KissMeData/011070/price/prices-20230801.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
20230831,160255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,2000,2,0.75,41622223000,154686,78.38,272000,272000,267000,348000,188000,268000,269074.72,20.49,72,-9359,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63901,6.52,1.50,12,0.65,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,21267,N,00,N
20230831,150331,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,1000,2,0.37,30253313000,112558,57.03,272000,272000,267000,348000,188000,268000,268779.77,20.49,72,-9710,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63665,6.50,1.49,12,0.48,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,140345,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,1000,2,0.37,25460193500,94748,48.01,272000,272000,267000,348000,188000,268000,268714.84,20.49,72,-6579,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63665,6.50,1.49,12,0.40,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,130338,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,500,2,0.19,21856086000,81349,41.22,272000,272000,267000,348000,188000,268000,268670.62,20.49,72,-5815,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63546,6.49,1.49,12,0.34,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,120341,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,1000,2,0.37,20007187000,74459,37.73,272000,272000,267000,348000,188000,268000,268700.72,20.49,72,-6326,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63665,6.50,1.49,12,0.31,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,110454,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,-500,5,-0.19,17203964000,64006,32.43,272000,272000,267000,348000,188000,268000,268786.74,20.49,72,-5490,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63310,6.46,1.48,12,0.27,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,100405,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,500,2,0.19,12966171000,48189,24.42,272000,272000,267000,348000,188000,268000,269069.10,20.49,72,-7455,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63546,6.49,1.49,12,0.20,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230831,090314,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,2000,2,0.75,2458484500,9061,4.59,272000,272000,270000,348000,188000,268000,271325.96,20.49,72,-2263,275666,271832,268166,264332,260666,270000,262500,1183,80000,5000,192960,500,1,23667107,63901,6.52,1.50,12,0.04,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.35,Y,011070,5000,1183 억,,4850156,N,N,25711,N,00,N
20230830,160256,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,3500,2,1.32,52809441000,196385,72.97,270000,272000,264500,343500,185500,264500,268908.31,20.54,0,-17862,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63428,6.47,1.49,12,0.83,41401.00,180255.00,365500,20220913,-26.68,248000,20230316,8.06,321000,-16.51,20230616,248000,8.06,20230316,365500,-26.68,20220913,248000,8.06,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,25711,N,00,N
20230830,150324,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,4500,2,1.70,49376219500,183590,68.22,270000,272000,264500,343500,185500,264500,268948.31,20.54,0,-17092,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63665,6.50,1.49,12,0.78,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,140345,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,4500,2,1.70,44745020000,166375,61.82,270000,272000,264500,343500,185500,264500,268940.77,20.54,0,-12829,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63665,6.50,1.49,12,0.70,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,130331,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,5000,2,1.89,40551081000,150801,56.04,270000,272000,264500,343500,185500,264500,268904.59,20.54,0,-10853,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63783,6.51,1.50,12,0.64,41401.00,180255.00,365500,20220913,-26.27,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,365500,-26.27,20220913,248000,8.67,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,120337,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,5500,2,2.08,36997174000,137613,51.14,270000,272000,264500,343500,185500,264500,268849.41,20.54,0,-10395,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63901,6.52,1.50,12,0.58,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,110445,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271000,6500,2,2.46,32728656000,121834,45.27,270000,272000,264500,343500,185500,264500,268633.19,20.54,0,-9762,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,64138,6.55,1.50,12,0.51,41401.00,180255.00,365500,20220913,-25.85,248000,20230316,9.27,321000,-15.58,20230616,248000,9.27,20230316,365500,-25.85,20220913,248000,9.27,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,100355,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,4500,2,1.70,20236757500,75620,28.10,270000,270500,264500,343500,185500,264500,267611.18,20.54,0,-18920,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63665,6.50,1.49,12,0.32,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230830,090311,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,3000,2,1.13,5717096500,21218,7.88,270000,270500,267000,343500,185500,264500,269445.59,20.54,0,-10872,273166,268832,263666,259332,254166,271000,261500,1183,79000,5000,190440,500,1,23667107,63310,6.46,1.48,12,0.09,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.34,Y,011070,5000,1183 억,,4860356,N,N,22649,N,00,N
20230829,160253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,7500,2,2.92,71090814500,268661,313.56,259000,268000,258500,334000,180000,257000,264614.49,20.38,0,34874,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62599,6.39,1.47,12,1.14,41401.00,180255.00,365500,20220913,-27.63,248000,20230316,6.65,321000,-17.60,20230616,248000,6.65,20230316,365500,-27.63,20220913,248000,6.65,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,22649,N,00,N
20230829,150327,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,8000,2,3.11,67395054000,254706,297.27,259000,268000,258500,334000,180000,257000,264602.38,20.38,0,38805,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62718,6.40,1.47,12,1.08,41401.00,180255.00,365500,20220913,-27.50,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,140348,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266000,9000,2,3.50,62626167000,236767,276.34,259000,268000,258500,334000,180000,257000,264508.64,20.38,0,43093,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62955,6.42,1.48,12,1.00,41401.00,180255.00,365500,20220913,-27.22,248000,20230316,7.26,321000,-17.13,20230616,248000,7.26,20230316,365500,-27.22,20220913,248000,7.26,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,130335,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,10500,2,4.09,57035087500,215755,251.81,259000,268000,258500,334000,180000,257000,264354.58,20.38,0,47056,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,63310,6.46,1.48,12,0.91,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,120342,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,8500,2,3.31,45733606000,173442,202.43,259000,267000,258500,334000,180000,257000,263686.27,20.38,0,29784,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62836,6.41,1.47,12,0.73,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,110532,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,8000,2,3.11,39171973500,148724,173.58,259000,267000,258500,334000,180000,257000,263391.33,20.38,0,25989,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62718,6.40,1.47,12,0.63,41401.00,180255.00,365500,20220913,-27.50,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,100403,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262000,5000,2,1.95,30161465000,114504,133.64,259000,267000,258500,334000,180000,257000,263415.31,20.38,0,28659,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,62008,6.33,1.45,12,0.48,41401.00,180255.00,365500,20220913,-28.32,248000,20230316,5.65,321000,-18.38,20230616,248000,5.65,20230316,365500,-28.32,20220913,248000,5.65,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230829,090247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,3000,2,1.17,2524169500,9693,11.31,259000,261500,258500,334000,180000,257000,260447.15,20.38,0,2030,259666,258332,256166,254832,252666,258750,255250,1183,77000,5000,185040,500,1,23667107,61534,6.28,1.44,12,0.04,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.33,Y,011070,5000,1183 억,,4824262,N,N,10413,N,00,N
20230828,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257000,2500,2,0.98,21726529000,84878,63.01,257000,257500,254000,330500,178500,254500,255970.19,20.41,0,-11169,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60824,6.21,1.43,12,0.36,41401.00,180255.00,365500,20220913,-29.69,248000,20230316,3.63,321000,-19.94,20230616,248000,3.63,20230316,365500,-29.69,20220913,248000,3.63,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,10413,N,00,N
20230828,150249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257000,2500,2,0.98,18987152500,74214,55.09,257000,257500,254000,330500,178500,254500,255843.27,20.41,0,-9719,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60824,6.21,1.43,12,0.31,41401.00,180255.00,365500,20220913,-29.69,248000,20230316,3.63,321000,-19.94,20230616,248000,3.63,20230316,365500,-29.69,20220913,248000,3.63,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,140250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,1500,2,0.59,16151114000,63147,46.88,257000,257500,254000,330500,178500,254500,255770.09,20.41,0,-10099,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60588,6.18,1.42,12,0.27,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,130253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,1000,2,0.39,14128037500,55238,41.01,257000,257500,254000,330500,178500,254500,255766.64,20.41,0,-8476,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60469,6.17,1.42,12,0.23,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,120250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,1000,2,0.39,12674276500,49552,36.79,257000,257500,254000,330500,178500,254500,255777.29,20.41,0,-6353,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60469,6.17,1.42,12,0.21,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,110248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,1500,2,0.59,11070468500,43279,32.13,257000,257500,254000,330500,178500,254500,255793.08,20.41,0,-4176,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60588,6.18,1.42,12,0.18,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,100245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257500,3000,2,1.18,7080938500,27698,20.56,257000,257500,254000,330500,178500,254500,255648.01,20.41,0,-316,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60943,6.22,1.43,12,0.12,41401.00,180255.00,365500,20220913,-29.55,248000,20230316,3.83,321000,-19.78,20230616,248000,3.83,20230316,365500,-29.55,20220913,248000,3.83,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230828,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,1500,2,0.59,1141669500,4456,3.31,257000,257000,255000,330500,178500,254500,256209.49,20.41,0,-1914,259500,257000,254500,252000,249500,258250,253250,1183,76000,5000,183240,500,1,23667107,60588,6.18,1.42,12,0.02,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.34,Y,011070,5000,1183 억,,4830593,N,N,20432,N,00,N
20230825,160248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-3500,5,-1.36,33802658000,133133,54.51,253000,257000,252000,335000,181000,258000,253900.65,20.34,0,8142,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,60233,6.15,1.41,12,0.56,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,20432,N,00,N
20230825,150249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,-4000,5,-1.55,31118028500,122566,50.18,253000,257000,252000,335000,181000,258000,253887.93,20.34,0,8000,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,60114,6.14,1.41,12,0.52,41401.00,180255.00,365500,20220913,-30.51,248000,20230316,2.42,321000,-20.87,20230616,248000,2.42,20230316,365500,-30.51,20220913,248000,2.42,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253000,-5000,5,-1.94,25989892000,102311,41.89,253000,257000,252000,335000,181000,258000,254028.33,20.34,0,3849,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,59878,6.11,1.40,12,0.43,41401.00,180255.00,365500,20220913,-30.78,248000,20230316,2.02,321000,-21.18,20230616,248000,2.02,20230316,365500,-30.78,20220913,248000,2.02,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-4500,5,-1.74,23027687000,90629,37.10,253000,257000,252000,335000,181000,258000,254087.40,20.34,0,3670,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,59996,6.12,1.41,12,0.38,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-4500,5,-1.74,17272801000,67899,27.80,253000,257000,252000,335000,181000,258000,254389.62,20.34,0,231,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,59996,6.12,1.41,12,0.29,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,110249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-3500,5,-1.36,15222261000,59828,24.49,253000,257000,252000,335000,181000,258000,254433.73,20.34,0,30,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,60233,6.15,1.41,12,0.25,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,100248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-3500,5,-1.36,10144590000,39858,16.32,253000,257000,252000,335000,181000,258000,254518.29,20.34,0,4241,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,60233,6.15,1.41,12,0.17,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230825,090249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-4500,5,-1.74,2803385000,11093,4.54,253000,254000,252000,335000,181000,258000,252716.58,20.34,0,-511,268333,263166,259833,254666,251333,262250,253750,1183,77000,5000,185760,500,1,23667107,59996,6.12,1.41,12,0.05,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.31,Y,011070,5000,1183 억,,4812794,N,N,16393,N,00,N
20230824,160246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,2500,2,0.98,63065561500,242776,199.22,258000,265000,256500,332000,179000,255500,260583.55,20.20,0,18602,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61061,6.23,1.43,12,1.03,41401.00,180255.00,365500,20220913,-29.41,248000,20230316,4.03,321000,-19.63,20230616,248000,4.03,20230316,365500,-29.41,20220913,248000,4.03,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,16393,N,00,N
20230824,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3000,2,1.17,60608077500,233254,191.40,258000,265000,256500,332000,179000,255500,260705.43,20.20,0,18580,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61179,6.24,1.43,12,0.99,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,140247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3000,2,1.17,58885033000,226585,185.93,258000,265000,256500,332000,179000,255500,260788.55,20.20,0,18836,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61179,6.24,1.43,12,0.96,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,130247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3000,2,1.17,55308389000,212738,174.57,258000,265000,256500,332000,179000,255500,260986.98,20.20,0,19453,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61179,6.24,1.43,12,0.90,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3000,2,1.17,52059477500,200183,164.27,258000,265000,256500,332000,179000,255500,261159.23,20.20,0,21626,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61179,6.24,1.43,12,0.85,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,110247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3000,2,1.17,48910215500,187987,154.26,258000,265000,256500,332000,179000,255500,261399.61,20.20,0,20764,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61179,6.24,1.43,12,0.79,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,100247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,5500,2,2.15,44154922500,169627,139.19,258000,265000,256500,332000,179000,255500,261736.22,20.20,0,21882,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61771,6.30,1.45,12,0.72,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230824,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,3500,2,1.37,14743697000,57490,47.18,258000,260000,256500,332000,179000,255500,258459.17,20.20,0,3804,260833,258166,254833,252166,248833,256500,250500,1183,76500,5000,183960,500,1,23667107,61298,6.26,1.44,12,0.24,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.33,Y,011070,5000,1183 억,,4781441,N,N,29962,N,00,N
20230823,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-3500,5,-1.35,30879337000,121290,84.15,256500,257500,251500,336500,181500,259000,254585.20,20.24,0,-5734,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60469,6.17,1.42,12,0.51,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,29962,N,00,N
20230823,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,-5000,5,-1.93,27060760500,106289,73.74,256500,257500,251500,336500,181500,259000,254592.12,20.24,0,-7259,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60114,6.14,1.41,12,0.45,41401.00,180255.00,365500,20220913,-30.51,248000,20230316,2.42,321000,-20.87,20230616,248000,2.42,20230316,365500,-30.51,20220913,248000,2.42,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,-5000,5,-1.93,24028926000,94354,65.46,256500,257500,251500,336500,181500,259000,254663.44,20.24,0,-5411,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60114,6.14,1.41,12,0.40,41401.00,180255.00,365500,20220913,-30.51,248000,20230316,2.42,321000,-20.87,20230616,248000,2.42,20230316,365500,-30.51,20220913,248000,2.42,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,130246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-4500,5,-1.74,21420203500,84093,58.34,256500,257500,251500,336500,181500,259000,254715.57,20.24,0,-5918,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60233,6.15,1.41,12,0.36,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,120247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-3500,5,-1.35,18882836500,74145,51.44,256500,257500,251500,336500,181500,259000,254668.89,20.24,0,-4577,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60469,6.17,1.42,12,0.31,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,110246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255000,-4000,5,-1.54,16420310000,64527,44.77,256500,257500,251500,336500,181500,259000,254465.25,20.24,0,-5453,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60351,6.16,1.41,12,0.27,41401.00,180255.00,365500,20220913,-30.23,248000,20230316,2.82,321000,-20.56,20230616,248000,2.82,20230316,365500,-30.23,20220913,248000,2.82,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,100247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-4500,5,-1.74,11374495500,44791,31.07,256500,256500,251500,336500,181500,259000,253935.26,20.24,0,-7613,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60233,6.15,1.41,12,0.19,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230823,090249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,-5000,5,-1.93,2210929500,8685,6.03,256500,256500,253000,336500,181500,259000,254519.73,20.24,0,-744,265000,262000,259000,256000,253000,263500,257500,1183,77500,5000,186480,500,1,23667107,60114,6.14,1.41,12,0.04,41401.00,180255.00,365500,20220913,-30.51,248000,20230316,2.42,321000,-20.87,20230616,248000,2.42,20230316,365500,-30.51,20220913,248000,2.42,20230316,1.33,Y,011070,5000,1183 억,,4789513,N,N,14177,N,00,N
20230822,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,4000,2,1.57,37059275000,143048,143.85,258000,262000,256000,331500,178500,255000,259068.95,20.14,0,2584,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61298,6.26,1.44,12,0.60,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,14177,N,00,N
20230822,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,3500,2,1.37,32823392000,126651,127.36,258000,262000,256000,331500,178500,255000,259164.10,20.14,0,5486,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61179,6.24,1.43,12,0.54,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,4000,2,1.57,28726418500,110820,111.44,258000,262000,256000,331500,178500,255000,259216.91,20.14,0,10070,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61298,6.26,1.44,12,0.47,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,130245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,5500,2,2.16,22354551500,86285,86.77,258000,262000,256000,331500,178500,255000,259078.07,20.14,0,11544,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61653,6.29,1.45,12,0.36,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,120242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,4000,2,1.57,15258365000,59051,59.38,258000,260500,256000,331500,178500,255000,258393.00,20.14,0,6909,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61298,6.26,1.44,12,0.25,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,110244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257500,2500,2,0.98,14009281500,54216,54.52,258000,260500,256000,331500,178500,255000,258397.55,20.14,0,7771,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,60943,6.22,1.43,12,0.23,41401.00,180255.00,365500,20220913,-29.55,248000,20230316,3.83,321000,-19.78,20230616,248000,3.83,20230316,365500,-29.55,20220913,248000,3.83,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,100243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257500,2500,2,0.98,8573281000,33187,33.37,258000,260500,256000,331500,178500,255000,258332.51,20.14,0,4351,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,60943,6.22,1.43,12,0.14,41401.00,180255.00,365500,20220913,-29.55,248000,20230316,3.83,321000,-19.78,20230616,248000,3.83,20230316,365500,-29.55,20220913,248000,3.83,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230822,090243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,4000,2,1.57,2055420000,7947,7.99,258000,260000,257500,331500,178500,255000,258641.00,20.14,0,712,260000,257500,255000,252500,250000,256250,251250,1183,76500,5000,183600,500,1,23667107,61298,6.26,1.44,12,0.03,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.32,Y,011070,5000,1183 억,,4765881,N,N,7286,N,00,N
20230821,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255000,-1000,5,-0.39,24913914000,97809,95.30,257500,257500,252500,332500,179500,256000,254719.67,20.20,0,-10058,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60351,6.16,1.41,12,0.41,41401.00,180255.00,365500,20220913,-30.23,248000,20230316,2.82,321000,-20.56,20230616,248000,2.82,20230316,365500,-30.23,20220913,248000,2.82,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,7286,N,00,N
20230821,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-2500,5,-0.98,21750199000,85388,83.20,257500,257500,252500,332500,179500,256000,254721.81,20.20,0,-14638,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,59996,6.12,1.41,12,0.36,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-2500,5,-0.98,16988398500,66591,64.88,257500,257500,253500,332500,179500,256000,255115.40,20.20,0,-8950,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,59996,6.12,1.41,12,0.28,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,130247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255000,-1000,5,-0.39,13720344000,53728,52.35,257500,257500,253500,332500,179500,256000,255366.62,20.20,0,-6422,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60351,6.16,1.41,12,0.23,41401.00,180255.00,365500,20220913,-30.23,248000,20230316,2.82,321000,-20.56,20230616,248000,2.82,20230316,365500,-30.23,20220913,248000,2.82,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,0,3,0.00,12698655500,49723,48.45,257500,257500,253500,332500,179500,256000,255387.84,20.20,0,-6025,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60588,6.18,1.42,12,0.21,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,110246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,-2000,5,-0.78,10228470500,40059,39.03,257500,257500,253500,332500,179500,256000,255334.98,20.20,0,-6912,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60114,6.14,1.41,12,0.17,41401.00,180255.00,365500,20220913,-30.51,248000,20230316,2.42,321000,-20.87,20230616,248000,2.42,20230316,365500,-30.51,20220913,248000,2.42,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,100245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-500,5,-0.20,6601565000,25803,25.14,257500,257500,254500,332500,179500,256000,255844.80,20.20,0,-5351,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60469,6.17,1.42,12,0.11,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230821,090247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,500,2,0.20,698247000,2722,2.65,257500,257500,255000,332500,179500,256000,256521.76,20.20,0,-221,261000,258500,256500,254000,252000,257500,253000,1183,76500,5000,184320,500,1,23667107,60706,6.20,1.42,12,0.01,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.34,Y,011070,5000,1183 억,,4781123,N,N,19020,N,00,N
20230818,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,-4500,5,-1.73,26062440500,101676,57.37,256500,259000,254500,338500,182500,260500,256327.93,20.32,0,-29632,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60588,6.18,1.42,12,0.43,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,19019,N,00,N
20230818,150244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-5000,5,-1.92,22204851500,86593,48.86,256500,259000,254500,338500,182500,260500,256427.13,20.32,0,-20348,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60469,6.17,1.42,12,0.37,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,140244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-5000,5,-1.92,19758008000,77009,43.45,256500,259000,254500,338500,182500,260500,256566.80,20.32,0,-17969,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60469,6.17,1.42,12,0.33,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,130242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,-4000,5,-1.54,17451751000,68008,38.37,256500,259000,254500,338500,182500,260500,256612.41,20.32,0,-14184,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60706,6.20,1.42,12,0.29,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,120251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257500,-3000,5,-1.15,16391039500,63879,36.04,256500,259000,254500,338500,182500,260500,256594.26,20.32,0,-13426,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60943,6.22,1.43,12,0.27,41401.00,180255.00,365500,20220913,-29.55,248000,20230316,3.83,321000,-19.78,20230616,248000,3.83,20230316,365500,-29.55,20220913,248000,3.83,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,110243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-2500,5,-0.96,13074791000,51023,28.79,256500,258500,254500,338500,182500,260500,256251.72,20.32,0,-11108,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,61061,6.23,1.43,12,0.22,41401.00,180255.00,365500,20220913,-29.41,248000,20230316,4.03,321000,-19.63,20230616,248000,4.03,20230316,365500,-29.41,20220913,248000,4.03,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,100244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,-4000,5,-1.54,8519599000,33348,18.82,256500,257000,254500,338500,182500,260500,255473.45,20.32,0,-9856,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60706,6.20,1.42,12,0.14,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230818,090245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,-4500,5,-1.73,1618543500,6328,3.57,256500,257000,255000,338500,182500,260500,255764.41,20.32,0,-817,267500,264000,257500,254000,247500,265750,255750,1183,78000,5000,187560,500,1,23667107,60588,6.18,1.42,12,0.03,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.32,Y,011070,5000,1183 억,,4808259,N,N,13496,N,00,N
20230817,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,8500,2,3.37,45260852500,176274,62.09,251000,261000,251000,327500,176500,252000,256765.85,20.14,0,33860,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,61653,6.29,1.45,12,0.74,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,13489,N,00,N
20230817,150247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,8000,2,3.17,41694330000,162580,57.27,251000,261000,251000,327500,176500,252000,256457.99,20.14,0,31522,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,61534,6.28,1.44,12,0.69,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,140244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,8500,2,3.37,35591866500,139135,49.01,251000,260500,251000,327500,176500,252000,255811.90,20.14,0,30330,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,61653,6.29,1.45,12,0.59,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,130243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,6000,2,2.38,29133573000,114249,40.24,251000,258500,251000,327500,176500,252000,255004.29,20.14,0,31049,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,61061,6.23,1.43,12,0.48,41401.00,180255.00,365500,20220913,-29.41,248000,20230316,4.03,321000,-19.63,20230616,248000,4.03,20230316,365500,-29.41,20220913,248000,4.03,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,120244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,4000,2,1.59,22601549000,88831,31.29,251000,257000,251000,327500,176500,252000,254436.88,20.14,0,23278,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,60588,6.18,1.42,12,0.38,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,110245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255000,3000,2,1.19,20063121000,78891,27.79,251000,257000,251000,327500,176500,252000,254318.47,20.14,0,21795,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,60351,6.16,1.41,12,0.33,41401.00,180255.00,365500,20220913,-30.23,248000,20230316,2.82,321000,-20.56,20230616,248000,2.82,20230316,365500,-30.23,20220913,248000,2.82,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,100244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,2500,2,0.99,15605432000,61396,21.63,251000,257000,251000,327500,176500,252000,254181.56,20.14,0,19911,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,60233,6.15,1.41,12,0.26,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230817,090243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,4500,2,1.79,3721043000,14672,5.17,251000,257000,251000,327500,176500,252000,253630.48,20.14,0,4624,270666,261332,256166,246832,241666,258750,244250,1183,75500,5000,181440,500,1,23667107,60706,6.20,1.42,12,0.06,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.30,Y,011070,5000,1183 억,,4767430,N,N,23234,N,00,N
20230816,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252000,-7500,5,-2.89,72123351500,281886,202.75,258000,265500,251000,337000,182000,259500,255866.10,20.28,0,-13100,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,59641,6.09,1.40,12,1.19,41401.00,180255.00,365500,20220913,-31.05,248000,20230316,1.61,321000,-21.50,20230616,248000,1.61,20230316,365500,-31.05,20220913,248000,1.61,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,23229,N,00,N
20230816,150244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252000,-7500,5,-2.89,64678479500,252313,181.48,258000,265500,251000,337000,182000,259500,256341.59,20.28,0,-15620,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,59641,6.09,1.40,12,1.07,41401.00,180255.00,365500,20220913,-31.05,248000,20230316,1.61,321000,-21.50,20230616,248000,1.61,20230316,365500,-31.05,20220913,248000,1.61,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,140243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253000,-6500,5,-2.50,55746865000,216917,156.02,258000,265500,251000,337000,182000,259500,256995.69,20.28,0,-8074,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,59878,6.11,1.40,12,0.92,41401.00,180255.00,365500,20220913,-30.78,248000,20230316,2.02,321000,-21.18,20230616,248000,2.02,20230316,365500,-30.78,20220913,248000,2.02,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,130245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253000,-6500,5,-2.50,48124294500,186681,134.27,258000,265500,251000,337000,182000,259500,257788.45,20.28,0,-7137,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,59878,6.11,1.40,12,0.79,41401.00,180255.00,365500,20220913,-30.78,248000,20230316,2.02,321000,-21.18,20230616,248000,2.02,20230316,365500,-30.78,20220913,248000,2.02,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,-5000,5,-1.93,37028740000,142811,102.72,258000,265500,253500,337000,182000,259500,259284.85,20.28,0,6830,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,60233,6.15,1.41,12,0.60,41401.00,180255.00,365500,20220913,-30.37,248000,20230316,2.62,321000,-20.72,20230616,248000,2.62,20230316,365500,-30.37,20220913,248000,2.62,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,110245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,500,2,0.19,21694034500,82912,59.64,258000,265500,257500,337000,182000,259500,261652.67,20.28,0,19654,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,61534,6.28,1.44,12,0.35,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,100240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,1000,2,0.39,16738226500,63867,45.94,258000,265500,257500,337000,182000,259500,262081.52,20.28,0,16991,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,61653,6.29,1.45,12,0.27,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230816,090241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,1500,2,0.58,1732550500,6673,4.80,258000,261500,257500,337000,182000,259500,259636.99,20.28,0,2261,270166,264832,261666,256332,253166,263250,254750,1183,77500,5000,186840,500,1,23667107,61771,6.30,1.45,12,0.03,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.31,Y,011070,5000,1183 억,,4799371,N,N,15176,N,00,N
20230814,160241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-7500,5,-2.81,35645581000,136974,73.96,267000,267000,258500,347000,187000,267000,260236.64,20.31,366,-39356,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61416,6.27,1.44,12,0.58,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,15176,N,00,N
20230814,150241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-8000,5,-3.00,31588671500,121334,65.52,267000,267000,258500,347000,187000,267000,260343.23,20.31,366,-34769,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61298,6.26,1.44,12,0.51,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,140242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-8500,5,-3.18,26487428000,101628,54.88,267000,267000,258500,347000,187000,267000,260629.45,20.31,366,-31032,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61179,6.24,1.43,12,0.43,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,130241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,-7000,5,-2.62,21679641000,83076,44.86,267000,267000,258500,347000,187000,267000,260959.51,20.31,366,-24867,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61534,6.28,1.44,12,0.35,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,120240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-7500,5,-2.81,19207335000,73582,39.73,267000,267000,258500,347000,187000,267000,261030.79,20.31,366,-22910,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61416,6.27,1.44,12,0.31,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,110240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-8000,5,-3.00,16587612500,63488,34.28,267000,267000,258500,347000,187000,267000,261269.09,20.31,366,-20591,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61298,6.26,1.44,12,0.27,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,100240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-7500,5,-2.81,11131966000,42464,22.93,267000,267000,259500,347000,187000,267000,262147.47,20.31,366,-13505,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,61416,6.27,1.44,12,0.18,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230814,090241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,-3000,5,-1.12,1376594500,5202,2.81,267000,267000,262000,347000,187000,267000,264615.09,20.31,366,-1927,275333,271166,266333,262166,257333,273250,264250,1183,80000,5000,192240,500,1,23667107,62481,6.38,1.46,12,0.02,41401.00,180255.00,365500,20220913,-27.77,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.29,Y,011070,5000,1183 억,,4806602,N,N,20947,N,00,N
20230811,160239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,7000,2,2.69,49231304000,184357,83.56,262000,270500,261500,338000,182000,260000,267043.35,20.22,0,-15196,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63191,6.45,1.48,12,0.78,41401.00,180255.00,365500,20220913,-26.95,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,365500,-26.95,20220913,248000,7.66,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,20947,N,00,N
20230811,150238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,7000,2,2.69,45270132500,169508,76.83,262000,270500,261500,338000,182000,260000,267067.82,20.22,0,-7015,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63191,6.45,1.48,12,0.72,41401.00,180255.00,365500,20220913,-26.95,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,365500,-26.95,20220913,248000,7.66,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,140239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,7000,2,2.69,40981692000,153419,69.53,262000,270500,261500,338000,182000,260000,267122.66,20.22,0,-508,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63191,6.45,1.48,12,0.65,41401.00,180255.00,365500,20220913,-26.95,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,365500,-26.95,20220913,248000,7.66,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,130239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,7500,2,2.88,37329701000,139747,63.34,262000,270500,261500,338000,182000,260000,267123.45,20.22,0,4838,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63310,6.46,1.48,12,0.59,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,120238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,7000,2,2.69,34386098000,128733,58.35,262000,270500,261500,338000,182000,260000,267111.76,20.22,0,8661,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63191,6.45,1.48,12,0.54,41401.00,180255.00,365500,20220913,-26.95,248000,20230316,7.66,321000,-16.82,20230616,248000,7.66,20230316,365500,-26.95,20220913,248000,7.66,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,8500,2,3.27,31024172000,116166,52.65,262000,270500,261500,338000,182000,260000,267067.58,20.22,0,10677,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63546,6.49,1.49,12,0.49,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,100235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,8000,2,3.08,20768263000,78068,35.38,262000,269000,261500,338000,182000,260000,266027.86,20.22,0,7211,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,63428,6.47,1.49,12,0.33,41401.00,180255.00,365500,20220913,-26.68,248000,20230316,8.06,321000,-16.51,20230616,248000,8.06,20230316,365500,-26.68,20220913,248000,8.06,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230811,090238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,4000,2,1.54,1117027000,4251,1.93,262000,264000,261500,338000,182000,260000,262768.05,20.22,0,399,264000,262000,259000,257000,254000,262500,257500,1183,78000,5000,187200,500,1,23667107,62481,6.38,1.46,12,0.02,41401.00,180255.00,365500,20220913,-27.77,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.27,Y,011070,5000,1183 억,,4785249,N,N,22494,N,00,N
20230810,160238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,-1000,5,-0.38,56567773500,218004,207.12,260000,261000,256000,339000,183000,261000,259106.33,20.39,0,-9545,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61534,6.28,1.44,12,0.92,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,22494,N,00,N
20230810,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,-500,5,-0.19,38813870500,149729,142.25,260000,261000,256000,339000,183000,261000,258512.92,20.39,0,-11136,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61653,6.29,1.45,12,0.63,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,140236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-2000,5,-0.77,33501450500,129229,122.78,260000,260500,256000,339000,183000,261000,258363.23,20.39,0,-6738,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61298,6.26,1.44,12,0.55,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,130234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,-1000,5,-0.38,31042911500,119745,113.77,260000,260500,256000,339000,183000,261000,258256.07,20.39,0,-6971,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61534,6.28,1.44,12,0.51,41401.00,180255.00,365500,20220913,-28.86,248000,20230316,4.84,321000,-19.00,20230616,248000,4.84,20230316,365500,-28.86,20220913,248000,4.84,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,120236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,-500,5,-0.19,29583693000,114132,108.43,260000,260500,256000,339000,183000,261000,258120.69,20.39,0,-6543,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61653,6.29,1.45,12,0.48,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,110237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-2000,5,-0.77,26489035000,102199,97.10,260000,260000,256000,339000,183000,261000,257875.62,20.39,0,-5575,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61298,6.26,1.44,12,0.43,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,100237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-2000,5,-0.77,23745440000,91597,87.02,260000,260000,256000,339000,183000,261000,257678.05,20.39,0,-5315,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61298,6.26,1.44,12,0.39,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230810,090236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-2500,5,-0.96,12314467500,47208,44.85,260000,260000,258500,339000,183000,261000,259372.20,20.39,0,-1614,264666,262832,260666,258832,256666,261750,257750,1183,78000,5000,187920,500,1,23667107,61179,6.24,1.43,12,0.20,41401.00,180255.00,365500,20220913,-29.27,248000,20230316,4.23,321000,-19.47,20230616,248000,4.23,20230316,365500,-29.27,20220913,248000,4.23,20230316,1.25,Y,011070,5000,1183 억,,4824869,N,N,6651,N,00,N
20230809,160236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,-500,5,-0.19,27187670000,104376,49.44,262500,262500,258500,339500,183500,261500,260476.25,20.47,3040,-20255,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61771,6.30,1.45,12,0.44,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,6651,N,00,N
20230809,150235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,-1000,5,-0.38,23178055500,88997,42.16,262500,262500,258500,339500,183500,261500,260435.57,20.47,3040,-18783,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61653,6.29,1.45,12,0.38,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,-500,5,-0.19,19517030500,74952,35.50,262500,262500,258500,339500,183500,261500,260392.74,20.47,3040,-15806,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61771,6.30,1.45,12,0.32,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,130237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,-500,5,-0.19,16174719500,62147,29.44,262500,262500,258500,339500,183500,261500,260264.16,20.47,3040,-12037,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61771,6.30,1.45,12,0.26,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,120237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,-1000,5,-0.38,14062904500,54038,25.60,262500,262500,258500,339500,183500,261500,260239.46,20.47,3040,-10312,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61653,6.29,1.45,12,0.23,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,-1000,5,-0.38,12029354500,46224,21.90,262500,262500,258500,339500,183500,261500,260238.62,20.47,3040,-9308,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61653,6.29,1.45,12,0.20,41401.00,180255.00,365500,20220913,-28.73,248000,20230316,5.04,321000,-18.85,20230616,248000,5.04,20230316,365500,-28.73,20220913,248000,5.04,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,100234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-2000,5,-0.76,8900762500,34209,16.20,262500,262500,258500,339500,183500,261500,260185.17,20.47,3040,-7663,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61416,6.27,1.44,12,0.14,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230809,090234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,-500,5,-0.19,971598500,3720,1.76,262500,262500,259000,339500,183500,261500,261176.57,20.47,3040,-1532,272166,266832,261166,255832,250166,264000,253000,1183,78000,5000,188280,500,1,23667107,61771,6.30,1.45,12,0.02,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.29,Y,011070,5000,1183 억,,4844171,N,N,17604,N,00,N
20230808,160238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261500,-3000,5,-1.13,54919338000,209891,65.47,266000,266500,255500,343500,185500,264500,261655.80,20.44,22,-20953,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,61889,6.32,1.45,12,0.89,41401.00,180255.00,365500,20220913,-28.45,248000,20230316,5.44,321000,-18.54,20230616,248000,5.44,20230316,365500,-28.45,20220913,248000,5.44,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,17604,N,00,N
20230808,150235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,-3500,5,-1.32,50811744500,194168,60.56,266000,266500,255500,343500,185500,264500,261688.85,20.44,22,-18940,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,61771,6.30,1.45,12,0.82,41401.00,180255.00,365500,20220913,-28.59,248000,20230316,5.24,321000,-18.69,20230616,248000,5.24,20230316,365500,-28.59,20220913,248000,5.24,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261500,-3000,5,-1.13,45677236500,174516,54.43,266000,266500,255500,343500,185500,264500,261735.86,20.44,22,-11907,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,61889,6.32,1.45,12,0.74,41401.00,180255.00,365500,20220913,-28.45,248000,20230316,5.44,321000,-18.54,20230616,248000,5.44,20230316,365500,-28.45,20220913,248000,5.44,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,130232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262000,-2500,5,-0.95,41382730500,158096,49.31,266000,266500,255500,343500,185500,264500,261756.09,20.44,22,-8033,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,62008,6.33,1.45,12,0.67,41401.00,180255.00,365500,20220913,-28.32,248000,20230316,5.65,321000,-18.38,20230616,248000,5.65,20230316,365500,-28.32,20220913,248000,5.65,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,120234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,-2000,5,-0.76,38014734000,145239,45.30,266000,266500,255500,343500,185500,264500,261738.19,20.44,22,-6358,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,62126,6.34,1.46,12,0.61,41401.00,180255.00,365500,20220913,-28.18,248000,20230316,5.85,321000,-18.22,20230616,248000,5.85,20230316,365500,-28.18,20220913,248000,5.85,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,110234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,-2000,5,-0.76,34809021500,133022,41.49,266000,266500,255500,343500,185500,264500,261677.60,20.44,22,-6293,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,62126,6.34,1.46,12,0.56,41401.00,180255.00,365500,20220913,-28.18,248000,20230316,5.85,321000,-18.22,20230616,248000,5.85,20230316,365500,-28.18,20220913,248000,5.85,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,100234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262000,-2500,5,-0.95,26192010000,100110,31.23,266000,266500,255500,343500,185500,264500,261630.84,20.44,22,-9693,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,62008,6.33,1.45,12,0.42,41401.00,180255.00,365500,20220913,-28.32,248000,20230316,5.65,321000,-18.38,20230616,248000,5.65,20230316,365500,-28.32,20220913,248000,5.65,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230808,090234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,-2000,5,-0.76,3554114000,13422,4.19,266000,266500,262500,343500,185500,264500,264798.78,20.44,22,-8022,275833,270166,261833,256166,247833,273000,259000,1183,79000,5000,190440,500,1,23667107,62126,6.34,1.46,12,0.06,41401.00,180255.00,365500,20220913,-28.18,248000,20230316,5.85,321000,-18.22,20230616,248000,5.85,20230316,365500,-28.18,20220913,248000,5.85,20230316,1.22,Y,011070,5000,1183 억,,4836585,N,N,18597,N,00,N
20230807,160232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,9000,2,3.52,83740709000,319632,98.03,258000,267500,253500,332000,179000,255500,262925.85,20.48,0,17238,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62599,6.39,1.47,12,1.35,41401.00,180255.00,365500,20220913,-27.63,248000,20230316,6.65,321000,-17.60,20230616,248000,6.65,20230316,365500,-27.63,20220913,248000,6.65,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,18597,N,00,N
20230807,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,9000,2,3.52,78989850500,301688,92.53,258000,267500,253500,332000,179000,255500,262804.34,20.48,0,12841,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62599,6.39,1.47,12,1.27,41401.00,180255.00,365500,20220913,-27.63,248000,20230316,6.65,321000,-17.60,20230616,248000,6.65,20230316,365500,-27.63,20220913,248000,6.65,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,140235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,9000,2,3.52,73645938500,281466,86.33,258000,267500,253500,332000,179000,255500,262682.04,20.48,0,10144,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62599,6.39,1.47,12,1.19,41401.00,180255.00,365500,20220913,-27.63,248000,20230316,6.65,321000,-17.60,20230616,248000,6.65,20230316,365500,-27.63,20220913,248000,6.65,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,130232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266000,10500,2,4.11,66900995000,255967,78.51,258000,267500,253500,332000,179000,255500,262464.88,20.48,0,10210,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62955,6.42,1.48,12,1.08,41401.00,180255.00,365500,20220913,-27.22,248000,20230316,7.26,321000,-17.13,20230616,248000,7.26,20230316,365500,-27.22,20220913,248000,7.26,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,120232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,9500,2,3.72,62726695500,240231,73.68,258000,267500,253500,332000,179000,255500,262243.94,20.48,0,6775,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62718,6.40,1.47,12,1.02,41401.00,180255.00,365500,20220913,-27.50,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,110231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,10000,2,3.91,58819936500,225469,69.15,258000,267500,253500,332000,179000,255500,262052.05,20.48,0,6055,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62836,6.41,1.47,12,0.95,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,100233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,10000,2,3.91,40653496500,157095,48.18,258000,267000,253500,332000,179000,255500,259919.27,20.48,0,-4900,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,62836,6.41,1.47,12,0.66,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230807,090233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255000,-500,5,-0.20,16066678000,62840,19.27,258000,258500,253500,332000,179000,255500,255992.69,20.48,0,-9737,268500,262000,258500,252000,248500,260250,250250,1183,76500,5000,183960,500,1,23667107,60351,6.16,1.41,12,0.27,41401.00,180255.00,365500,20220913,-30.23,248000,20230316,2.82,321000,-20.56,20230616,248000,2.82,20230316,365500,-30.23,20220913,248000,2.82,20230316,1.20,Y,011070,5000,1183 억,,4847936,N,N,26496,N,00,N
20230804,160231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-10000,5,-3.77,83285611000,323163,136.13,265000,265000,255000,345000,186000,265500,257697.01,20.60,0,-32716,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,60469,6.17,1.42,12,1.37,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,26496,N,00,N
20230804,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,-9000,5,-3.39,76846279500,298001,125.53,265000,265000,255000,345000,186000,265500,257846.67,20.60,0,-29928,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,60706,6.20,1.42,12,1.26,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256000,-9500,5,-3.58,67470235000,261389,110.11,265000,265000,255000,345000,186000,265500,258093.37,20.60,0,-25150,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,60588,6.18,1.42,12,1.10,41401.00,180255.00,365500,20220913,-29.96,248000,20230316,3.23,321000,-20.25,20230616,248000,3.23,20230316,365500,-29.96,20220913,248000,3.23,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,130232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,-9000,5,-3.39,60074553500,232548,97.96,265000,265000,255000,345000,186000,265500,258300.64,20.60,0,-18625,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,60706,6.20,1.42,12,0.98,41401.00,180255.00,365500,20220913,-29.82,248000,20230316,3.43,321000,-20.09,20230616,248000,3.43,20230316,365500,-29.82,20220913,248000,3.43,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,120231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-7500,5,-2.82,53389877000,206569,87.02,265000,265000,255000,345000,186000,265500,258425.74,20.60,0,-20104,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,61061,6.23,1.43,12,0.87,41401.00,180255.00,365500,20220913,-29.41,248000,20230316,4.03,321000,-19.63,20230616,248000,4.03,20230316,365500,-29.41,20220913,248000,4.03,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,110232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-6500,5,-2.45,48158505500,186320,78.49,265000,265000,255000,345000,186000,265500,258433.78,20.60,0,-19261,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,61298,6.26,1.44,12,0.79,41401.00,180255.00,365500,20220913,-29.14,248000,20230316,4.44,321000,-19.31,20230616,248000,4.44,20230316,365500,-29.14,20220913,248000,4.44,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,100230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-7500,5,-2.82,38908193500,150733,63.50,265000,265000,255000,345000,186000,265500,258076.94,20.60,0,-28491,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,61061,6.23,1.43,12,0.64,41401.00,180255.00,365500,20220913,-29.41,248000,20230316,4.03,321000,-19.63,20230616,248000,4.03,20230316,365500,-29.41,20220913,248000,4.03,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230804,090230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-6000,5,-2.26,5875812000,22403,9.44,265000,265000,259500,345000,186000,265500,262126.10,20.60,0,-8133,279500,272500,267500,260500,255500,276000,264000,1183,79500,5000,191160,500,1,23667107,61416,6.27,1.44,12,0.09,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.10,Y,011070,5000,1183 억,,4875821,N,N,19077,N,00,N
20230803,160230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,1500,2,0.57,63096172000,235833,83.36,264000,274500,262500,343000,185000,264000,267549.99,20.63,0,-6313,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,62836,6.41,1.47,12,1.00,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,19077,N,00,N
20230803,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,500,2,0.19,57305251000,213988,75.64,264000,274500,262500,343000,185000,264000,267797.13,20.63,0,-7416,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,62599,6.39,1.47,12,0.90,41401.00,180255.00,365500,20220913,-27.63,248000,20230316,6.65,321000,-17.60,20230616,248000,6.65,20230316,365500,-27.63,20220913,248000,6.65,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,140229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,1500,2,0.57,48385668500,180368,63.76,264000,274500,262500,343000,185000,264000,268261.58,20.63,0,-2274,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,62836,6.41,1.47,12,0.76,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,130231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,2500,2,0.95,43907119000,163522,57.80,264000,274500,262500,343000,185000,264000,268509.82,20.63,0,127,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,63073,6.44,1.48,12,0.69,41401.00,180255.00,365500,20220913,-27.09,248000,20230316,7.46,321000,-16.98,20230616,248000,7.46,20230316,365500,-27.09,20220913,248000,7.46,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,120231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,1500,2,0.57,39611656000,147377,52.09,264000,274500,262500,343000,185000,264000,268778.77,20.63,0,2332,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,62836,6.41,1.47,12,0.62,41401.00,180255.00,365500,20220913,-27.36,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,110228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,2500,2,0.95,34486905500,128071,45.27,264000,274500,262500,343000,185000,264000,269280.90,20.63,0,6143,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,63073,6.44,1.48,12,0.54,41401.00,180255.00,365500,20220913,-27.09,248000,20230316,7.46,321000,-16.98,20230616,248000,7.46,20230316,365500,-27.09,20220913,248000,7.46,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,100228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,8000,2,3.03,25970236500,96358,34.06,264000,274500,262500,343000,185000,264000,269520.05,20.63,0,10093,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,64375,6.57,1.51,12,0.41,41401.00,180255.00,365500,20220913,-25.58,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,365500,-25.58,20220913,248000,9.68,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230803,090229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,0,3,0.00,1438430500,5433,1.92,264000,266000,264000,343000,185000,264000,264762.54,20.63,0,1338,278666,271332,266666,259332,254666,269000,257000,1183,79000,5000,190080,500,1,23667107,62481,6.38,1.46,12,0.02,41401.00,180255.00,365500,20220913,-27.77,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.09,Y,011070,5000,1183 억,,4882567,N,N,47082,N,00,N
20230802,160230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,-4500,5,-1.68,75091791500,281428,157.04,268000,274000,262000,349000,188000,268500,266822.57,20.86,0,-71368,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62481,6.38,1.46,12,1.19,41401.00,180255.00,365500,20220913,-27.77,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,47082,N,00,N
20230802,150231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,-3500,5,-1.30,70390218500,263613,147.09,268000,274000,262000,349000,188000,268500,267016.48,20.86,0,-66332,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62718,6.40,1.47,12,1.11,41401.00,180255.00,365500,20220913,-27.50,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,140232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,-6000,5,-2.23,62056649500,231956,129.43,268000,274000,262000,349000,188000,268500,267532.92,20.86,0,-56732,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62126,6.34,1.46,12,0.98,41401.00,180255.00,365500,20220913,-28.18,248000,20230316,5.85,321000,-18.22,20230616,248000,5.85,20230316,365500,-28.18,20220913,248000,5.85,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,130229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,263000,-5500,5,-2.05,53960223000,201153,112.24,268000,274000,263000,349000,188000,268500,268253.63,20.86,0,-46605,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62244,6.35,1.46,12,0.85,41401.00,180255.00,365500,20220913,-28.04,248000,20230316,6.05,321000,-18.07,20230616,248000,6.05,20230316,365500,-28.04,20220913,248000,6.05,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,120228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,-3500,5,-1.30,47622508500,177161,98.85,268000,274000,263500,349000,188000,268500,268810.63,20.86,0,-35781,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62718,6.40,1.47,12,0.75,41401.00,180255.00,365500,20220913,-27.50,248000,20230316,6.85,321000,-17.45,20230616,248000,6.85,20230316,365500,-27.50,20220913,248000,6.85,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,110226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,-1000,5,-0.37,40216074500,149279,83.30,268000,274000,263500,349000,188000,268500,269407.02,20.86,0,-32042,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,63310,6.46,1.48,12,0.63,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,100229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,500,2,0.19,33934190500,125941,70.27,268000,274000,263500,349000,188000,268500,269451.27,20.86,0,-24870,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,63665,6.50,1.49,12,0.53,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230802,090228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,-4500,5,-1.68,2773774500,10413,5.81,268000,268000,264000,349000,188000,268500,266196.73,20.86,0,-2885,274500,271500,266500,263500,258500,273000,265000,1183,80500,5000,193320,500,1,23667107,62481,6.38,1.46,12,0.04,41401.00,180255.00,365500,20220913,-27.77,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.05,Y,011070,5000,1183 억,,4938073,N,N,23060,N,00,N
20230801,160229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,4500,2,1.70,47397262000,177930,74.35,264000,269500,261500,343000,185000,264000,266371.34,20.90,-72,-7815,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,63546,6.49,1.49,12,0.75,41401.00,180255.00,371500,20220729,-27.73,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,23060,N,00,N
20230801,150227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,4500,2,1.70,42458329500,159539,66.66,264000,269500,261500,343000,185000,264000,266131.58,20.90,-72,-9690,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,63546,6.49,1.49,12,0.67,41401.00,180255.00,371500,20220729,-27.73,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,140232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,3500,2,1.33,36766390000,138303,57.79,264000,269500,261500,343000,185000,264000,265839.65,20.90,-72,-5525,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,63310,6.46,1.48,12,0.58,41401.00,180255.00,371500,20220729,-27.99,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,130228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,3500,2,1.33,26422194000,99709,41.66,264000,268000,261500,343000,185000,264000,264993.24,20.90,-72,-6106,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,63310,6.46,1.48,12,0.42,41401.00,180255.00,371500,20220729,-27.99,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,120228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266000,2000,2,0.76,21710875500,82047,34.28,264000,267000,261500,343000,185000,264000,264615.23,20.90,-72,-11470,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,62955,6.42,1.48,12,0.35,41401.00,180255.00,371500,20220729,-28.40,248000,20230316,7.26,321000,-17.13,20230616,248000,7.26,20230316,365500,-27.22,20220913,248000,7.26,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,110226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265500,1500,2,0.57,17182224000,64980,27.15,264000,267000,261500,343000,185000,264000,264423.38,20.90,-72,-10319,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,62836,6.41,1.47,12,0.27,41401.00,180255.00,371500,20220729,-28.53,248000,20230316,7.06,321000,-17.29,20230616,248000,7.06,20230316,365500,-27.36,20220913,248000,7.06,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,100228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,0,3,0.00,10553647000,40022,16.72,264000,265500,261500,343000,185000,264000,263696.01,20.90,-72,-4633,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,62481,6.38,1.46,12,0.17,41401.00,180255.00,371500,20220729,-28.94,248000,20230316,6.45,321000,-17.76,20230616,248000,6.45,20230316,365500,-27.77,20220913,248000,6.45,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N
20230801,090226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261500,-2500,5,-0.95,1138750000,4331,1.81,264000,264000,261500,343000,185000,264000,262925.82,20.90,-72,-735,273666,268832,265166,260332,256666,267000,258500,1183,79000,5000,190080,500,1,23667107,61889,6.32,1.45,12,0.02,41401.00,180255.00,371500,20220729,-29.61,248000,20230316,5.44,321000,-18.54,20230616,248000,5.44,20230316,365500,-28.45,20220913,248000,5.44,20230316,1.03,Y,011070,5000,1183 억,,4945436,N,N,40273,N,00,N