KissMeData/011070/price/prices-20230701.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
20230731,160251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,-2500,5,-0.94,63033290500,238167,126.65,270000,270000,261500,346000,187000,266500,264501.48,21.04,0,-43236,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62481,6.38,1.46,12,1.01,41401.00,180255.00,371500,20220729,-28.94,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,40262,N,00,N
20230731,150251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,263000,-3500,5,-1.31,58352325500,220412,117.21,270000,270000,261500,346000,187000,266500,264576.20,21.04,0,-40821,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62244,6.35,1.46,12,0.93,41401.00,180255.00,371500,20220729,-29.21,248000,20230316,6.05,321000,-18.07,20230616,248000,6.05,20230316,365500,-28.04,20220913,248000,6.05,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,140251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,-4000,5,-1.50,48040127500,181131,96.32,270000,270000,261500,346000,187000,266500,265073.46,21.04,0,-41202,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62126,6.34,1.46,12,0.77,41401.00,180255.00,371500,20220729,-29.34,248000,20230316,5.85,321000,-18.22,20230616,248000,5.85,20230316,365500,-28.18,20220913,248000,5.85,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,130253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,-1000,5,-0.38,33140065000,124549,66.23,270000,270000,264000,346000,187000,266500,266005.02,21.04,0,-24480,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62836,6.41,1.47,12,0.53,41401.00,180255.00,371500,20220729,-28.53,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,120255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,0,3,0.00,30634090500,115120,61.22,270000,270000,264000,346000,187000,266500,266027.77,21.04,0,-24036,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,63073,6.44,1.48,12,0.49,41401.00,180255.00,371500,20220729,-28.26,248000,20230316,7.46,321000,-16.98,20230616,248000,7.46,20230316,365500,-27.09,20220913,248000,7.46,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,110254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,-1500,5,-0.56,27672917000,103972,55.29,270000,270000,264000,346000,187000,266500,266080.78,21.04,0,-22798,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62718,6.40,1.47,12,0.44,41401.00,180255.00,371500,20220729,-28.67,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,100254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,-1500,5,-0.56,20195073000,75743,40.28,270000,270000,265000,346000,187000,266500,266668.55,21.04,0,-16274,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,62718,6.40,1.47,12,0.32,41401.00,180255.00,371500,20220729,-28.67,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230731,090251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,3000,2,1.13,5888712500,22057,11.73,270000,270000,269500,346000,187000,266500,269944.19,21.04,0,-923,278500,272500,269500,263500,260500,271000,262000,1183,79500,5000,191880,500,1,23667107,63783,6.51,1.50,12,0.09,41401.00,180255.00,371500,20220729,-27.46,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,365500,-26.27,20220913,248000,8.67,20230316,0.97,Y,011070,5000,1183 억,,4979907,N,N,12238,N,00,N
20230728,160252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,-3000,5,-1.11,50180978500,186606,69.38,270500,275500,266500,350000,189000,269500,268853.79,21.08,-72,-18314,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63073,6.44,1.48,12,0.79,41401.00,180255.00,371500,20220729,-28.26,248000,20230316,7.46,321000,-16.98,20230616,248000,7.46,20230316,371500,-28.26,20220729,248000,7.46,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,12237,N,00,N
20230728,150251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,-2500,5,-0.93,46283471000,171995,63.94,270500,275500,266500,350000,189000,269500,269050.13,21.08,-72,-15473,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63191,6.45,1.48,12,0.73,41401.00,180255.00,371500,20220729,-28.13,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,371500,-28.13,20220729,248000,7.66,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,140251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,-3000,5,-1.11,41671270500,154724,57.52,270500,275500,266500,350000,189000,269500,269303.33,21.08,-72,-14761,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63073,6.44,1.48,12,0.65,41401.00,180255.00,371500,20220729,-28.26,248000,20230316,7.46,321000,-16.98,20230616,248000,7.46,20230316,371500,-28.26,20220729,248000,7.46,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,130252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,-1500,5,-0.56,34988211500,129684,48.21,270500,275500,266500,350000,189000,269500,269844.25,21.08,-72,-11147,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63428,6.47,1.49,12,0.55,41401.00,180255.00,371500,20220729,-27.86,248000,20230316,8.06,321000,-16.51,20230616,248000,8.06,20230316,371500,-27.86,20220729,248000,8.06,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,-2000,5,-0.74,30360716000,112453,41.81,270500,275500,266500,350000,189000,269500,270079.73,21.08,-72,-8112,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63310,6.46,1.48,12,0.48,41401.00,180255.00,371500,20220729,-27.99,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,371500,-27.99,20220729,248000,7.86,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,110252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,-1500,5,-0.56,27217767000,100712,37.44,270500,275500,266500,350000,189000,269500,270419.83,21.08,-72,-6075,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63428,6.47,1.49,12,0.43,41401.00,180255.00,371500,20220729,-27.86,248000,20230316,8.06,321000,-16.51,20230616,248000,8.06,20230316,371500,-27.86,20220729,248000,8.06,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,100251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-500,5,-0.19,19659891500,72553,26.97,270500,275500,266500,350000,189000,269500,271466.54,21.08,-72,-2944,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63665,6.50,1.49,12,0.31,41401.00,180255.00,371500,20220729,-27.59,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,371500,-27.59,20220729,248000,8.47,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230728,090252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,-1000,5,-0.37,6358597500,23591,8.77,270500,270500,268500,350000,189000,269500,269653.09,21.08,-72,-1415,279833,274666,269833,264666,259833,277250,267250,1183,80500,5000,194040,500,1,23667107,63546,6.49,1.49,12,0.10,41401.00,180255.00,371500,20220729,-27.73,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,371500,-27.73,20220729,248000,8.27,20230316,0.94,Y,011070,5000,1183 억,,4988028,N,N,22590,N,00,N
20230727,160252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,-2000,5,-0.74,72041187500,267600,111.32,268000,275000,265000,352500,190500,271500,269209.95,21.14,-18510,-8841,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63783,6.51,1.50,12,1.13,41401.00,180255.00,371500,20220729,-27.46,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,371500,-27.46,20220729,248000,8.67,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22589,N,00,N
20230727,150250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,-2000,5,-0.74,66143525500,245719,102.22,268000,275000,265000,352500,190500,271500,269181.66,21.14,-18510,-6651,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63783,6.51,1.50,12,1.04,41401.00,180255.00,371500,20220729,-27.46,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,371500,-27.46,20220729,248000,8.67,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,140249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-2500,5,-0.92,58169314000,216134,89.91,268000,275000,265000,352500,190500,271500,269133.16,21.14,-18510,-11454,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63665,6.50,1.49,12,0.91,41401.00,180255.00,371500,20220729,-27.59,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,371500,-27.59,20220729,248000,8.47,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,130250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,500,2,0.18,49261090500,183155,76.19,268000,275000,265000,352500,190500,271500,268955.62,21.14,-18510,-14263,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,64375,6.57,1.51,12,0.77,41401.00,180255.00,371500,20220729,-26.78,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,371500,-26.78,20220729,248000,9.68,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,120251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,-1500,5,-0.55,43385065000,161475,67.17,268000,275000,265000,352500,190500,271500,268676.16,21.14,-18510,-13972,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63901,6.52,1.50,12,0.68,41401.00,180255.00,371500,20220729,-27.32,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,371500,-27.32,20220729,248000,8.87,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,110251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-2500,5,-0.92,35108154500,130846,54.43,268000,275000,265000,352500,190500,271500,268311.59,21.14,-18510,-18529,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63665,6.50,1.49,12,0.55,41401.00,180255.00,371500,20220729,-27.59,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,371500,-27.59,20220729,248000,8.47,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,100250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,-4500,5,-1.66,24099502000,89569,37.26,268000,275000,265000,352500,190500,271500,269055.12,21.14,-18510,-13355,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,63191,6.45,1.48,12,0.38,41401.00,180255.00,371500,20220729,-28.13,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,371500,-28.13,20220729,248000,7.66,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230727,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271000,-500,5,-0.18,1421844500,5283,2.20,268000,271000,268000,352500,190500,271500,269039.89,21.14,-18510,300,285166,278332,273166,266332,261166,275750,263750,1183,81000,5000,195480,500,1,23667107,64138,6.55,1.50,12,0.02,41401.00,180255.00,371500,20220729,-27.05,248000,20230316,9.27,321000,-15.58,20230616,248000,9.27,20230316,371500,-27.05,20220729,248000,9.27,20230316,0.91,Y,011070,5000,1183 억,,5002601,N,N,22271,N,00,N
20230726,160249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271500,-7500,5,-2.69,64850257000,238004,126.65,279500,280000,268000,362500,195500,279000,272475.29,21.22,0,-21718,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64256,6.56,1.51,12,1.01,41401.00,180255.00,371500,20220729,-26.92,248000,20230316,9.48,321000,-15.42,20230616,248000,9.48,20230316,371500,-26.92,20220729,248000,9.48,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22271,N,00,N
20230726,150251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271500,-7500,5,-2.69,59255051500,217376,115.68,279500,280000,268000,362500,195500,279000,272591.31,21.22,0,-21685,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64256,6.56,1.51,12,0.92,41401.00,180255.00,371500,20220729,-26.92,248000,20230316,9.48,321000,-15.42,20230616,248000,9.48,20230316,371500,-26.92,20220729,248000,9.48,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,140251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271500,-7500,5,-2.69,54855197000,201178,107.06,279500,280000,268000,362500,195500,279000,272668.76,21.22,0,-24137,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64256,6.56,1.51,12,0.85,41401.00,180255.00,371500,20220729,-26.92,248000,20230316,9.48,321000,-15.42,20230616,248000,9.48,20230316,371500,-26.92,20220729,248000,9.48,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,-8500,5,-3.05,39673803500,145277,77.31,279500,280000,270000,362500,195500,279000,273089.19,21.22,0,-16698,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64020,6.53,1.50,12,0.61,41401.00,180255.00,371500,20220729,-27.19,248000,20230316,9.07,321000,-15.73,20230616,248000,9.07,20230316,371500,-27.19,20220729,248000,9.07,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272500,-6500,5,-2.33,31537168500,115259,61.34,279500,280000,270000,362500,195500,279000,273618.23,21.22,0,-12360,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64493,6.58,1.51,12,0.49,41401.00,180255.00,371500,20220729,-26.65,248000,20230316,9.88,321000,-15.11,20230616,248000,9.88,20230316,371500,-26.65,20220729,248000,9.88,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,110249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272500,-6500,5,-2.33,27203117000,99375,52.88,279500,280000,270000,362500,195500,279000,273740.05,21.22,0,-12749,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64493,6.58,1.51,12,0.42,41401.00,180255.00,371500,20220729,-26.65,248000,20230316,9.88,321000,-15.11,20230616,248000,9.88,20230316,371500,-26.65,20220729,248000,9.88,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,100250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,-7000,5,-2.51,16723126000,60750,32.33,279500,280000,272000,362500,195500,279000,275275.46,21.22,0,-4599,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,64375,6.57,1.51,12,0.26,41401.00,180255.00,371500,20220729,-26.78,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,371500,-26.78,20220729,248000,9.68,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230726,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,277500,-1500,5,-0.54,2299914500,8248,4.39,279500,280000,276500,362500,195500,279000,278844.40,21.22,0,-3290,290333,284666,281333,275666,272333,283000,274000,1183,83500,5000,200880,500,1,23667107,65676,6.70,1.54,12,0.03,41401.00,180255.00,371500,20220729,-25.30,248000,20230316,11.90,321000,-13.55,20230616,248000,11.90,20230316,371500,-25.30,20220729,248000,11.90,20230316,0.90,Y,011070,5000,1183 억,,5021111,N,N,22377,N,00,N
20230725,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,0,3,0.00,52710688000,187345,107.63,280500,287000,278000,362500,195500,279000,281357.65,21.26,0,-9524,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66031,6.74,1.55,12,0.79,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,22377,N,00,N
20230725,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,0,3,0.00,49591119000,176165,101.20,280500,287000,278000,362500,195500,279000,281503.81,21.26,0,-9832,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66031,6.74,1.55,12,0.74,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,0,3,0.00,43136504000,153002,87.90,280500,287000,278500,362500,195500,279000,281934.25,21.26,0,-10442,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66031,6.74,1.55,12,0.65,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,281000,2000,2,0.72,36728825000,130141,74.76,280500,287000,278500,362500,195500,279000,282223.32,21.26,0,-4992,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66505,6.79,1.56,12,0.55,41401.00,180255.00,371500,20220729,-24.36,248000,20230316,13.31,321000,-12.46,20230616,248000,13.31,20230316,371500,-24.36,20220729,248000,13.31,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,120248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,281000,2000,2,0.72,34096985000,120781,69.39,280500,287000,278500,362500,195500,279000,282304.21,21.26,0,-3347,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66505,6.79,1.56,12,0.51,41401.00,180255.00,371500,20220729,-24.36,248000,20230316,13.31,321000,-12.46,20230616,248000,13.31,20230316,371500,-24.36,20220729,248000,13.31,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,110247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,281000,2000,2,0.72,27635527000,97842,56.21,280500,287000,278500,362500,195500,279000,282450.55,21.26,0,4812,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66505,6.79,1.56,12,0.41,41401.00,180255.00,371500,20220729,-24.36,248000,20230316,13.31,321000,-12.46,20230616,248000,13.31,20230316,371500,-24.36,20220729,248000,13.31,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,100247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,284000,5000,2,1.79,19723787500,69799,40.10,280500,287000,278500,362500,195500,279000,282579.80,21.26,0,5685,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,67215,6.86,1.58,12,0.29,41401.00,180255.00,371500,20220729,-23.55,248000,20230316,14.52,321000,-11.53,20230616,248000,14.52,20230316,371500,-23.55,20220729,248000,14.52,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230725,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,0,3,0.00,2154177000,7694,4.42,280500,281500,279000,362500,195500,279000,279981.41,21.26,0,-492,285333,282166,278833,275666,272333,280500,274000,1183,83500,5000,200880,500,1,23667107,66031,6.74,1.55,12,0.03,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.88,Y,011070,5000,1183 억,,5030682,N,N,13598,N,00,N
20230724,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,-3500,5,-1.24,48086987500,172676,118.44,280500,282000,275500,367000,198000,282500,278480.07,21.17,700,12050,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,66031,6.74,1.55,12,0.73,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,13598,N,00,N
20230724,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279000,-3500,5,-1.24,44634369500,160287,109.94,280500,282000,275500,367000,198000,282500,278464.98,21.17,700,10917,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,66031,6.74,1.55,12,0.68,41401.00,180255.00,371500,20220729,-24.90,248000,20230316,12.50,321000,-13.08,20230616,248000,12.50,20230316,371500,-24.90,20220729,248000,12.50,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278000,-4500,5,-1.59,39428479500,141568,97.10,280500,282000,275500,367000,198000,282500,278512.29,21.17,700,8034,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,65795,6.71,1.54,12,0.60,41401.00,180255.00,371500,20220729,-25.17,248000,20230316,12.10,321000,-13.40,20230616,248000,12.10,20230316,371500,-25.17,20220729,248000,12.10,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,130247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,277500,-5000,5,-1.77,31987548500,114779,78.73,280500,282000,275500,367000,198000,282500,278687.73,21.17,700,7118,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,65676,6.70,1.54,12,0.48,41401.00,180255.00,371500,20220729,-25.30,248000,20230316,11.90,321000,-13.55,20230616,248000,11.90,20230316,371500,-25.30,20220729,248000,11.90,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,120245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278500,-4000,5,-1.42,25942382500,93053,63.82,280500,282000,275500,367000,198000,282500,278790.95,21.17,700,4763,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,65913,6.73,1.55,12,0.39,41401.00,180255.00,371500,20220729,-25.03,248000,20230316,12.30,321000,-13.24,20230616,248000,12.30,20230316,371500,-25.03,20220729,248000,12.30,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,110247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,281500,-1000,5,-0.35,20904201000,75001,51.44,280500,282000,275500,367000,198000,282500,278718.31,21.17,700,7041,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,66623,6.80,1.56,12,0.32,41401.00,180255.00,371500,20220729,-24.23,248000,20230316,13.51,321000,-12.31,20230616,248000,13.51,20230316,371500,-24.23,20220729,248000,13.51,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,100244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278500,-4000,5,-1.42,15949712500,57314,39.31,280500,282000,275500,367000,198000,282500,278285.54,21.17,700,7416,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,65913,6.73,1.55,12,0.24,41401.00,180255.00,371500,20220729,-25.03,248000,20230316,12.30,321000,-13.24,20230616,248000,12.30,20230316,371500,-25.03,20220729,248000,12.30,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230724,090245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278500,-4000,5,-1.42,1784763500,6382,4.38,280500,282000,278000,367000,198000,282500,279650.02,21.17,700,-1033,289500,286000,284000,280500,278500,285000,279500,1183,84500,5000,203400,500,1,23667107,65913,6.73,1.55,12,0.03,41401.00,180255.00,371500,20220729,-25.03,248000,20230316,12.30,321000,-13.24,20230616,248000,12.30,20230316,371500,-25.03,20220729,248000,12.30,20230316,0.92,Y,011070,5000,1183 억,,5009362,N,N,10094,N,00,N
20230721,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,282500,-6500,5,-2.25,41079698500,144747,119.88,285500,287500,282000,375500,202500,289000,283809.93,21.20,-316,-11033,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,66860,6.82,1.57,12,0.61,41401.00,180255.00,371500,20220729,-23.96,248000,20230316,13.91,321000,-11.99,20230616,248000,13.91,20230316,371500,-23.96,20220729,248000,13.91,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,10016,N,00,N
20230721,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,282000,-7000,5,-2.42,37100127500,130655,108.21,285500,287500,282000,375500,202500,289000,283954.09,21.20,-316,-9588,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,66741,6.81,1.56,12,0.55,41401.00,180255.00,371500,20220729,-24.09,248000,20230316,13.71,321000,-12.15,20230616,248000,13.71,20230316,371500,-24.09,20220729,248000,13.71,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,283500,-5500,5,-1.90,27514757500,96737,80.12,285500,287500,282500,375500,202500,289000,284427.48,21.20,-316,-10379,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67096,6.85,1.57,12,0.41,41401.00,180255.00,371500,20220729,-23.69,248000,20230316,14.31,321000,-11.68,20230616,248000,14.31,20230316,371500,-23.69,20220729,248000,14.31,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,130244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,284000,-5000,5,-1.73,17888694500,62790,52.00,285500,287500,282500,375500,202500,289000,284895.82,21.20,-316,-2778,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67215,6.86,1.58,12,0.27,41401.00,180255.00,371500,20220729,-23.55,248000,20230316,14.52,321000,-11.53,20230616,248000,14.52,20230316,371500,-23.55,20220729,248000,14.52,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,120247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,284500,-4500,5,-1.56,15680349000,55024,45.57,285500,287500,282500,375500,202500,289000,284971.37,21.20,-316,-1703,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67333,6.87,1.58,12,0.23,41401.00,180255.00,371500,20220729,-23.42,248000,20230316,14.72,321000,-11.37,20230616,248000,14.72,20230316,371500,-23.42,20220729,248000,14.72,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,110246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,285500,-3500,5,-1.21,11973238500,42004,34.79,285500,287500,282500,375500,202500,289000,285047.98,21.20,-316,394,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67570,6.90,1.58,12,0.18,41401.00,180255.00,371500,20220729,-23.15,248000,20230316,15.12,321000,-11.06,20230616,248000,15.12,20230316,371500,-23.15,20220729,248000,15.12,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,100246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,286500,-2500,5,-0.87,9120955500,32016,26.52,285500,287500,282500,375500,202500,289000,284884.72,21.20,-316,1898,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67806,6.92,1.59,12,0.14,41401.00,180255.00,371500,20220729,-22.88,248000,20230316,15.52,321000,-10.75,20230616,248000,15.52,20230316,371500,-22.88,20220729,248000,15.52,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230721,090246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,283500,-5500,5,-1.90,1930344000,6778,5.61,285500,286500,283000,375500,202500,289000,284782.45,21.20,-316,-316,294000,291500,288500,286000,283000,292750,287250,1183,86500,5000,208080,500,1,23667107,67096,6.85,1.57,12,0.03,41401.00,180255.00,371500,20220729,-23.69,248000,20230316,14.31,321000,-11.68,20230616,248000,14.31,20230316,371500,-23.69,20220729,248000,14.31,20230316,0.84,Y,011070,5000,1183 억,,5017667,N,N,18941,N,00,N
20230720,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289000,1000,2,0.35,34404483000,119190,57.20,288000,291000,285500,374000,202000,288000,288652.20,21.27,0,5249,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68398,6.98,1.60,12,0.50,41401.00,180255.00,371500,20220729,-22.21,248000,20230316,16.53,321000,-9.97,20230616,248000,16.53,20230316,371500,-22.21,20220729,248000,16.53,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,18941,N,00,N
20230720,150244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289000,1000,2,0.35,31179736500,108040,51.85,288000,291000,285500,374000,202000,288000,288595.02,21.27,0,3245,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68398,6.98,1.60,12,0.46,41401.00,180255.00,371500,20220729,-22.21,248000,20230316,16.53,321000,-9.97,20230616,248000,16.53,20230316,371500,-22.21,20220729,248000,16.53,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,140244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289500,1500,2,0.52,25092070000,87011,41.76,288000,291000,285500,374000,202000,288000,288378.65,21.27,0,-305,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68516,6.99,1.61,12,0.37,41401.00,180255.00,371500,20220729,-22.07,248000,20230316,16.73,321000,-9.81,20230616,248000,16.73,20230316,371500,-22.07,20220729,248000,16.73,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,130244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289000,1000,2,0.35,21462833000,74448,35.73,288000,291000,285500,374000,202000,288000,288293.40,21.27,0,-513,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68398,6.98,1.60,12,0.31,41401.00,180255.00,371500,20220729,-22.21,248000,20230316,16.53,321000,-9.97,20230616,248000,16.53,20230316,371500,-22.21,20220729,248000,16.53,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,287500,-500,5,-0.17,18617879500,64547,30.98,288000,291000,285500,374000,202000,288000,288439.91,21.27,0,-1837,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68043,6.94,1.59,12,0.27,41401.00,180255.00,371500,20220729,-22.61,248000,20230316,15.93,321000,-10.44,20230616,248000,15.93,20230316,371500,-22.61,20220729,248000,15.93,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,110244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,288500,500,2,0.17,13294156500,46007,22.08,288000,291000,286500,374000,202000,288000,288961.88,21.27,0,3288,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68280,6.97,1.60,12,0.19,41401.00,180255.00,371500,20220729,-22.34,248000,20230316,16.33,321000,-10.12,20230616,248000,16.33,20230316,371500,-22.34,20220729,248000,16.33,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,100242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,288000,0,3,0.00,7926445500,27467,13.18,288000,290000,286500,374000,202000,288000,288583.16,21.27,0,3023,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68161,6.96,1.60,12,0.12,41401.00,180255.00,371500,20220729,-22.48,248000,20230316,16.13,321000,-10.28,20230616,248000,16.13,20230316,371500,-22.48,20220729,248000,16.13,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230720,090243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289000,1000,2,0.35,997040500,3464,1.66,288000,289500,286500,374000,202000,288000,287823.27,21.27,0,143,304000,296000,290500,282500,277000,293250,279750,1183,86000,5000,207360,500,1,23667107,68398,6.98,1.60,12,0.01,41401.00,180255.00,371500,20220729,-22.21,248000,20230316,16.53,321000,-9.97,20230616,248000,16.53,20230316,371500,-22.21,20220729,248000,16.53,20230316,0.85,Y,011070,5000,1183 억,,5035135,N,N,17278,N,00,N
20230719,160248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,288000,-5500,5,-1.87,60110999500,207347,142.82,298000,298500,285000,381500,205500,293500,289908.13,21.49,0,-50547,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,68161,6.96,1.60,12,0.88,41401.00,180255.00,371500,20220729,-22.48,248000,20230316,16.13,321000,-10.28,20230616,248000,16.13,20230316,371500,-22.48,20220729,248000,16.13,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,17272,N,00,N
20230719,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,287500,-6000,5,-2.04,54919760000,189337,130.42,298000,298500,285000,381500,205500,293500,290063.54,21.49,0,-50275,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,68043,6.94,1.59,12,0.80,41401.00,180255.00,371500,20220729,-22.61,248000,20230316,15.93,321000,-10.44,20230616,248000,15.93,20230316,371500,-22.61,20220729,248000,15.93,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,140247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,286000,-7500,5,-2.56,48214871000,165930,114.29,298000,298500,285000,381500,205500,293500,290573.56,21.49,0,-50068,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,67688,6.91,1.59,12,0.70,41401.00,180255.00,371500,20220729,-23.01,248000,20230316,15.32,321000,-10.90,20230616,248000,15.32,20230316,371500,-23.01,20220729,248000,15.32,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,130244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,287500,-6000,5,-2.04,38489485000,131937,90.88,298000,298500,287000,381500,205500,293500,291726.24,21.49,0,-37024,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,68043,6.94,1.59,12,0.56,41401.00,180255.00,371500,20220729,-22.61,248000,20230316,15.93,321000,-10.44,20230616,248000,15.93,20230316,371500,-22.61,20220729,248000,15.93,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,288500,-5000,5,-1.70,32058530000,109588,75.49,298000,298500,288000,381500,205500,293500,292536.87,21.49,0,-26908,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,68280,6.97,1.60,12,0.46,41401.00,180255.00,371500,20220729,-22.34,248000,20230316,16.33,321000,-10.12,20230616,248000,16.33,20230316,371500,-22.34,20220729,248000,16.33,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,110247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290000,-3500,5,-1.19,23012998500,78268,53.91,298000,298500,290000,381500,205500,293500,294028.19,21.49,0,-11117,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,68635,7.00,1.61,12,0.33,41401.00,180255.00,371500,20220729,-21.94,248000,20230316,16.94,321000,-9.66,20230616,248000,16.94,20230316,371500,-21.94,20220729,248000,16.94,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,100245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,0,3,0.00,13984950000,47356,32.62,298000,298500,292500,381500,205500,293500,295315.27,21.49,0,-5786,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,69463,7.09,1.63,12,0.20,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230719,090247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,298000,4500,2,1.53,3288977000,11041,7.61,298000,298500,296500,381500,205500,293500,297887.60,21.49,0,103,300833,297166,291833,288166,282833,294500,285500,1183,88000,5000,211320,500,1,23667107,70528,7.20,1.65,12,0.05,41401.00,180255.00,371500,20220729,-19.78,248000,20230316,20.16,321000,-7.17,20230616,248000,20.16,20230316,371500,-19.78,20220729,248000,20.16,20230316,0.81,Y,011070,5000,1183 억,,5086923,N,N,9687,N,00,N
20230718,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,0,3,0.00,41834902000,143696,82.11,295000,295500,286500,381500,205500,293500,291132.35,21.43,0,9851,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,69463,7.09,1.63,12,0.61,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,9686,N,00,N
20230718,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,0,3,0.00,37642192000,129407,73.95,295000,295500,286500,381500,205500,293500,290882.19,21.43,0,8838,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,69463,7.09,1.63,12,0.55,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,140243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292000,-1500,5,-0.51,31478122500,108348,61.91,295000,295500,286500,381500,205500,293500,290527.95,21.43,0,3820,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,69108,7.05,1.62,12,0.46,41401.00,180255.00,371500,20220729,-21.40,248000,20230316,17.74,321000,-9.03,20230616,248000,17.74,20230316,371500,-21.40,20220729,248000,17.74,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,130245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292000,-1500,5,-0.51,27516835500,94759,54.15,295000,295500,286500,381500,205500,293500,290387.57,21.43,0,-664,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,69108,7.05,1.62,12,0.40,41401.00,180255.00,371500,20220729,-21.40,248000,20230316,17.74,321000,-9.03,20230616,248000,17.74,20230316,371500,-21.40,20220729,248000,17.74,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,120245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,-2000,5,-0.68,25226407000,86917,49.67,295000,295500,286500,381500,205500,293500,290235.59,21.43,0,-1878,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,68990,7.04,1.62,12,0.37,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,110244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290500,-3000,5,-1.02,22679469000,78166,44.67,295000,295500,286500,381500,205500,293500,290144.94,21.43,0,-2220,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,68753,7.02,1.61,12,0.33,41401.00,180255.00,371500,20220729,-21.80,248000,20230316,17.14,321000,-9.50,20230616,248000,17.14,20230316,371500,-21.80,20220729,248000,17.14,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,100243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290000,-3500,5,-1.19,17298678500,59651,34.09,295000,295500,286500,381500,205500,293500,289998.13,21.43,0,-4319,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,68635,7.00,1.61,12,0.25,41401.00,180255.00,371500,20220729,-21.94,248000,20230316,16.94,321000,-9.66,20230616,248000,16.94,20230316,371500,-21.94,20220729,248000,16.94,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230718,090243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,0,3,0.00,1207991000,4106,2.35,295000,295500,293500,381500,205500,293500,294201.41,21.43,0,-1461,299833,296666,294333,291166,288833,296250,290750,1183,88000,5000,211320,500,1,23667107,69463,7.09,1.63,12,0.02,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.80,Y,011070,5000,1183 억,,5072820,N,N,6961,N,00,N
20230717,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,-500,5,-0.17,51393544500,174632,89.57,293500,297500,292000,382000,206000,294000,294296.78,21.42,0,-5394,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69463,7.09,1.63,12,0.74,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,6961,N,00,N
20230717,150243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,-1500,5,-0.51,48093126500,163373,83.79,293500,297500,292000,382000,206000,294000,294376.24,21.42,0,-5086,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69226,7.07,1.62,12,0.69,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,140244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,-1000,5,-0.34,40010785500,135761,69.63,293500,297500,292000,382000,206000,294000,294714.91,21.42,0,-6058,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69345,7.08,1.63,12,0.57,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,130242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,-500,5,-0.17,34217612000,115989,59.49,293500,297500,292000,382000,206000,294000,295007.46,21.42,0,-1375,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69463,7.09,1.63,12,0.49,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,120245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294000,0,3,0.00,29517930000,100011,51.30,293500,297500,292000,382000,206000,294000,295146.93,21.42,0,197,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69581,7.10,1.63,12,0.42,41401.00,180255.00,371500,20220729,-20.86,248000,20230316,18.55,321000,-8.41,20230616,248000,18.55,20230316,371500,-20.86,20220729,248000,18.55,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,110242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294500,500,2,0.17,24957792500,84527,43.35,293500,297500,292000,382000,206000,294000,295264.27,21.42,0,1355,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69700,7.11,1.63,12,0.36,41401.00,180255.00,371500,20220729,-20.73,248000,20230316,18.75,321000,-8.26,20230616,248000,18.75,20230316,371500,-20.73,20220729,248000,18.75,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,100243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,296000,2000,2,0.68,18178769000,61615,31.60,293500,297500,292000,382000,206000,294000,295038.18,21.42,0,-1675,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,70055,7.15,1.64,12,0.26,41401.00,180255.00,371500,20220729,-20.32,248000,20230316,19.35,321000,-7.79,20230616,248000,19.35,20230316,371500,-20.32,20220729,248000,19.35,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230717,090243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,-1000,5,-0.34,1760994000,6006,3.08,293500,294000,292000,382000,206000,294000,293204.73,21.42,0,-1898,301000,297500,295000,291500,289000,296250,290250,1183,88000,5000,211680,500,1,23667107,69345,7.08,1.63,12,0.03,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.79,Y,011070,5000,1183 억,,5069827,N,N,12031,N,00,N
20230714,160242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294000,1000,2,0.34,57177021500,193880,120.38,296000,298500,292500,380500,205500,293000,294923.37,21.24,72,19150,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,69581,7.10,1.63,12,0.82,41401.00,180255.00,371500,20220729,-20.86,248000,20230316,18.55,321000,-8.41,20230616,248000,18.55,20230316,371500,-20.86,20220729,248000,18.55,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,12031,N,00,N
20230714,150243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294000,1000,2,0.34,47223911500,160005,99.35,296000,298500,292500,380500,205500,293000,295140.22,21.24,72,12847,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,69581,7.10,1.63,12,0.68,41401.00,180255.00,371500,20220729,-20.86,248000,20230316,18.55,321000,-8.41,20230616,248000,18.55,20230316,371500,-20.86,20220729,248000,18.55,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,140244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294000,1000,2,0.34,39353268500,133247,82.73,296000,298500,292500,380500,205500,293000,295340.75,21.24,72,13711,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,69581,7.10,1.63,12,0.56,41401.00,180255.00,371500,20220729,-20.86,248000,20230316,18.55,321000,-8.41,20230616,248000,18.55,20230316,371500,-20.86,20220729,248000,18.55,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,130241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,295000,2000,2,0.68,34363808500,116303,72.21,296000,298500,292500,380500,205500,293000,295467.95,21.24,72,13439,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,69818,7.13,1.64,12,0.49,41401.00,180255.00,371500,20220729,-20.59,248000,20230316,18.95,321000,-8.10,20230616,248000,18.95,20230316,371500,-20.59,20220729,248000,18.95,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,120242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,297000,4000,2,1.37,30997198000,104943,65.16,296000,298500,292500,380500,205500,293000,295371.75,21.24,72,12563,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,70291,7.17,1.65,12,0.44,41401.00,180255.00,371500,20220729,-20.05,248000,20230316,19.76,321000,-7.48,20230616,248000,19.76,20230316,371500,-20.05,20220729,248000,19.76,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,110242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,296000,3000,2,1.02,23550044000,79836,49.57,296000,298500,292500,380500,205500,293000,294980.26,21.24,72,10185,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,70055,7.15,1.64,12,0.34,41401.00,180255.00,371500,20220729,-20.32,248000,20230316,19.35,321000,-7.79,20230616,248000,19.35,20230316,371500,-20.32,20220729,248000,19.35,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,100244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,0,3,0.00,14972016500,50747,31.51,296000,298500,293000,380500,205500,293000,295032.54,21.24,72,1701,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,69345,7.08,1.63,12,0.21,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230714,090242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,297000,4000,2,1.37,3058261500,10298,6.39,296000,298500,295000,380500,205500,293000,296976.26,21.24,72,4478,299000,296000,293500,290500,288000,294750,289250,1183,87500,5000,210960,500,1,23667107,70291,7.17,1.65,12,0.04,41401.00,180255.00,371500,20220729,-20.05,248000,20230316,19.76,321000,-7.48,20230616,248000,19.76,20230316,371500,-20.05,20220729,248000,19.76,20230316,0.78,Y,011070,5000,1183 억,,5026629,N,N,6588,N,00,N
20230713,160242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,500,2,0.17,47067338500,160599,167.67,294500,296500,291000,380000,205000,292500,293073.89,21.24,600,5221,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69345,7.08,1.63,12,0.68,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,6588,N,00,N
20230713,150240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,-1000,5,-0.34,34858288500,118909,124.15,294500,296500,291000,380000,205000,292500,293150.97,21.24,600,-7040,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,68990,7.04,1.62,12,0.50,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,140240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,0,3,0.00,27347072000,93162,97.27,294500,296500,291500,380000,205000,292500,293543.20,21.24,600,-8062,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69226,7.07,1.62,12,0.39,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,130240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,0,3,0.00,23098118500,78630,82.09,294500,296500,291500,380000,205000,292500,293757.07,21.24,600,-7063,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69226,7.07,1.62,12,0.33,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,120238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,500,2,0.17,20067655500,68287,71.30,294500,296500,291500,380000,205000,292500,293872.27,21.24,600,-7259,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69345,7.08,1.63,12,0.29,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,110242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293000,500,2,0.17,15897623000,54040,56.42,294500,296500,291500,380000,205000,292500,294182.51,21.24,600,-7039,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69345,7.08,1.63,12,0.23,41401.00,180255.00,371500,20220729,-21.13,248000,20230316,18.15,321000,-8.72,20230616,248000,18.15,20230316,371500,-21.13,20220729,248000,18.15,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,100241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,1000,2,0.34,10540114000,35742,37.32,294500,296500,293000,380000,205000,292500,294894.35,21.24,600,-154,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69463,7.09,1.63,12,0.15,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230713,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,295500,3000,2,1.03,1458492500,4944,5.16,294500,295500,294500,380000,205000,292500,295002.53,21.24,600,1710,296500,294500,292000,290000,287500,295500,291000,1183,87500,5000,210600,500,1,23667107,69936,7.14,1.64,12,0.02,41401.00,180255.00,371500,20220729,-20.46,248000,20230316,19.15,321000,-7.94,20230616,248000,19.15,20230316,371500,-20.46,20220729,248000,19.15,20230316,0.77,Y,011070,5000,1183 억,,5025904,N,N,8381,N,00,N
20230712,160239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,1000,2,0.34,27781098500,95225,89.83,292000,294000,289500,378500,204500,291500,291740.34,21.25,0,-2443,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,69226,7.07,1.62,12,0.40,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,8360,N,00,N
20230712,150239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291000,-500,5,-0.17,23697419500,81250,76.65,292000,294000,289500,378500,204500,291500,291660.55,21.25,0,-5116,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,68871,7.03,1.61,12,0.34,41401.00,180255.00,371500,20220729,-21.67,248000,20230316,17.34,321000,-9.35,20230616,248000,17.34,20230316,371500,-21.67,20220729,248000,17.34,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,140237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,0,3,0.00,20236964500,69359,65.43,292000,294000,289500,378500,204500,291500,291771.28,21.25,0,-4789,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,68990,7.04,1.62,12,0.29,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,130238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291000,-500,5,-0.17,16818983000,57607,54.35,292000,294000,289500,378500,204500,291500,291960.75,21.25,0,-4276,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,68871,7.03,1.61,12,0.24,41401.00,180255.00,371500,20220729,-21.67,248000,20230316,17.34,321000,-9.35,20230616,248000,17.34,20230316,371500,-21.67,20220729,248000,17.34,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,120239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,1000,2,0.34,14547945000,49830,47.01,292000,294000,289500,378500,204500,291500,291951.54,21.25,0,-1651,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,69226,7.07,1.62,12,0.21,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,110238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,293500,2000,2,0.69,12206259000,41829,39.46,292000,294000,289500,378500,204500,291500,291813.31,21.25,0,-1664,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,69463,7.09,1.63,12,0.18,41401.00,180255.00,371500,20220729,-21.00,248000,20230316,18.35,321000,-8.57,20230616,248000,18.35,20230316,371500,-21.00,20220729,248000,18.35,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,100241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290000,-1500,5,-0.51,7477463000,25613,24.16,292000,294000,290000,378500,204500,291500,291940.15,21.25,0,-2789,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,68635,7.00,1.61,12,0.11,41401.00,180255.00,371500,20220729,-21.94,248000,20230316,16.94,321000,-9.66,20230616,248000,16.94,20230316,371500,-21.94,20220729,248000,16.94,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230712,090239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290500,-1000,5,-0.34,456122500,1564,1.48,292000,292000,290500,378500,204500,291500,291638.43,21.25,0,-370,296833,294166,291833,289166,286833,293000,288000,1183,87000,5000,209880,500,1,23667107,68753,7.02,1.61,12,0.01,41401.00,180255.00,371500,20220729,-21.80,248000,20230316,17.14,321000,-9.50,20230616,248000,17.14,20230316,371500,-21.80,20220729,248000,17.14,20230316,0.76,Y,011070,5000,1183 억,,5029910,N,N,10966,N,00,N
20230711,160237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,1500,2,0.52,30740142000,105406,71.75,292000,294500,289500,377000,203000,290000,291635.74,21.31,0,-15041,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,68990,7.04,1.62,12,0.45,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,10966,N,00,N
20230711,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,1500,2,0.52,26059717500,89347,60.82,292000,294500,289500,377000,203000,290000,291668.69,21.31,0,-12684,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,68990,7.04,1.62,12,0.38,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,140235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290000,0,3,0.00,21245293500,72784,49.54,292000,294500,290000,377000,203000,290000,291895.19,21.31,0,-11615,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,68635,7.00,1.61,12,0.31,41401.00,180255.00,371500,20220729,-21.94,248000,20230316,16.94,321000,-9.66,20230616,248000,16.94,20230316,371500,-21.94,20220729,248000,16.94,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,130234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292000,2000,2,0.69,14698783000,50297,34.24,292000,294500,291000,377000,203000,290000,292239.89,21.31,0,-6937,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,69108,7.05,1.62,12,0.21,41401.00,180255.00,371500,20220729,-21.40,248000,20230316,17.74,321000,-9.03,20230616,248000,17.74,20230316,371500,-21.40,20220729,248000,17.74,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,120237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,2500,2,0.86,12040981500,41201,28.04,292000,294500,291000,377000,203000,290000,292249.90,21.31,0,-6781,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,69226,7.07,1.62,12,0.17,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,110238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,1500,2,0.52,9259460000,31661,21.55,292000,294500,291000,377000,203000,290000,292456.57,21.31,0,-6125,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,68990,7.04,1.62,12,0.13,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,100237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,291500,1500,2,0.52,5930581500,20258,13.79,292000,294500,291000,377000,203000,290000,292752.97,21.31,0,4,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,68990,7.04,1.62,12,0.09,41401.00,180255.00,371500,20220729,-21.53,248000,20230316,17.54,321000,-9.19,20230616,248000,17.54,20230316,371500,-21.53,20220729,248000,17.54,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230711,090236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294500,4500,2,1.55,924980000,3158,2.15,292000,294500,291500,377000,203000,290000,292903.33,21.31,0,915,302000,296000,292500,286500,283000,294250,284750,1183,87000,5000,208800,500,1,23667107,69700,7.11,1.63,12,0.01,41401.00,180255.00,371500,20220729,-20.73,248000,20230316,18.75,321000,-8.26,20230616,248000,18.75,20230316,371500,-20.73,20220729,248000,18.75,20230316,0.74,Y,011070,5000,1183 억,,5043336,N,N,3650,N,00,N
20230710,160236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,290000,-9000,5,-3.01,42868961000,146374,73.95,298500,298500,289000,388500,209500,299000,292879.34,21.33,0,-8525,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,68635,7.00,1.61,12,0.62,41401.00,180255.00,371500,20220729,-21.94,248000,20230316,16.94,321000,-9.66,20230616,248000,16.94,20230316,371500,-21.94,20220729,248000,16.94,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,3639,N,00,N
20230710,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,289500,-9500,5,-3.18,37650091500,128359,64.85,298500,298500,289500,388500,209500,299000,293316.59,21.33,0,-7239,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,68516,6.99,1.61,12,0.54,41401.00,180255.00,371500,20220729,-22.07,248000,20230316,16.73,321000,-9.81,20230616,248000,16.73,20230316,371500,-22.07,20220729,248000,16.73,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,140233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292500,-6500,5,-2.17,27819236000,94548,47.77,298500,298500,291000,388500,209500,299000,294231.63,21.33,0,-5702,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,69226,7.07,1.62,12,0.40,41401.00,180255.00,371500,20220729,-21.27,248000,20230316,17.94,321000,-8.88,20230616,248000,17.94,20230316,371500,-21.27,20220729,248000,17.94,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,130232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,292000,-7000,5,-2.34,23136609000,78532,39.68,298500,298500,291000,388500,209500,299000,294611.15,21.33,0,-3103,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,69108,7.05,1.62,12,0.33,41401.00,180255.00,371500,20220729,-21.40,248000,20230316,17.74,321000,-9.03,20230616,248000,17.74,20230316,371500,-21.40,20220729,248000,17.74,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,120236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,294500,-4500,5,-1.51,15975651000,54063,27.31,298500,298500,293000,388500,209500,299000,295497.59,21.33,0,982,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,69700,7.11,1.63,12,0.23,41401.00,180255.00,371500,20220729,-20.73,248000,20230316,18.75,321000,-8.26,20230616,248000,18.75,20230316,371500,-20.73,20220729,248000,18.75,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,110237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,295500,-3500,5,-1.17,13665406500,46230,23.36,298500,298500,293000,388500,209500,299000,295592.61,21.33,0,1370,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,69936,7.14,1.64,12,0.20,41401.00,180255.00,371500,20220729,-20.46,248000,20230316,19.15,321000,-7.94,20230616,248000,19.15,20230316,371500,-20.46,20220729,248000,19.15,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,100236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,296500,-2500,5,-0.84,10271942500,34768,17.57,298500,298500,293000,388500,209500,299000,295437.62,21.33,0,991,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,70173,7.16,1.64,12,0.15,41401.00,180255.00,371500,20220729,-20.19,248000,20230316,19.56,321000,-7.63,20230616,248000,19.56,20230316,371500,-20.19,20220729,248000,19.56,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230710,090235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,296000,-3000,5,-1.00,1458339000,4927,2.49,298500,298500,294500,388500,209500,299000,295960.25,21.33,0,-887,312666,305832,299666,292832,286666,302750,289750,1183,89500,5000,215280,500,1,23667107,70055,7.15,1.64,12,0.02,41401.00,180255.00,371500,20220729,-20.32,248000,20230316,19.35,321000,-7.79,20230616,248000,19.35,20230316,371500,-20.32,20220729,248000,19.35,20230316,0.73,Y,011070,5000,1183 억,,5049307,N,N,14317,N,00,N
20230707,160233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,299000,-9000,5,-2.92,58930638000,197277,150.21,306000,306500,293500,400000,216000,308000,298719.43,21.27,0,-1838,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,70765,7.22,1.66,12,0.83,41401.00,180255.00,371500,20220729,-19.52,248000,20230316,20.56,321000,-6.85,20230616,248000,20.56,20230316,371500,-19.52,20220729,248000,20.56,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,14315,N,00,N
20230707,150235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,298500,-9500,5,-3.08,55485109500,185747,141.43,306000,306500,293500,400000,216000,308000,298713.35,21.27,0,-1525,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,70646,7.21,1.66,12,0.78,41401.00,180255.00,371500,20220729,-19.65,248000,20230316,20.36,321000,-7.01,20230616,248000,20.36,20230316,371500,-19.65,20220729,248000,20.36,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,140237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,297500,-10500,5,-3.41,49875803500,166944,127.11,306000,306500,293500,400000,216000,308000,298757.69,21.27,0,-1150,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,70410,7.19,1.65,12,0.71,41401.00,180255.00,371500,20220729,-19.92,248000,20230316,19.96,321000,-7.32,20230616,248000,19.96,20230316,371500,-19.92,20220729,248000,19.96,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,130236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,300000,-8000,5,-2.60,44905195500,150306,114.44,306000,306500,293500,400000,216000,308000,298758.50,21.27,0,-620,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,71001,7.25,1.66,12,0.64,41401.00,180255.00,371500,20220729,-19.25,248000,20230316,20.97,321000,-6.54,20230616,248000,20.97,20230316,371500,-19.25,20220729,248000,20.97,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,120236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,300000,-8000,5,-2.60,42756223500,143145,108.99,306000,306500,293500,400000,216000,308000,298691.70,21.27,0,-1036,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,71001,7.25,1.66,12,0.60,41401.00,180255.00,371500,20220729,-19.25,248000,20230316,20.97,321000,-6.54,20230616,248000,20.97,20230316,371500,-19.25,20220729,248000,20.97,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,300000,-8000,5,-2.60,37884195500,126890,96.61,306000,306500,293500,400000,216000,308000,298559.35,21.27,0,-503,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,71001,7.25,1.66,12,0.54,41401.00,180255.00,371500,20220729,-19.25,248000,20230316,20.97,321000,-6.54,20230616,248000,20.97,20230316,371500,-19.25,20220729,248000,20.97,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,100235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,300500,-7500,5,-2.44,30492390000,102324,77.91,306000,306500,293500,400000,216000,308000,297998.42,21.27,0,-1753,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,71120,7.26,1.67,12,0.43,41401.00,180255.00,371500,20220729,-19.11,248000,20230316,21.17,321000,-6.39,20230616,248000,21.17,20230316,371500,-19.11,20220729,248000,21.17,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230707,090234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,304000,-4000,5,-1.30,1154025500,3783,2.88,306000,306500,303500,400000,216000,308000,305055.64,21.27,0,-925,317666,312832,309666,304832,301666,311250,303250,1183,92000,5000,221760,500,1,23667107,71948,7.34,1.69,12,0.02,41401.00,180255.00,371500,20220729,-18.17,248000,20230316,22.58,321000,-5.30,20230616,248000,22.58,20230316,371500,-18.17,20220729,248000,22.58,20230316,0.73,Y,011070,5000,1183 억,,5034842,N,N,13075,N,00,N
20230706,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,308000,-6500,5,-2.07,40306777000,130073,126.59,314500,314500,306500,408500,220500,314500,309878.87,21.26,0,2706,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,72895,7.44,1.71,12,0.55,41401.00,180255.00,371500,20220729,-17.09,248000,20230316,24.19,321000,-4.05,20230616,248000,24.19,20230316,371500,-17.09,20220729,248000,24.19,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,13045,N,00,N
20230706,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,307500,-7000,5,-2.23,34429761500,110955,107.99,314500,314500,307500,408500,220500,314500,310302.73,21.26,0,4458,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,72776,7.43,1.71,12,0.47,41401.00,180255.00,371500,20220729,-17.23,248000,20230316,23.99,321000,-4.21,20230616,248000,23.99,20230316,371500,-17.23,20220729,248000,23.99,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,8099,N,00,N
20230706,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,-5500,5,-1.75,29011024000,93373,90.87,314500,314500,307500,408500,220500,314500,310699.17,21.26,0,4285,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73131,7.46,1.71,12,0.39,41401.00,180255.00,371500,20220729,-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,,5031394,N,N,8099,N,00,N
20230706,130233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,309000,-5500,5,-1.75,23316861500,74916,72.91,314500,314500,308500,408500,220500,314500,311238.81,21.26,0,3963,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73131,7.46,1.71,12,0.32,41401.00,180255.00,371500,20220729,-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,,5031394,N,N,8099,N,00,N
20230706,120234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311000,-3500,5,-1.11,18264852500,58623,57.05,314500,314500,310000,408500,220500,314500,311563.16,21.26,0,5821,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73605,7.51,1.73,12,0.25,41401.00,180255.00,371500,20220729,-16.29,248000,20230316,25.40,321000,-3.12,20230616,248000,25.40,20230316,371500,-16.29,20220729,248000,25.40,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,8099,N,00,N
20230706,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,-2000,5,-0.64,13351745500,42839,41.69,314500,314500,310500,408500,220500,314500,311670.75,21.26,0,5704,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73960,7.55,1.73,12,0.18,41401.00,180255.00,371500,20220729,-15.88,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,371500,-15.88,20220729,248000,26.01,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,8099,N,00,N
20230706,100233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311500,-3000,5,-0.95,8626249500,27690,26.95,314500,314500,310500,408500,220500,314500,311526.30,21.26,0,3041,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73723,7.52,1.73,12,0.12,41401.00,180255.00,371500,20220729,-16.15,248000,20230316,25.60,321000,-2.96,20230616,248000,25.60,20230316,371500,-16.15,20220729,248000,25.60,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,8099,N,00,N
20230706,090233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,-2000,5,-0.64,518992000,1657,1.61,314500,314500,312000,408500,220500,314500,313188.88,21.26,0,-258,320166,317332,315166,312332,310166,317000,312000,1183,94000,5000,226440,500,1,23667107,73960,7.55,1.73,12,0.01,41401.00,180255.00,371500,20220729,-15.88,248000,20230316,26.01,321000,-2.65,20230616,248000,26.01,20230316,371500,-15.88,20220729,248000,26.01,20230316,0.74,Y,011070,5000,1183 억,,5031394,N,N,8099,N,00,N
20230705,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,1500,2,0.48,32213964500,102257,72.65,314500,318000,313000,406500,219500,313000,315030.24,21.14,0,24425,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74433,7.60,1.74,12,0.43,41401.00,180255.00,371500,20220729,-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,,5004224,N,N,8099,N,00,N
20230705,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,2000,2,0.64,26824355500,85139,60.49,314500,318000,313000,406500,219500,313000,315065.43,21.14,0,19456,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74551,7.61,1.75,12,0.36,41401.00,180255.00,371500,20220729,-15.21,248000,20230316,27.02,321000,-1.87,20230616,248000,27.02,20230316,371500,-15.21,20220729,248000,27.02,20230316,0.76,Y,011070,5000,1183 억,,5004224,N,N,11000,N,00,N
20230705,140231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,2000,2,0.64,22519740000,71462,50.77,314500,318000,313000,406500,219500,313000,315128.88,21.14,0,16010,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74551,7.61,1.75,12,0.30,41401.00,180255.00,371500,20220729,-15.21,248000,20230316,27.02,321000,-1.87,20230616,248000,27.02,20230316,371500,-15.21,20220729,248000,27.02,20230316,0.76,Y,011070,5000,1183 억,,5004224,N,N,11000,N,00,N
20230705,130231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,2000,2,0.64,20381321000,64674,45.95,314500,318000,313000,406500,219500,313000,315139.33,21.14,0,12869,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74551,7.61,1.75,12,0.27,41401.00,180255.00,371500,20220729,-15.21,248000,20230316,27.02,321000,-1.87,20230616,248000,27.02,20230316,371500,-15.21,20220729,248000,27.02,20230316,0.76,Y,011070,5000,1183 억,,5004224,N,N,11000,N,00,N
20230705,120231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315000,2000,2,0.64,17927599500,56880,40.41,314500,318000,313000,406500,219500,313000,315182.83,21.14,0,10720,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74551,7.61,1.75,12,0.24,41401.00,180255.00,371500,20220729,-15.21,248000,20230316,27.02,321000,-1.87,20230616,248000,27.02,20230316,371500,-15.21,20220729,248000,27.02,20230316,0.76,Y,011070,5000,1183 억,,5004224,N,N,11000,N,00,N
20230705,110232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,1500,2,0.48,14446681500,45808,32.55,314500,318000,313000,406500,219500,313000,315374.64,21.14,0,7607,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74433,7.60,1.74,12,0.19,41401.00,180255.00,371500,20220729,-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,,5004224,N,N,11000,N,00,N
20230705,100232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,1500,2,0.48,11017403000,34885,24.79,314500,318000,313500,406500,219500,313000,315820.64,21.14,0,6006,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,74433,7.60,1.74,12,0.15,41401.00,180255.00,371500,20220729,-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,,5004224,N,N,11000,N,00,N
20230705,090231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,317000,4000,2,1.28,1999262500,6322,4.49,314500,317500,314500,406500,219500,313000,316238.93,21.14,0,3354,323333,318166,314333,309166,305333,320750,311750,1183,93500,5000,225360,500,1,23667107,75025,7.66,1.76,12,0.03,41401.00,180255.00,371500,20220729,-14.67,248000,20230316,27.82,321000,-1.25,20230616,248000,27.82,20230316,371500,-14.67,20220729,248000,27.82,20230316,0.76,Y,011070,5000,1183 억,,5004224,N,N,11000,N,00,N
20230704,160230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313000,500,2,0.16,44288353000,140385,115.17,312500,319500,310500,406000,219000,312500,315479.65,21.18,-72,-6781,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74078,7.56,1.74,12,0.59,41401.00,180255.00,371500,20220729,-15.75,248000,20230316,26.21,321000,-2.49,20230616,248000,26.21,20230316,371500,-15.75,20220729,248000,26.21,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,11000,N,00,N
20230704,150229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313000,500,2,0.16,41373114000,131078,107.53,312500,319500,310500,406000,219000,312500,315637.72,21.18,-72,-5000,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74078,7.56,1.74,12,0.55,41401.00,180255.00,371500,20220729,-15.75,248000,20230316,26.21,321000,-2.49,20230616,248000,26.21,20230316,371500,-15.75,20220729,248000,26.21,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,140230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313500,1000,2,0.32,36815606000,116556,95.62,312500,319500,310500,406000,219000,312500,315862.39,21.18,-72,-2333,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74196,7.57,1.74,12,0.49,41401.00,180255.00,371500,20220729,-15.61,248000,20230316,26.41,321000,-2.34,20230616,248000,26.41,20230316,371500,-15.61,20220729,248000,26.41,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,130228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,2000,2,0.64,33250005500,105213,86.31,312500,319500,310500,406000,219000,312500,316026.14,21.18,-72,-740,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74433,7.60,1.74,12,0.44,41401.00,180255.00,371500,20220729,-15.34,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,371500,-15.34,20220729,248000,26.81,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,120230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,2000,2,0.64,30944129500,97886,80.30,312500,319500,310500,406000,219000,312500,316124.72,21.18,-72,1949,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74433,7.60,1.74,12,0.41,41401.00,180255.00,371500,20220729,-15.34,248000,20230316,26.81,321000,-2.02,20230616,248000,26.81,20230316,371500,-15.34,20220729,248000,26.81,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,110227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,315500,3000,2,0.96,28079104000,88786,72.84,312500,319500,310500,406000,219000,312500,316256.62,21.18,-72,4383,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,74670,7.62,1.75,12,0.38,41401.00,180255.00,371500,20220729,-15.07,248000,20230316,27.22,321000,-1.71,20230616,248000,27.22,20230316,371500,-15.07,20220729,248000,27.22,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,100227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,317500,5000,2,1.60,20826108000,65830,54.01,312500,319500,310500,406000,219000,312500,316362.84,21.18,-72,4670,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,75143,7.67,1.76,12,0.28,41401.00,180255.00,371500,20220729,-14.54,248000,20230316,28.02,321000,-1.09,20230616,248000,28.02,20230316,371500,-14.54,20220729,248000,28.02,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230704,090227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,311500,-1000,5,-0.32,1783655000,5715,4.69,312500,313000,311500,406000,219000,312500,312099.56,21.18,-72,-1909,318166,315332,312166,309332,306166,313750,307750,1183,93500,5000,225000,500,1,23667107,73723,7.52,1.73,12,0.02,41401.00,180255.00,371500,20220729,-16.15,248000,20230316,25.60,321000,-2.96,20230616,248000,25.60,20230316,371500,-16.15,20220729,248000,25.60,20230316,0.74,Y,011070,5000,1183 억,,5012763,N,N,8248,N,00,N
20230703,160226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,3000,2,0.97,38007960500,121702,96.69,314000,315000,309000,402000,217000,309500,312303.24,21.21,0,-7234,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,73960,7.55,1.73,12,0.51,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,8248,N,00,N
20230703,150228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,3000,2,0.97,34271227500,109730,87.18,314000,315000,309000,402000,217000,309500,312323.23,21.21,0,-6686,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,73960,7.55,1.73,12,0.46,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,7446,N,00,N
20230703,140227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312000,2500,2,0.81,28831089000,92292,73.32,314000,315000,309000,402000,217000,309500,312389.90,21.21,0,-4933,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,73841,7.54,1.73,12,0.39,41401.00,180255.00,371500,20220729,-16.02,248000,20230316,25.81,321000,-2.80,20230616,248000,25.81,20230316,371500,-16.02,20220729,248000,25.81,20230316,0.76,Y,011070,5000,1183 억,,5020841,N,N,7446,N,00,N
20230703,130226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,313500,4000,2,1.29,23777040500,76150,60.50,314000,315000,309000,402000,217000,309500,312239.53,21.21,0,-5347,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,74196,7.57,1.74,12,0.32,41401.00,180255.00,371500,20220729,-15.61,248000,20230316,26.41,321000,-2.34,20230616,248000,26.41,20230316,371500,-15.61,20220729,248000,26.41,20230316,0.76,Y,011070,5000,1183 억,,5020841,N,N,7446,N,00,N
20230703,120227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314500,5000,2,1.62,20547012000,65867,52.33,314000,315000,309000,402000,217000,309500,311946.98,21.21,0,-5523,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,74433,7.60,1.74,12,0.28,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,7446,N,00,N
20230703,110228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,312500,3000,2,0.97,15086668500,48459,38.50,314000,315000,309000,402000,217000,309500,311328.51,21.21,0,-8539,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,73960,7.55,1.73,12,0.20,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,7446,N,00,N
20230703,100224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,310000,500,2,0.16,11085197500,35600,28.28,314000,315000,309000,402000,217000,309500,311381.95,21.21,0,-6935,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,73368,7.49,1.72,12,0.15,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,7446,N,00,N
20230703,090225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,314000,4500,2,1.45,1407499500,4488,3.57,314000,314000,312500,402000,217000,309500,313613.97,21.21,0,-225,315833,312666,309833,306666,303833,314250,308250,1183,92500,5000,222840,500,1,23667107,74315,7.58,1.74,12,0.02,41401.00,180255.00,371500,20220729,-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,,5020841,N,N,7446,N,00,N