KissMeData/011070/price/prices-20230601.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
20230630,160242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309500,2500,2,0.81,38518589000,124429,118.08,309000,313000,307000,399000,215000,307000,309563.56,21.16,0,14963,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73250,7.48,1.72,12,0.53,41401.00,180255.00,371500,20220729,-16.69,248000,20230316,24.80,321000,-3.58,20230616,248000,24.80,20230316,371500,-16.69,20220729,248000,24.80,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,7446,N,00,N
20230630,150242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310000,3000,2,0.98,32195667000,104016,98.71,309000,313000,307000,399000,215000,307000,309526.81,21.16,0,14130,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73368,7.49,1.72,12,0.44,41401.00,180255.00,371500,20220729,-16.55,248000,20230316,25.00,321000,-3.43,20230616,248000,25.00,20230316,371500,-16.55,20220729,248000,25.00,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,140243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308500,1500,2,0.49,26978220500,87158,82.71,309000,313000,307000,399000,215000,307000,309533.19,21.16,0,10322,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73013,7.45,1.71,12,0.37,41401.00,180255.00,371500,20220729,-16.96,248000,20230316,24.40,321000,-3.89,20230616,248000,24.40,20230316,371500,-16.96,20220729,248000,24.40,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,130243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,2000,2,0.65,23985274500,77468,73.52,309000,313000,307000,399000,215000,307000,309616.23,21.16,0,9352,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73131,7.46,1.71,12,0.33,41401.00,180255.00,371500,20220729,-16.82,248000,20230316,24.60,321000,-3.74,20230616,248000,24.60,20230316,371500,-16.82,20220729,248000,24.60,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,120241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,2000,2,0.65,20725814500,66922,63.51,309000,313000,307000,399000,215000,307000,309702.23,21.16,0,6111,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73131,7.46,1.71,12,0.28,41401.00,180255.00,371500,20220729,-16.82,248000,20230316,24.60,321000,-3.74,20230616,248000,24.60,20230316,371500,-16.82,20220729,248000,24.60,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,110243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309500,2500,2,0.81,17560699500,56682,53.79,309000,313000,307000,399000,215000,307000,309812.30,21.16,0,5974,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73250,7.48,1.72,12,0.24,41401.00,180255.00,371500,20220729,-16.69,248000,20230316,24.80,321000,-3.58,20230616,248000,24.80,20230316,371500,-16.69,20220729,248000,24.80,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,100242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,2000,2,0.65,13734911000,44309,42.05,309000,313000,307000,399000,215000,307000,309982.11,21.16,0,4327,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73131,7.46,1.71,12,0.19,41401.00,180255.00,371500,20220729,-16.82,248000,20230316,24.60,321000,-3.74,20230616,248000,24.60,20230316,371500,-16.82,20220729,248000,24.60,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230630,090243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310500,3500,2,1.14,2816587000,9073,8.61,309000,312000,308500,399000,215000,307000,310447.15,21.16,0,4432,314333,310666,306333,302666,298333,312500,304500,1183,92000,5000,227180,500,1,23667107,73486,7.50,1.72,12,0.04,41401.00,180255.00,371500,20220729,-16.42,248000,20230316,25.20,321000,-3.27,20230616,248000,25.20,20230316,371500,-16.42,20220729,248000,25.20,20230316,0.74,Y,011070,5000,1183 억,,5007831,N,N,5099,N,00,N
20230629,160242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,4000,2,1.32,32133153500,104700,70.53,302500,310000,302000,393500,212500,303000,306908.35,21.17,0,1624,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72658,7.42,1.70,12,0.44,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,5099,N,00,N
20230629,150241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,4000,2,1.32,28257665500,92086,62.04,302500,310000,302000,393500,212500,303000,306863.37,21.17,0,1995,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72658,7.42,1.70,12,0.39,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,140240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307500,4500,2,1.49,25041351500,81622,54.99,302500,310000,302000,393500,212500,303000,306798.45,21.17,0,3548,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72776,7.43,1.71,12,0.34,41401.00,180255.00,371500,20220729,-17.23,248000,20230316,23.99,321000,-4.21,20230616,248000,23.99,20230316,371500,-17.23,20220729,248000,23.99,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,130240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308000,5000,2,1.65,21526561000,70193,47.29,302500,310000,302000,393500,212500,303000,306678.84,21.17,0,4284,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72895,7.44,1.71,12,0.30,41401.00,180255.00,371500,20220729,-17.09,248000,20230316,24.19,321000,-4.05,20230616,248000,24.19,20230316,371500,-17.09,20220729,248000,24.19,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,120241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,3500,2,1.16,18853739500,61511,41.44,302500,310000,302000,393500,212500,303000,306512.33,21.17,0,5830,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72540,7.40,1.70,12,0.26,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,110242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309500,6500,2,2.15,15421958500,50364,33.93,302500,310000,302000,393500,212500,303000,306212.51,21.17,0,5949,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,73250,7.48,1.72,12,0.21,41401.00,180255.00,371500,20220729,-16.69,248000,20230316,24.80,321000,-3.58,20230616,248000,24.80,20230316,371500,-16.69,20220729,248000,24.80,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,100242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,305500,2500,2,0.83,7761572500,25506,17.18,302500,306500,302000,393500,212500,303000,304305.84,21.17,0,881,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,72303,7.38,1.69,12,0.11,41401.00,180255.00,371500,20220729,-17.77,248000,20230316,23.19,321000,-4.83,20230616,248000,23.19,20230316,371500,-17.77,20220729,248000,23.19,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230629,090241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,303500,500,2,0.17,1737014500,5731,3.86,302500,304000,302000,393500,212500,303000,303091.64,21.17,0,-831,317666,310332,306166,298832,294666,308250,296750,1183,90500,5000,224220,500,1,23667107,71830,7.33,1.68,12,0.02,41401.00,180255.00,371500,20220729,-18.30,248000,20230316,22.38,321000,-5.45,20230616,248000,22.38,20230316,371500,-18.30,20220729,248000,22.38,20230316,0.76,Y,011070,5000,1183 억,,5009832,N,N,4733,N,00,N
20230628,160240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,303000,-9500,5,-3.04,45317163000,147829,83.33,313000,313500,302000,406000,219000,312500,306560.58,21.31,22,-30886,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,71711,7.32,1.68,12,0.62,41401.00,180255.00,371500,20220729,-18.44,248000,20230316,22.18,321000,-5.61,20230616,248000,22.18,20230316,371500,-18.44,20220729,248000,22.18,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,4733,N,00,N
20230628,150241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,302500,-10000,5,-3.20,40130930000,130718,73.69,313000,313500,302000,406000,219000,312500,307003.86,21.31,22,-30548,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,71593,7.31,1.68,12,0.55,41401.00,180255.00,371500,20220729,-18.57,248000,20230316,21.98,321000,-5.76,20230616,248000,21.98,20230316,371500,-18.57,20220729,248000,21.98,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,140240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,304000,-8500,5,-2.72,30212178500,98008,55.25,313000,313500,303500,406000,219000,312500,308262.37,21.31,22,-23566,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,71948,7.34,1.69,12,0.41,41401.00,180255.00,371500,20220729,-18.17,248000,20230316,22.58,321000,-5.30,20230616,248000,22.58,20230316,371500,-18.17,20220729,248000,22.58,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,130239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,-6000,5,-1.92,20718055500,66863,37.69,313000,313500,306000,406000,219000,312500,309858.30,21.31,22,-15855,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,72540,7.40,1.70,12,0.28,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,120221,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308500,-4000,5,-1.28,16804469000,54126,30.51,313000,313500,308000,406000,219000,312500,310469.44,21.31,22,-10796,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,73013,7.45,1.71,12,0.23,41401.00,180255.00,371500,20220729,-16.96,248000,20230316,24.40,321000,-3.89,20230616,248000,24.40,20230316,371500,-16.96,20220729,248000,24.40,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,110242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,-3500,5,-1.12,14305849000,46030,25.95,313000,313500,308500,406000,219000,312500,310794.03,21.31,22,-7927,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,73131,7.46,1.71,12,0.19,41401.00,180255.00,371500,20220729,-16.82,248000,20230316,24.60,321000,-3.74,20230616,248000,24.60,20230316,371500,-16.82,20220729,248000,24.60,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,100240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310000,-2500,5,-0.80,10788301000,34669,19.54,313000,313500,309500,406000,219000,312500,311180.05,21.31,22,-6096,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,73368,7.49,1.72,12,0.15,41401.00,180255.00,371500,20220729,-16.55,248000,20230316,25.00,321000,-3.43,20230616,248000,25.00,20230316,371500,-16.55,20220729,248000,25.00,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230628,090240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311000,-1500,5,-0.48,1488138500,4770,2.69,313000,313500,310500,406000,219000,312500,311978.72,21.31,22,-2205,322833,317666,311333,306166,299833,320250,308750,1183,93500,5000,231250,500,1,23667107,73605,7.51,1.73,12,0.02,41401.00,180255.00,371500,20220729,-16.29,248000,20230316,25.40,321000,-3.12,20230616,248000,25.40,20230316,371500,-16.29,20220729,248000,25.40,20230316,0.76,Y,011070,5000,1183 억,,5043438,N,N,3065,N,00,N
20230627,160240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,4500,2,1.46,55122964000,176754,248.55,311000,316500,305000,400000,216000,308000,311862.23,21.30,0,-2446,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73960,7.55,1.73,12,0.75,41401.00,180255.00,371500,20220729,-15.88,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,371500,-15.88,20220729,248000,26.01,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,3065,N,00,N
20230627,150241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,6000,2,1.95,51336548000,164656,231.54,311000,316500,305000,400000,216000,308000,311781.55,21.30,0,2722,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,74315,7.58,1.74,12,0.70,41401.00,180255.00,371500,20220729,-15.48,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,371500,-15.48,20220729,248000,26.61,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,140243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,6500,2,2.11,43017716500,138177,194.30,311000,316500,305000,400000,216000,308000,311324.26,21.30,0,8729,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,74433,7.60,1.74,12,0.58,41401.00,180255.00,371500,20220729,-15.34,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,371500,-15.34,20220729,248000,26.81,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,130244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,4500,2,1.46,29059611000,93842,131.96,311000,313000,305000,400000,216000,308000,309666.03,21.30,0,3377,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73960,7.55,1.73,12,0.40,41401.00,180255.00,371500,20220729,-15.88,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,371500,-15.88,20220729,248000,26.01,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,120244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311000,3000,2,0.97,23704155500,76678,107.82,311000,312000,305000,400000,216000,308000,309139.55,21.30,0,-841,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73605,7.51,1.73,12,0.32,41401.00,180255.00,371500,20220729,-16.29,248000,20230316,25.40,321000,-3.12,20230616,248000,25.40,20230316,371500,-16.29,20220729,248000,25.40,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,110243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310500,2500,2,0.81,18967829500,61454,86.42,311000,311500,305000,400000,216000,308000,308651.29,21.30,0,-687,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73486,7.50,1.72,12,0.26,41401.00,180255.00,371500,20220729,-16.42,248000,20230316,25.20,321000,-3.27,20230616,248000,25.20,20230316,371500,-16.42,20220729,248000,25.20,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,100239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309500,1500,2,0.49,9917474500,32193,45.27,311000,311000,305000,400000,216000,308000,308063.15,21.30,0,-3931,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73250,7.48,1.72,12,0.14,41401.00,180255.00,371500,20220729,-16.69,248000,20230316,24.80,321000,-3.58,20230616,248000,24.80,20230316,371500,-16.69,20220729,248000,24.80,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230627,090240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308500,500,2,0.16,1991063500,6421,9.03,311000,311000,308500,400000,216000,308000,310099.61,21.30,0,-1175,312000,310000,307000,305000,302000,311000,306000,1183,92000,5000,227920,500,1,23667107,73013,7.45,1.71,12,0.03,41401.00,180255.00,371500,20220729,-16.96,248000,20230316,24.40,321000,-3.89,20230616,248000,24.40,20230316,371500,-16.96,20220729,248000,24.40,20230316,0.76,Y,011070,5000,1183 억,,5040551,N,N,4300,N,00,N
20230626,160240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308000,1500,2,0.49,21390785000,69662,81.61,306500,309000,304000,398000,215000,306500,307062.94,21.34,0,-10275,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72895,7.44,1.71,12,0.29,41401.00,180255.00,371500,20220729,-17.09,248000,20230316,24.19,321000,-4.05,20230616,248000,24.19,20230316,371500,-17.09,20220729,248000,24.19,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,4300,N,00,N
20230626,150241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,500,2,0.16,18106086500,58990,69.11,306500,309000,304000,398000,215000,306500,306934.84,21.34,0,-9435,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72658,7.42,1.70,12,0.25,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,140241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308500,2000,2,0.65,15362720000,50068,58.66,306500,309000,304000,398000,215000,306500,306837.10,21.34,0,-5953,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,73013,7.45,1.71,12,0.21,41401.00,180255.00,371500,20220729,-16.96,248000,20230316,24.40,321000,-3.89,20230616,248000,24.40,20230316,371500,-16.96,20220729,248000,24.40,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,130241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,500,2,0.16,12314286000,40184,47.08,306500,308500,304000,398000,215000,306500,306447.49,21.34,0,-5824,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72658,7.42,1.70,12,0.17,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,120239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,0,3,0.00,10378918000,33876,39.69,306500,308500,304000,398000,215000,306500,306379.68,21.34,0,-5582,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72540,7.40,1.70,12,0.14,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,110239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,0,3,0.00,7901986500,25790,30.21,306500,308500,304000,398000,215000,306500,306397.31,21.34,0,-2002,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72540,7.40,1.70,12,0.11,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,100240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,500,2,0.16,5730369000,18711,21.92,306500,308500,304000,398000,215000,306500,306256.69,21.34,0,201,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,72658,7.42,1.70,12,0.08,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230626,090239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,304000,-2500,5,-0.82,445309500,1458,1.71,306500,306500,304000,398000,215000,306500,305424.90,21.34,0,214,312166,309332,306166,303332,300166,307750,301750,1183,91500,5000,226810,500,1,23667107,71948,7.34,1.69,12,0.01,41401.00,180255.00,371500,20220729,-18.17,248000,20230316,22.58,321000,-5.30,20230616,248000,22.58,20230316,371500,-18.17,20220729,248000,22.58,20230316,0.76,Y,011070,5000,1183 억,,5050753,N,N,3978,N,00,N
20230623,154651,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,-500,5,-0.16,24992817000,81731,81.38,309000,309000,303000,399000,215000,307000,305793.13,21.35,0,1199,312000,309500,307000,304500,302000,310750,305750,1183,92000,5000,227180,500,1,23667107,72540,7.40,1.70,12,0.35,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.75,Y,011070,5000,1183 억,,5053847,N,N,1085,N,00,N
20230623,140217,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,303500,-3500,5,-1.14,16007718500,52310,52.09,309000,309000,303000,399000,215000,307000,306016.39,21.35,0,2650,312000,309500,307000,304500,302000,310750,305750,1183,92000,5000,227180,500,1,23667107,71830,7.33,1.68,12,0.22,41401.00,180255.00,371500,20220729,-18.30,248000,20230316,22.38,321000,-5.45,20230616,248000,22.38,20230316,371500,-18.30,20220729,248000,22.38,20230316,0.75,Y,011070,5000,1183 억,,5053847,N,N,2339,N,00,N
20230622,160549,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,0,3,0.00,30578963000,99710,117.36,306500,309500,304500,399000,215000,307000,306678.88,21.36,22,-4393,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72658,7.42,1.70,12,0.42,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,2339,N,00,N
20230622,150108,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,-500,5,-0.16,25739997500,83948,98.80,306500,309500,304500,399000,215000,307000,306618.33,21.36,22,-3822,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72540,7.40,1.70,12,0.35,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,140419,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306500,-500,5,-0.16,19824841000,64644,76.08,306500,309500,304500,399000,215000,307000,306677.18,21.36,22,-2569,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72540,7.40,1.70,12,0.27,41401.00,180255.00,371500,20220729,-17.50,248000,20230316,23.59,321000,-4.52,20230616,248000,23.59,20230316,371500,-17.50,20220729,248000,23.59,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,130601,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,0,3,0.00,16995889000,55435,65.25,306500,309500,304500,399000,215000,307000,306591.28,21.36,22,-201,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72658,7.42,1.70,12,0.23,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,120632,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306000,-1000,5,-0.33,14929280000,48681,57.30,306500,309500,304500,399000,215000,307000,306675.68,21.36,22,1610,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72421,7.39,1.70,12,0.21,41401.00,180255.00,371500,20220729,-17.63,248000,20230316,23.39,321000,-4.67,20230616,248000,23.39,20230316,371500,-17.63,20220729,248000,23.39,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,110714,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306000,-1000,5,-0.33,13624103500,44417,52.28,306500,309500,304500,399000,215000,307000,306731.71,21.36,22,2101,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72421,7.39,1.70,12,0.19,41401.00,180255.00,371500,20220729,-17.63,248000,20230316,23.39,321000,-4.67,20230616,248000,23.39,20230316,371500,-17.63,20220729,248000,23.39,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,101022,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,0,3,0.00,10853996500,35371,41.63,306500,309500,304500,399000,215000,307000,306861.44,21.36,22,5124,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72658,7.42,1.70,12,0.15,41401.00,180255.00,371500,20220729,-17.36,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230622,090632,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308000,1000,2,0.33,1968621500,6413,7.55,306500,309000,305500,399000,215000,307000,306973.55,21.36,22,623,315333,311166,308833,304666,302333,310000,303500,1183,92000,5000,227180,500,1,23667107,72895,7.44,1.71,12,0.03,41401.00,180255.00,371500,20220729,-17.09,248000,20230316,24.19,321000,-4.05,20230616,248000,24.19,20230316,371500,-17.09,20220729,248000,24.19,20230316,0.75,Y,011070,5000,1183 억,,5055909,N,N,5819,N,00,N
20230621,160318,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307000,-6000,5,-1.92,26088552000,84505,85.69,313000,313000,306500,406500,219500,313000,308722.49,21.40,22,-4108,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,72658,7.42,1.70,12,0.36,41401.00,180255.00,372500,20220620,-17.58,248000,20230316,23.79,321000,-4.36,20230616,248000,23.79,20230316,371500,-17.36,20220729,248000,23.79,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,5815,N,00,N
20230621,150600,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307500,-5500,5,-1.76,21259827000,68776,69.74,313000,313000,307000,406500,219500,313000,309116.27,21.40,22,-4689,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,72776,7.43,1.71,12,0.29,41401.00,180255.00,372500,20220620,-17.45,248000,20230316,23.99,321000,-4.21,20230616,248000,23.99,20230316,371500,-17.23,20220729,248000,23.99,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,140300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308000,-5000,5,-1.60,17148077500,55405,56.18,313000,313000,307000,406500,219500,313000,309503.39,21.40,22,-4147,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,72895,7.44,1.71,12,0.23,41401.00,180255.00,372500,20220620,-17.32,248000,20230316,24.19,321000,-4.05,20230616,248000,24.19,20230316,371500,-17.09,20220729,248000,24.19,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,130405,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308500,-4500,5,-1.44,13158707500,42445,43.04,313000,313000,307000,406500,219500,313000,310017.00,21.40,22,-5608,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,73013,7.45,1.71,12,0.18,41401.00,180255.00,372500,20220620,-17.18,248000,20230316,24.40,321000,-3.89,20230616,248000,24.40,20230316,371500,-16.96,20220729,248000,24.40,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,120659,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,-4000,5,-1.28,10065778500,32406,32.86,313000,313000,309000,406500,219500,313000,310613.77,21.40,22,-3549,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,73131,7.46,1.71,12,0.14,41401.00,180255.00,372500,20220620,-17.05,248000,20230316,24.60,321000,-3.74,20230616,248000,24.60,20230316,371500,-16.82,20220729,248000,24.60,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,110252,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310500,-2500,5,-0.80,7936985000,25533,25.89,313000,313000,309500,406500,219500,313000,310851.02,21.40,22,-2719,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,73486,7.50,1.72,12,0.11,41401.00,180255.00,372500,20220620,-16.64,248000,20230316,25.20,321000,-3.27,20230616,248000,25.20,20230316,371500,-16.42,20220729,248000,25.20,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,100640,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311500,-1500,5,-0.48,4863880000,15636,15.86,313000,313000,309500,406500,219500,313000,311067.84,21.40,22,-1142,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,73723,7.52,1.73,12,0.07,41401.00,180255.00,372500,20220620,-16.38,248000,20230316,25.60,321000,-2.96,20230616,248000,25.60,20230316,371500,-16.15,20220729,248000,25.60,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230621,090907,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310500,-2500,5,-0.80,921193500,2957,3.00,313000,313000,310500,406500,219500,313000,311523.77,21.40,22,-611,319666,316332,311666,308332,303666,314000,306000,1183,93500,5000,231620,500,1,23667107,73486,7.50,1.72,12,0.01,41401.00,180255.00,372500,20220620,-16.64,248000,20230316,25.20,321000,-3.27,20230616,248000,25.20,20230316,371500,-16.42,20220729,248000,25.20,20230316,0.74,Y,011070,5000,1183 억,,5064889,N,N,4485,N,00,N
20230620,160508,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313000,-1500,5,-0.48,30521249000,98047,97.40,313500,315000,307000,408500,220500,314500,311290.44,21.43,-376,-9922,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,74078,7.56,1.74,12,0.41,41401.00,180255.00,373500,20220617,-16.20,248000,20230316,26.21,321000,-2.49,20230616,248000,26.21,20230316,372500,-15.97,20220620,248000,26.21,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,4485,N,00,N
20230620,150411,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,-2000,5,-0.64,28184348500,90581,89.99,313500,315000,307000,408500,220500,314500,311150.78,21.43,-376,-9410,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73960,7.55,1.73,12,0.38,41401.00,180255.00,373500,20220617,-16.33,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,372500,-16.11,20220620,248000,26.01,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,140551,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,-2000,5,-0.64,24439046500,78604,78.09,313500,315000,307000,408500,220500,314500,310913.52,21.43,-376,-8205,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73960,7.55,1.73,12,0.33,41401.00,180255.00,373500,20220617,-16.33,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,372500,-16.11,20220620,248000,26.01,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,130348,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,0,3,0.00,21322467500,68674,68.22,313500,315000,307000,408500,220500,314500,310488.21,21.43,-376,-6784,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,74433,7.60,1.74,12,0.29,41401.00,180255.00,373500,20220617,-15.80,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,372500,-15.57,20220620,248000,26.81,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,120905,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311500,-3000,5,-0.95,17894327500,57736,57.36,313500,313500,307000,408500,220500,314500,309933.62,21.43,-376,-6662,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73723,7.52,1.73,12,0.24,41401.00,180255.00,373500,20220617,-16.60,248000,20230316,25.60,321000,-2.96,20230616,248000,25.60,20230316,372500,-16.38,20220620,248000,25.60,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,110321,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310500,-4000,5,-1.27,15616103000,50421,50.09,313500,313500,307000,408500,220500,314500,309714.27,21.43,-376,-5620,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73486,7.50,1.72,12,0.21,41401.00,180255.00,373500,20220617,-16.87,248000,20230316,25.20,321000,-3.27,20230616,248000,25.20,20230316,372500,-16.64,20220620,248000,25.20,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,100400,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310000,-4500,5,-1.43,10706137000,34622,34.39,313500,313500,307000,408500,220500,314500,309229.31,21.43,-376,-8168,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73368,7.49,1.72,12,0.15,41401.00,180255.00,373500,20220617,-17.00,248000,20230316,25.00,321000,-3.43,20230616,248000,25.00,20230316,372500,-16.78,20220620,248000,25.00,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230620,090341,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311500,-3000,5,-0.95,902364000,2891,2.87,313500,313500,311000,408500,220500,314500,312128.68,21.43,-376,-1261,320166,317332,313666,310832,307166,318750,312250,1183,94000,5000,232730,500,1,23667107,73723,7.52,1.73,12,0.01,41401.00,180255.00,373500,20220617,-16.60,248000,20230316,25.60,321000,-2.96,20230616,248000,25.60,20230316,372500,-16.38,20220620,248000,25.60,20230316,0.70,Y,011070,5000,1183 억,,5071319,N,N,3468,N,00,N
20230619,160225,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,1000,2,0.32,31335236500,99855,63.60,313000,316500,310000,407500,219500,313500,313806.44,21.44,0,-11761,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74433,7.60,1.74,12,0.42,41401.00,180255.00,384500,20220616,-18.21,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,372500,-15.57,20220620,248000,26.81,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,3457,N,00,N
20230619,150324,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313500,0,3,0.00,28848773500,91941,58.56,313000,316500,310000,407500,219500,313500,313774.96,21.44,0,-13309,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74196,7.57,1.74,12,0.39,41401.00,180255.00,384500,20220616,-18.47,248000,20230316,26.41,321000,-2.34,20230616,248000,26.41,20230316,372500,-15.84,20220620,248000,26.41,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,140940,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,500,2,0.16,24721662500,78778,50.17,313000,316500,310000,407500,219500,313500,313814.44,21.44,0,-10042,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74315,7.58,1.74,12,0.33,41401.00,180255.00,384500,20220616,-18.34,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,372500,-15.70,20220620,248000,26.61,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,130335,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,500,2,0.16,21092125500,67221,42.81,313000,316500,310000,407500,219500,313500,313773.01,21.44,0,-6349,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74315,7.58,1.74,12,0.28,41401.00,180255.00,384500,20220616,-18.34,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,372500,-15.70,20220620,248000,26.61,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,120551,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,1000,2,0.32,17925483500,57143,36.39,313000,316500,310000,407500,219500,313500,313695.30,21.44,0,-2160,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74433,7.60,1.74,12,0.24,41401.00,180255.00,384500,20220616,-18.21,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,372500,-15.57,20220620,248000,26.81,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,110215,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315500,2000,2,0.64,15608800000,49783,31.71,313000,316500,310000,407500,219500,313500,313536.78,21.44,0,-696,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74670,7.62,1.75,12,0.21,41401.00,180255.00,384500,20220616,-17.95,248000,20230316,27.22,321000,-1.71,20230616,248000,27.22,20230316,372500,-15.30,20220620,248000,27.22,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,100949,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315500,2000,2,0.64,11725086500,37451,23.85,313000,316500,310000,407500,219500,313500,313077.66,21.44,0,-1189,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74670,7.62,1.75,12,0.16,41401.00,180255.00,384500,20220616,-17.95,248000,20230316,27.22,321000,-1.71,20230616,248000,27.22,20230316,372500,-15.30,20220620,248000,27.22,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230619,090240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313000,-500,5,-0.16,1797372000,5736,3.65,313000,314500,311500,407500,219500,313500,313348.42,21.44,0,121,325166,319332,315166,309332,305166,317250,307250,1183,94000,5000,231990,500,1,23667107,74078,7.56,1.74,12,0.02,41401.00,180255.00,384500,20220616,-18.60,248000,20230316,26.21,321000,-2.49,20230616,248000,26.21,20230316,372500,-15.97,20220620,248000,26.21,20230316,0.79,Y,011070,5000,1183 억,,5073590,N,N,10441,N,00,N
20230616,160808,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313500,-3500,5,-1.10,49136070000,156178,64.13,319500,321000,311000,412000,222000,317000,314617.43,21.62,22,-33998,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74196,7.57,1.74,12,0.66,41401.00,180255.00,384500,20220616,-18.47,248000,20230316,26.41,321000,-2.34,20230616,248000,26.41,20230316,384500,-18.47,20220616,248000,26.41,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,10441,N,00,N
20230616,150618,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,-3000,5,-0.95,41740651500,132602,54.45,319500,321000,311000,412000,222000,317000,314781.46,21.62,22,-40145,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74315,7.58,1.74,12,0.56,41401.00,180255.00,384500,20220616,-18.34,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,384500,-18.34,20220616,248000,26.61,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,140346,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,-2500,5,-0.79,35408609500,112469,46.18,319500,321000,311000,412000,222000,317000,314829.95,21.62,22,-37835,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74433,7.60,1.74,12,0.48,41401.00,180255.00,384500,20220616,-18.21,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,384500,-18.21,20220616,248000,26.81,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,130243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,-2500,5,-0.79,31140918500,98912,40.62,319500,321000,311000,412000,222000,317000,314834.59,21.62,22,-33548,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74433,7.60,1.74,12,0.42,41401.00,180255.00,384500,20220616,-18.21,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,384500,-18.21,20220616,248000,26.81,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,120205,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,-2500,5,-0.79,28107883500,89283,36.66,319500,321000,311000,412000,222000,317000,314817.87,21.62,22,-31001,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74433,7.60,1.74,12,0.38,41401.00,180255.00,384500,20220616,-18.21,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,384500,-18.21,20220616,248000,26.81,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,110819,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,-3000,5,-0.95,25489232500,80959,33.24,319500,321000,311000,412000,222000,317000,314841.25,21.62,22,-28317,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74315,7.58,1.74,12,0.34,41401.00,180255.00,384500,20220616,-18.34,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,384500,-18.34,20220616,248000,26.61,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,100408,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,-3000,5,-0.95,20550048500,65200,26.77,319500,321000,311000,412000,222000,317000,315184.79,21.62,22,-22342,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74315,7.58,1.74,12,0.28,41401.00,180255.00,384500,20220616,-18.34,248000,20230316,26.61,321000,-2.18,20230616,248000,26.61,20230316,384500,-18.34,20220616,248000,26.61,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230616,090815,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,-2000,5,-0.63,8993280000,28321,11.63,319500,321000,314000,412000,222000,317000,317548.11,21.62,22,-5599,326333,321666,313333,308666,300333,324000,311000,1183,95000,5000,234580,500,1,23667107,74551,7.61,1.75,12,0.12,41401.00,180255.00,384500,20220616,-18.08,248000,20230316,27.02,321000,-1.87,20230616,248000,27.02,20230316,384500,-18.08,20220616,248000,27.02,20230316,0.82,Y,011070,5000,1183 억,,5116764,N,N,9651,N,00,N
20230615,150144,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,316000,10500,2,3.44,67882726500,217399,134.22,307000,318000,305000,397000,214000,305500,312250.48,21.54,44,15075,313833,309666,305333,301166,296833,307500,299000,1183,91500,5000,226070,500,1,23667107,74788,7.63,1.75,12,0.92,41401.00,180255.00,384500,20220616,-17.82,248000,20230316,27.42,318000,-0.63,20230615,248000,27.42,20230316,384500,-17.82,20220616,248000,27.42,20230316,0.81,Y,011070,5000,1183 억,,5098284,N,N,9994,N,00,N
20230615,140810,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,9500,2,3.11,45620383500,147169,90.86,307000,315500,305000,397000,214000,305500,309987.34,21.54,44,22063,313833,309666,305333,301166,296833,307500,299000,1183,91500,5000,226070,500,1,23667107,74551,7.61,1.75,12,0.62,41401.00,180255.00,384500,20220616,-18.08,248000,20230316,27.02,315500,-0.16,20230615,248000,27.02,20230316,384500,-18.08,20220616,248000,27.02,20230316,0.81,Y,011070,5000,1183 억,,5098284,N,N,9994,N,00,N
20230615,130529,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309500,4000,2,1.31,27769077000,90080,55.61,307000,311000,305000,397000,214000,305500,308272.27,21.54,44,5590,313833,309666,305333,301166,296833,307500,299000,1183,91500,5000,226070,500,1,23667107,73250,7.48,1.72,12,0.38,41401.00,180255.00,384500,20220616,-19.51,248000,20230316,24.80,314500,-1.59,20230602,248000,24.80,20230316,384500,-19.51,20220616,248000,24.80,20230316,0.81,Y,011070,5000,1183 억,,5098284,N,N,9994,N,00,N
20230615,120414,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307500,2000,2,0.65,24068456500,78083,48.21,307000,311000,305000,397000,214000,305500,308243.08,21.54,44,4655,313833,309666,305333,301166,296833,307500,299000,1183,91500,5000,226070,500,1,23667107,72776,7.43,1.71,12,0.33,41401.00,180255.00,384500,20220616,-20.03,248000,20230316,23.99,314500,-2.23,20230602,248000,23.99,20230316,384500,-20.03,20220616,248000,23.99,20230316,0.81,Y,011070,5000,1183 억,,5098284,N,N,9994,N,00,N
20230615,111037,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,306000,500,2,0.16,21072765500,68301,42.17,307000,311000,305000,397000,214000,305500,308529.34,21.54,44,4752,313833,309666,305333,301166,296833,307500,299000,1183,91500,5000,226070,500,1,23667107,72421,7.39,1.70,12,0.29,41401.00,180255.00,384500,20220616,-20.42,248000,20230316,23.39,314500,-2.70,20230602,248000,23.39,20230316,384500,-20.42,20220616,248000,23.39,20230316,0.81,Y,011070,5000,1183 억,,5098284,N,N,9994,N,00,N
20230611,184833,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311000,8000,2,2.64,72382987500,233734,133.01,305000,313000,303000,393500,212500,303000,309674.83,21.50,32969,20708,308000,305500,302000,299500,296000,306750,300750,1183,90500,5000,224220,500,1,23667107,73605,7.51,1.73,12,0.99,41401.00,180255.00,392000,20220610,-20.66,248000,20230316,25.40,314500,-1.11,20230602,248000,25.40,20230316,392000,-20.66,20220610,248000,25.40,20230316,0.82,Y,011070,5000,1183 억,,5089226,N,N,10195,N,00,N