20240416,14640,-29.03,20240109,9650,7.67,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,100427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10360,-240,5,-2.26,3885509110,372793,30.92,10550,10630,10340,13780,7420,10600,10422.69,21.12,0,-158745,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,51800,-1.44,0.55,12,0.07,-7177.00,18988.00,13531,20240109,-23.44,9650,20240416,7.36,13531,-23.44,20240109,9650,7.36,20240416,14640,-29.23,20240109,9650,7.36,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241022,090428,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10560,-40,5,-0.38,346420210,32796,2.72,10550,10630,10550,13780,7420,10600,10562.86,21.12,0,-5307,11240,10920,10760,10440,10280,10840,10360,25000,3180,5000,7840,10,1,500000000,52800,-1.47,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-21.96,9650,20240416,9.43,13531,-21.96,20240109,9650,9.43,20240416,14640,-27.87,20240109,9650,9.43,20240416,0.52,N,034220,5000,25000 억,,105623333,N,N,742,N,00,N
20241021,160424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10600,30,2,0.28,12978500580,1202061,166.31,10690,11080,10600,13740,7400,10570,10797.25,21.08,0,123675,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53000,-1.48,0.56,12,0.24,-7177.00,18988.00,13531,20240109,-21.66,9650,20240416,9.84,13531,-21.66,20240109,9650,9.84,20240416,14640,-27.60,20240109,9650,9.84,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,742,N,00,N
20241021,150427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10670,100,2,0.95,11705959190,1082253,149.73,10690,11080,10650,13740,7400,10570,10816.29,21.08,0,119978,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53350,-1.49,0.56,12,0.22,-7177.00,18988.00,13531,20240109,-21.14,9650,20240416,10.57,13531,-21.14,20240109,9650,10.57,20240416,14640,-27.12,20240109,9650,10.57,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,140429,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10700,130,2,1.23,10390489490,959079,132.69,10690,11080,10660,13740,7400,10570,10833.82,21.08,0,157884,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53500,-1.49,0.56,12,0.19,-7177.00,18988.00,13531,20240109,-20.92,9650,20240416,10.88,13531,-20.92,20240109,9650,10.88,20240416,14640,-26.91,20240109,9650,10.88,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,130426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10760,190,2,1.80,9402465770,866895,119.94,10690,11080,10660,13740,7400,10570,10846.14,21.08,0,198183,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53800,-1.50,0.57,12,0.17,-7177.00,18988.00,13531,20240109,-20.48,9650,20240416,11.50,13531,-20.48,20240109,9650,11.50,20240416,14640,-26.50,20240109,9650,11.50,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,120427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10740,170,2,1.61,8819791570,812707,112.44,10690,11080,10660,13740,7400,10570,10852.36,21.08,0,208655,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53700,-1.50,0.57,12,0.16,-7177.00,18988.00,13531,20240109,-20.63,9650,20240416,11.30,13531,-20.63,20240109,9650,11.30,20240416,14640,-26.64,20240109,9650,11.30,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,110424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,140,2,1.32,7980864960,734645,101.64,10690,11080,10660,13740,7400,10570,10863.57,21.08,0,208008,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,53550,-1.49,0.56,12,0.15,-7177.00,18988.00,13531,20240109,-20.85,9650,20240416,10.98,13531,-20.85,20240109,9650,10.98,20240416,14640,-26.84,20240109,9650,10.98,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,100427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10860,290,2,2.74,6432347910,590746,81.73,10690,11080,10660,13740,7400,10570,10888.52,21.08,0,251324,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,54300,-1.51,0.57,12,0.12,-7177.00,18988.00,13531,20240109,-19.74,9650,20240416,12.54,13531,-19.74,20240109,9650,12.54,20240416,14640,-25.82,20240109,9650,12.54,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241021,090425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10950,380,2,3.60,2275990650,208620,28.86,10690,11080,10660,13740,7400,10570,10909.74,21.08,0,132000,10763,10666,10583,10486,10403,10625,10445,25000,3170,5000,7820,10,1,500000000,54750,-1.53,0.58,12,0.04,-7177.00,18988.00,13531,20240109,-19.07,9650,20240416,13.47,13531,-19.07,20240109,9650,13.47,20240416,14640,-25.20,20240109,9650,13.47,20240416,0.53,N,034220,5000,25000 억,,105403345,N,N,1116,N,00,N
20241018,160424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10570,-20,5,-0.19,7610476960,719213,101.80,10590,10680,10500,13760,7420,10590,10581.70,21.11,0,-122237,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52850,-1.47,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.88,9650,20240416,9.53,13531,-21.88,20240109,9650,9.53,20240416,14640,-27.80,20240109,9650,9.53,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1116,N,00,N
20241018,150433,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-10,5,-0.09,6026613960,569457,80.60,10590,10680,10500,13760,7420,10590,10583.09,21.11,0,-119006,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52900,-1.47,0.56,12,0.11,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,140439,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10530,-60,5,-0.57,4664271360,440606,62.37,10590,10680,10500,13760,7420,10590,10586.04,21.11,0,-116675,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52650,-1.47,0.55,12,0.09,-7177.00,18988.00,13531,20240109,-22.18,9650,20240416,9.12,13531,-22.18,20240109,9650,9.12,20240416,14640,-28.07,20240109,9650,9.12,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,130426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10550,-40,5,-0.38,3559800690,335814,47.53,10590,10680,10500,13760,7420,10590,10600.51,21.11,0,-109486,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52750,-1.47,0.56,12,0.07,-7177.00,18988.00,13531,20240109,-22.03,9650,20240416,9.33,13531,-22.03,20240109,9650,9.33,20240416,14640,-27.94,20240109,9650,9.33,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,120432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,0,3,0.00,2902449090,273658,38.73,10590,10680,10500,13760,7420,10590,10606.12,21.11,0,-72688,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52950,-1.48,0.56,12,0.05,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,110430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-10,5,-0.09,2173939110,204837,28.99,10590,10680,10500,13760,7420,10590,10613.02,21.11,0,-34265,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,52900,-1.47,0.56,12,0.04,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,100426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10650,60,2,0.57,1084829380,102303,14.48,10590,10680,10500,13760,7420,10590,10604.08,21.11,0,1499,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,53250,-1.48,0.56,12,0.02,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241018,090426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10630,40,2,0.38,147775110,13922,1.97,10590,10680,10590,13760,7420,10590,10614.50,21.11,0,3950,10856,10722,10596,10462,10336,10790,10530,25000,3170,5000,7830,10,1,500000000,53150,-1.48,0.56,12,0.00,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.52,N,034220,5000,25000 억,,105528165,N,N,1603,N,00,N
20241017,160425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,160,2,1.53,7449670450,701182,80.39,10470,10730,10470,13550,7310,10430,10624.46,21.10,0,101654,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,52950,-1.48,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1603,N,00,N
20241017,150426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10640,210,2,2.01,6277180620,590593,67.71,10470,10730,10470,13550,7310,10430,10628.61,21.10,0,122869,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53200,-1.48,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.37,9650,20240416,10.26,13531,-21.37,20240109,9650,10.26,20240416,14640,-27.32,20240109,9650,10.26,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,140427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10630,200,2,1.92,5709673740,537223,61.59,10470,10730,10470,13550,7310,10430,10628.13,21.10,0,110132,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53150,-1.48,0.56,12,0.11,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,130425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,250,2,2.40,5139052030,483660,55.45,10470,10730,10470,13550,7310,10430,10625.34,21.10,0,107170,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53400,-1.49,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,120427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,250,2,2.40,4465166760,420529,48.21,10470,10730,10470,13550,7310,10430,10617.98,21.10,0,90428,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53400,-1.49,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,110427,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10650,220,2,2.11,3992629320,376224,43.13,10470,10730,10470,13550,7310,10430,10612.37,21.10,0,74614,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53250,-1.48,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,100428,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,250,2,2.40,2192405220,207384,23.78,10470,10690,10470,13550,7310,10430,10571.72,21.10,0,62472,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,53400,-1.49,0.56,12,0.04,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241017,090423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10490,60,2,0.58,143434780,13671,1.57,10470,10530,10470,13550,7310,10430,10491.90,21.10,0,4574,10616,10522,10456,10362,10296,10490,10330,25000,3120,5000,7710,10,1,500000000,52450,-1.46,0.55,12,0.00,-7177.00,18988.00,13531,20240109,-22.47,9650,20240416,8.70,13531,-22.47,20240109,9650,8.70,20240416,14640,-28.35,20240109,9650,8.70,20240416,0.52,N,034220,5000,25000 억,,105484933,N,N,1472,N,00,N
20241016,160423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,-140,5,-1.32,9037788570,863322,119.67,10530,10550,10390,13740,7400,10570,10468.65,21.14,0,-297035,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52150,-1.45,0.55,12,0.17,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,1472,N,00,N
20241016,150425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10460,-110,5,-1.04,6830988750,651911,90.37,10530,10550,10390,13740,7400,10570,10478.37,21.14,0,-236336,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52300,-1.46,0.55,12,0.13,-7177.00,18988.00,13531,20240109,-22.70,9650,20240416,8.39,13531,-22.70,20240109,9650,8.39,20240416,14640,-28.55,20240109,9650,8.39,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,140424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10510,-60,5,-0.57,5742010300,548011,75.96,10530,10550,10390,13740,7400,10570,10477.87,21.14,0,-192275,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52550,-1.46,0.55,12,0.11,-7177.00,18988.00,13531,20240109,-22.33,9650,20240416,8.91,13531,-22.33,20240109,9650,8.91,20240416,14640,-28.21,20240109,9650,8.91,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,130424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10530,-40,5,-0.38,4858760790,463946,64.31,10530,10550,10390,13740,7400,10570,10472.63,21.14,0,-163253,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52650,-1.47,0.55,12,0.09,-7177.00,18988.00,13531,20240109,-22.18,9650,20240416,9.12,13531,-22.18,20240109,9650,9.12,20240416,14640,-28.07,20240109,9650,9.12,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,120424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10500,-70,5,-0.66,4155838170,397095,55.04,10530,10540,10390,13740,7400,10570,10465.53,21.14,0,-145191,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52500,-1.46,0.55,12,0.08,-7177.00,18988.00,13531,20240109,-22.40,9650,20240416,8.81,13531,-22.40,20240109,9650,8.81,20240416,14640,-28.28,20240109,9650,8.81,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,110423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10460,-110,5,-1.04,3333930320,318763,44.19,10530,10530,10390,13740,7400,10570,10458.87,21.14,0,-146628,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52300,-1.46,0.55,12,0.06,-7177.00,18988.00,13531,20240109,-22.70,9650,20240416,8.39,13531,-22.70,20240109,9650,8.39,20240416,14640,-28.55,20240109,9650,8.39,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10460,-110,5,-1.04,2617981790,250300,34.70,10530,10530,10390,13740,7400,10570,10459.26,21.14,0,-111190,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52300,-1.46,0.55,12,0.05,-7177.00,18988.00,13531,20240109,-22.70,9650,20240416,8.39,13531,-22.70,20240109,9650,8.39,20240416,14640,-28.55,20240109,9650,8.39,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241016,090424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,-140,5,-1.32,531904340,50845,7.05,10530,10530,10410,13740,7400,10570,10460.74,21.14,0,-34007,10830,10700,10620,10490,10410,10660,10450,25000,3170,5000,7820,10,1,500000000,52150,-1.45,0.55,12,0.01,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.54,N,034220,5000,25000 억,,105702167,N,N,984,N,00,N
20241015,160421,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10570,-110,5,-1.03,7621650730,719146,92.84,10750,10750,10540,13880,7480,10680,10598.22,21.14,0,8948,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,52850,-1.47,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.88,9650,20240416,9.53,13531,-21.88,20240109,9650,9.53,20240416,14640,-27.80,20240109,9650,9.53,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,984,N,00,N
20241015,150425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-100,5,-0.94,6356587270,599516,77.40,10750,10750,10540,13880,7480,10680,10602.86,21.14,0,19205,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,52900,-1.47,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,140424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10560,-120,5,-1.12,5219356570,491935,63.51,10750,10750,10550,13880,7480,10680,10609.84,21.14,0,159,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,52800,-1.47,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-21.96,9650,20240416,9.43,13531,-21.96,20240109,9650,9.43,20240416,14640,-27.87,20240109,9650,9.43,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,130424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-100,5,-0.94,4387772720,413253,53.35,10750,10750,10550,13880,7480,10680,10617.64,21.14,0,-13763,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,52900,-1.47,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,120423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10600,-80,5,-0.75,3525851200,331731,42.83,10750,10750,10570,13880,7480,10680,10628.64,21.14,0,-8717,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,53000,-1.48,0.56,12,0.07,-7177.00,18988.00,13531,20240109,-21.66,9650,20240416,9.84,13531,-21.66,20240109,9650,9.84,20240416,14640,-27.60,20240109,9650,9.84,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,110424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10650,-30,5,-0.28,2976364880,279980,36.15,10750,10750,10570,13880,7480,10680,10630.63,21.14,0,-19368,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,53250,-1.48,0.56,12,0.06,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10610,-70,5,-0.66,1827643690,171584,22.15,10750,10750,10570,13880,7480,10680,10651.59,21.14,0,-27113,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,53050,-1.48,0.56,12,0.03,-7177.00,18988.00,13531,20240109,-21.59,9650,20240416,9.95,13531,-21.59,20240109,9650,9.95,20240416,14640,-27.53,20240109,9650,9.95,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241015,090422,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,30,2,0.28,377580320,35201,4.54,10750,10750,10700,13880,7480,10680,10726.46,21.14,0,-11428,10880,10780,10630,10530,10380,10830,10580,25000,3200,5000,7900,10,1,500000000,53550,-1.49,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-20.85,9650,20240416,10.98,13531,-20.85,20240109,9650,10.98,20240416,14640,-26.84,20240109,9650,10.98,20240416,0.54,N,034220,5000,25000 억,,105685237,N,N,2074,N,00,N
20241014,160413,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10680,190,2,1.81,8140821660,765240,95.93,10500,10730,10480,13630,7350,10490,10638.33,21.13,0,97688,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53400,-1.49,0.56,12,0.15,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2074,N,00,N
20241014,150418,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10690,200,2,1.91,7235809100,680531,85.31,10500,10730,10480,13630,7350,10490,10632.75,21.13,0,99969,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53450,-1.49,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.00,9650,20240416,10.78,13531,-21.00,20240109,9650,10.78,20240416,14640,-26.98,20240109,9650,10.78,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,140418,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10720,230,2,2.19,6239717670,587473,73.64,10500,10720,10480,13630,7350,10490,10621.45,21.13,0,94141,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53600,-1.49,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-20.77,9650,20240416,11.09,13531,-20.77,20240109,9650,11.09,20240416,14640,-26.78,20240109,9650,11.09,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,130419,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10660,170,2,1.62,5074142820,478337,59.96,10500,10690,10480,13630,7350,10490,10608.07,21.13,0,87360,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53300,-1.49,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-21.22,9650,20240416,10.47,13531,-21.22,20240109,9650,10.47,20240416,14640,-27.19,20240109,9650,10.47,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,120411,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10660,170,2,1.62,4085018680,385563,48.33,10500,10660,10480,13630,7350,10490,10595.15,21.13,0,61928,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53300,-1.49,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.22,9650,20240416,10.47,13531,-21.22,20240109,9650,10.47,20240416,14640,-27.19,20240109,9650,10.47,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,110416,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,100,2,0.95,3206357300,302912,37.97,10500,10640,10480,13630,7350,10490,10585.35,21.13,0,36759,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,52950,-1.48,0.56,12,0.06,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,100415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10630,140,2,1.33,2326667240,219846,27.56,10500,10640,10480,13630,7350,10490,10583.49,21.13,0,34156,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,53150,-1.48,0.56,12,0.04,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241014,090417,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10540,50,2,0.48,183673100,17467,2.19,10500,10550,10480,13630,7350,10490,10516.58,21.13,0,-5285,10723,10606,10493,10376,10263,10665,10435,25000,3140,5000,7760,10,1,500000000,52700,-1.47,0.56,12,0.00,-7177.00,18988.00,13531,20240109,-22.10,9650,20240416,9.22,13531,-22.10,20240109,9650,9.22,20240416,14640,-28.01,20240109,9650,9.22,20240416,0.53,N,034220,5000,25000 억,,105639002,N,N,2749,N,00,N
20241011,160409,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10490,180,2,1.75,8343537850,793828,50.28,10400,10610,10380,13400,7220,10310,10510.62,21.11,0,79771,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52450,-1.46,0.55,12,0.16,-7177.00,18988.00,13531,20240109,-22.47,9650,20240416,8.70,13531,-22.47,20240109,9650,8.70,20240416,14640,-28.35,20240109,9650,8.70,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,2749,N,00,N
20241011,150414,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10520,210,2,2.04,7635598370,726421,46.01,10400,10610,10380,13400,7220,10310,10511.35,21.11,0,95117,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52600,-1.47,0.55,12,0.15,-7177.00,18988.00,13531,20240109,-22.25,9650,20240416,9.02,13531,-22.25,20240109,9650,9.02,20240416,14640,-28.14,20240109,9650,9.02,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,140415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10510,200,2,1.94,6890317560,655402,41.51,10400,10610,10380,13400,7220,10310,10513.22,21.11,0,98635,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52550,-1.46,0.55,12,0.13,-7177.00,18988.00,13531,20240109,-22.33,9650,20240416,8.91,13531,-22.33,20240109,9650,8.91,20240416,14640,-28.21,20240109,9650,8.91,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,130416,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10510,200,2,1.94,6243361680,593944,37.62,10400,10610,10380,13400,7220,10310,10511.81,21.11,0,94883,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52550,-1.46,0.55,12,0.12,-7177.00,18988.00,13531,20240109,-22.33,9650,20240416,8.91,13531,-22.33,20240109,9650,8.91,20240416,14640,-28.21,20240109,9650,8.91,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,120414,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10530,220,2,2.13,4291256220,408978,25.90,10400,10570,10380,13400,7220,10310,10492.78,21.11,0,42697,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52650,-1.47,0.55,12,0.08,-7177.00,18988.00,13531,20240109,-22.18,9650,20240416,9.12,13531,-22.18,20240109,9650,9.12,20240416,14640,-28.07,20240109,9650,9.12,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,110412,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10500,190,2,1.84,3919949820,373623,23.67,10400,10570,10380,13400,7220,10310,10491.88,21.11,0,35002,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52500,-1.46,0.55,12,0.07,-7177.00,18988.00,13531,20240109,-22.40,9650,20240416,8.81,13531,-22.40,20240109,9650,8.81,20240416,14640,-28.28,20240109,9650,8.81,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,100419,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10410,100,2,0.97,2848608190,271218,17.18,10400,10570,10400,13400,7220,10310,10503.25,21.11,0,38130,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52050,-1.45,0.55,12,0.05,-7177.00,18988.00,13531,20240109,-23.07,9650,20240416,7.88,13531,-23.07,20240109,9650,7.88,20240416,14640,-28.89,20240109,9650,7.88,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241011,090415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10510,200,2,1.94,701028120,66872,4.24,10400,10550,10400,13400,7220,10310,10483.98,21.11,0,19386,10610,10460,10350,10200,10090,10405,10145,25000,3090,5000,7620,10,1,500000000,52550,-1.46,0.55,12,0.01,-7177.00,18988.00,13531,20240109,-22.33,9650,20240416,8.91,13531,-22.33,20240109,9650,8.91,20240416,14640,-28.21,20240109,9650,8.91,20240416,0.52,N,034220,5000,25000 억,,105569174,N,N,3187,N,00,N
20241010,160422,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10310,-110,5,-1.06,16289204280,1573830,131.96,10420,10500,10240,13540,7300,10420,10350.18,21.11,0,-9371,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,51550,-1.44,0.54,12,0.31,-7177.00,18988.00,13531,20240109,-23.80,9650,20240416,6.84,13531,-23.80,20240109,9650,6.84,20240416,14640,-29.58,20240109,9650,6.84,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,3187,N,00,N
20241010,150428,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10370,-50,5,-0.48,11203176770,1080863,90.63,10420,10500,10240,13540,7300,10420,10365.03,21.11,0,-176573,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,51850,-1.44,0.55,12,0.22,-7177.00,18988.00,13531,20240109,-23.36,9650,20240416,7.46,13531,-23.36,20240109,9650,7.46,20240416,14640,-29.17,20240109,9650,7.46,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,140426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10430,10,2,0.10,10087564350,973595,81.63,10420,10500,10240,13540,7300,10420,10361.15,21.11,0,-151016,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,52150,-1.45,0.55,12,0.19,-7177.00,18988.00,13531,20240109,-22.92,9650,20240416,8.08,13531,-22.92,20240109,9650,8.08,20240416,14640,-28.76,20240109,9650,8.08,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,130424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10390,-30,5,-0.29,9402613870,907696,76.11,10420,10500,10240,13540,7300,10420,10358.77,21.11,0,-159060,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,51950,-1.45,0.55,12,0.18,-7177.00,18988.00,13531,20240109,-23.21,9650,20240416,7.67,13531,-23.21,20240109,9650,7.67,20240416,14640,-29.03,20240109,9650,7.67,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,120425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10440,20,2,0.19,8380797310,809596,67.88,10420,10500,10240,13540,7300,10420,10351.82,21.11,0,-138638,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,52200,-1.45,0.55,12,0.16,-7177.00,18988.00,13531,20240109,-22.84,9650,20240416,8.19,13531,-22.84,20240109,9650,8.19,20240416,14640,-28.69,20240109,9650,8.19,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,110424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10450,30,2,0.29,7854076340,759143,63.65,10420,10500,10240,13540,7300,10420,10345.97,21.11,0,-137223,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,52250,-1.46,0.55,12,0.15,-7177.00,18988.00,13531,20240109,-22.77,9650,20240416,8.29,13531,-22.77,20240109,9650,8.29,20240416,14640,-28.62,20240109,9650,8.29,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10300,-120,5,-1.15,6426791000,621829,52.14,10420,10500,10240,13540,7300,10420,10335.30,21.11,0,-171777,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,51500,-1.44,0.54,12,0.12,-7177.00,18988.00,13531,20240109,-23.88,9650,20240416,6.74,13531,-23.88,20240109,9650,6.74,20240416,14640,-29.64,20240109,9650,6.74,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241010,090423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10260,-160,5,-1.54,2258843890,217795,18.26,10420,10500,10250,13540,7300,10420,10371.41,21.11,0,-79823,10746,10582,10496,10332,10246,10540,10290,25000,3120,5000,7710,10,1,500000000,51300,-1.43,0.54,12,0.04,-7177.00,18988.00,13531,20240109,-24.17,9650,20240416,6.32,13531,-24.17,20240109,9650,6.32,20240416,14640,-29.92,20240109,9650,6.32,20240416,0.52,N,034220,5000,25000 억,,105540612,N,N,2214,N,00,N
20241008,160422,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10420,-210,5,-1.98,12508832940,1188336,132.21,10560,10660,10410,13810,7450,10630,10526.70,21.12,0,4921,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52100,-1.45,0.55,12,0.24,-7177.00,18988.00,13531,20240109,-22.99,9650,20240416,7.98,13531,-22.99,20240109,9650,7.98,20240416,14640,-28.83,20240109,9650,7.98,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,2214,N,00,N
20241008,150425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10510,-120,5,-1.13,8039278280,760730,84.64,10560,10660,10510,13810,7450,10630,10567.84,21.12,0,34767,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52550,-1.46,0.55,12,0.15,-7177.00,18988.00,13531,20240109,-22.33,9650,20240416,8.91,13531,-22.33,20240109,9650,8.91,20240416,14640,-28.21,20240109,9650,8.91,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,140424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,-40,5,-0.38,6138955260,580297,64.56,10560,10660,10520,13810,7450,10630,10578.98,21.12,0,41356,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52950,-1.48,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,130423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10540,-90,5,-0.85,5048792570,476953,53.07,10560,10660,10520,13810,7450,10630,10585.51,21.12,0,6840,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52700,-1.47,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-22.10,9650,20240416,9.22,13531,-22.10,20240109,9650,9.22,20240416,14640,-28.01,20240109,9650,9.22,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,120423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10590,-40,5,-0.38,4325004230,408488,45.45,10560,10660,10520,13810,7450,10630,10587.83,21.12,0,-1335,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52950,-1.48,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,110422,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10580,-50,5,-0.47,2832569560,267219,29.73,10560,10660,10540,13810,7450,10630,10600.17,21.12,0,26920,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,52900,-1.47,0.56,12,0.05,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10610,-20,5,-0.19,1613973430,152372,16.95,10560,10650,10540,13810,7450,10630,10592.31,21.12,0,33,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,53050,-1.48,0.56,12,0.03,-7177.00,18988.00,13531,20240109,-21.59,9650,20240416,9.95,13531,-21.59,20240109,9650,9.95,20240416,14640,-27.53,20240109,9650,9.95,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241008,090422,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10610,-20,5,-0.19,248625720,23536,2.62,10560,10630,10540,13810,7450,10630,10563.49,21.12,0,2241,10843,10736,10603,10496,10363,10670,10430,25000,3180,5000,7860,10,1,500000000,53050,-1.48,0.56,12,0.00,-7177.00,18988.00,13531,20240109,-21.59,9650,20240416,9.95,13531,-21.59,20240109,9650,9.95,20240416,14640,-27.53,20240109,9650,9.95,20240416,0.52,N,034220,5000,25000 억,,105589482,N,N,5080,N,00,N
20241007,160421,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10630,50,2,0.47,9459856080,894546,108.92,10680,10710,10470,13750,7410,10580,10574.89,21.14,-34832,-81242,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,53150,-1.48,0.56,12,0.18,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,5080,N,00,N
20241007,150412,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10630,50,2,0.47,8415074400,796249,96.95,10680,10710,10470,13750,7410,10580,10568.40,21.14,-34832,-121941,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,53150,-1.48,0.56,12,0.16,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,140430,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10620,40,2,0.38,7234257430,685194,83.43,10680,10710,10470,13750,7410,10580,10557.97,21.14,-34832,-140324,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,53100,-1.48,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.51,9650,20240416,10.05,13531,-21.51,20240109,9650,10.05,20240416,14640,-27.46,20240109,9650,10.05,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,130415,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,10,2,0.09,6241512770,591730,72.05,10680,10710,10470,13750,7410,10580,10547.91,21.14,-34832,-155436,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,52950,-1.48,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,120439,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,10,2,0.09,5768130880,547018,66.61,10680,10710,10470,13750,7410,10580,10544.68,21.14,-34832,-159084,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,52950,-1.48,0.56,12,0.11,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,110410,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10530,-50,5,-0.47,4758981560,451332,54.96,10680,10710,10470,13750,7410,10580,10544.30,21.14,-34832,-136869,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,52650,-1.47,0.55,12,0.09,-7177.00,18988.00,13531,20240109,-22.18,9650,20240416,9.12,13531,-22.18,20240109,9650,9.12,20240416,14640,-28.07,20240109,9650,9.12,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,100409,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10540,-40,5,-0.38,3113723580,295148,35.94,10680,10710,10470,13750,7410,10580,10549.70,21.14,-34832,-72841,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,52700,-1.47,0.56,12,0.06,-7177.00,18988.00,13531,20240109,-22.10,9650,20240416,9.22,13531,-22.10,20240109,9650,9.22,20240416,14640,-28.01,20240109,9650,9.22,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241007,090349,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10560,-20,5,-0.19,682098460,64191,7.82,10680,10710,10550,13750,7410,10580,10626.08,21.14,-34832,-37047,10773,10676,10613,10516,10453,10725,10565,25000,3170,5000,7820,10,1,500000000,52800,-1.47,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-21.96,9650,20240416,9.43,13531,-21.96,20240109,9650,9.43,20240416,14640,-27.87,20240109,9650,9.43,20240416,0.49,N,034220,5000,25000 억,,105683185,N,N,123,N,00,N
20241004,160357,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10580,10,2,0.09,8670802210,816341,40.39,10570,10710,10550,13740,7400,10570,10621.70,21.16,0,-109287,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,52900,-1.47,0.56,12,0.16,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,123,N,00,N
20241004,150359,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,20,2,0.19,7434394370,699503,34.61,10570,10710,10550,13740,7400,10570,10628.13,21.16,0,-72387,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,52950,-1.48,0.56,12,0.14,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,140400,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10580,10,2,0.09,6236887850,586487,29.02,10570,10710,10550,13740,7400,10570,10634.35,21.16,0,-61866,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,52900,-1.47,0.56,12,0.12,-7177.00,18988.00,13531,20240109,-21.81,9650,20240416,9.64,13531,-21.81,20240109,9650,9.64,20240416,14640,-27.73,20240109,9650,9.64,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,130400,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10620,50,2,0.47,5221487310,490764,24.28,10570,10710,10550,13740,7400,10570,10639.55,21.16,0,-25733,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,53100,-1.48,0.56,12,0.10,-7177.00,18988.00,13531,20240109,-21.51,9650,20240416,10.05,13531,-21.51,20240109,9650,10.05,20240416,14640,-27.46,20240109,9650,10.05,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,120358,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10650,80,2,0.76,4393866700,412940,20.43,10570,10710,10550,13740,7400,10570,10640.50,21.16,0,-13634,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,53250,-1.48,0.56,12,0.08,-7177.00,18988.00,13531,20240109,-21.29,9650,20240416,10.36,13531,-21.29,20240109,9650,10.36,20240416,14640,-27.25,20240109,9650,10.36,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,110358,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10660,90,2,0.85,3528133250,331711,16.41,10570,10710,10550,13740,7400,10570,10636.23,21.16,0,-15170,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,53300,-1.49,0.56,12,0.07,-7177.00,18988.00,13531,20240109,-21.22,9650,20240416,10.47,13531,-21.22,20240109,9650,10.47,20240416,14640,-27.19,20240109,9650,10.47,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,100356,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10680,110,2,1.04,2484056200,233892,11.57,10570,10710,10550,13740,7400,10570,10620.59,21.16,0,-21004,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,53400,-1.49,0.56,12,0.05,-7177.00,18988.00,13531,20240109,-21.07,9650,20240416,10.67,13531,-21.07,20240109,9650,10.67,20240416,14640,-27.05,20240109,9650,10.67,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241004,090355,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,20,2,0.19,642415230,60624,3.00,10570,10690,10570,13740,7400,10570,10596.85,21.16,0,2952,10890,10730,10640,10480,10390,10685,10435,25000,3170,5000,7820,10,1,500000000,52950,-1.48,0.56,12,0.01,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.50,N,034220,5000,25000 억,,105804805,N,N,1677,N,00,N
20241002,160355,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10570,-370,5,-3.38,21244633840,2001300,95.78,10800,10800,10550,14220,7660,10940,10615.49,21.21,0,-264809,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,52850,-1.47,0.56,12,0.40,-7177.00,18988.00,13531,20240109,-21.88,9650,20240416,9.53,13531,-21.88,20240109,9650,9.53,20240416,14640,-27.80,20240109,9650,9.53,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,1677,N,00,N
20241002,150401,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,-350,5,-3.20,19063572750,1795027,85.90,10800,10800,10550,14220,7660,10940,10620.20,21.21,0,-254204,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,52950,-1.48,0.56,12,0.36,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,140359,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10590,-350,5,-3.20,16379909840,1541788,73.79,10800,10800,10550,14220,7660,10940,10623.95,21.21,0,-254326,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,52950,-1.48,0.56,12,0.31,-7177.00,18988.00,13531,20240109,-21.74,9650,20240416,9.74,13531,-21.74,20240109,9650,9.74,20240416,14640,-27.66,20240109,9650,9.74,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,130358,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10660,-280,5,-2.56,13953431760,1313116,62.84,10800,10800,10550,14220,7660,10940,10626.18,21.21,0,-203769,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,53300,-1.49,0.56,12,0.26,-7177.00,18988.00,13531,20240109,-21.22,9650,20240416,10.47,13531,-21.22,20240109,9650,10.47,20240416,14640,-27.19,20240109,9650,10.47,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,120355,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10630,-310,5,-2.83,12137915440,1142598,54.68,10800,10800,10550,14220,7660,10940,10623.06,21.21,0,-221728,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,53150,-1.48,0.56,12,0.23,-7177.00,18988.00,13531,20240109,-21.44,9650,20240416,10.16,13531,-21.44,20240109,9650,10.16,20240416,14640,-27.39,20240109,9650,10.16,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,110351,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10620,-320,5,-2.93,9989571560,940517,45.01,10800,10800,10550,14220,7660,10940,10621.33,21.21,0,-212651,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,53100,-1.48,0.56,12,0.19,-7177.00,18988.00,13531,20240109,-21.51,9650,20240416,10.05,13531,-21.51,20240109,9650,10.05,20240416,14640,-27.46,20240109,9650,10.05,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,100350,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10600,-340,5,-3.11,6777489060,638187,30.54,10800,10800,10550,14220,7660,10940,10619.86,21.21,0,-160343,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,53000,-1.48,0.56,12,0.13,-7177.00,18988.00,13531,20240109,-21.66,9650,20240416,9.84,13531,-21.66,20240109,9650,9.84,20240416,14640,-27.60,20240109,9650,9.84,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N
20241002,090348,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,N,10620,-320,5,-2.93,1329144390,124363,5.95,10800,10800,10610,14220,7660,10940,10687.43,21.21,0,-33539,11933,11436,11173,10676,10413,11305,10545,25000,3280,5000,8090,10,1,500000000,53100,-1.48,0.56,12,0.02,-7177.00,18988.00,13531,20240109,-21.51,9650,20240416,10.05,13531,-21.51,20240109,9650,10.05,20240416,14640,-27.46,20240109,9650,10.05,20240416,0.49,N,034220,5000,25000 억,,106036220,N,N,378,N,00,N