KissMeData/011070/price/prices-20230901.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
20230927,160249,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,2500,2,1.03,25643940500,105823,97.99,239000,245500,239000,314500,169500,242000,242508.44,19.81,0,-2872,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57866,5.91,1.36,12,0.45,41401.00,180255.00,327500,20221116,-25.34,239000,20230927,2.30,321000,-23.83,20230616,239000,2.30,20230927,327500,-25.34,20221116,239000,2.30,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,4546,N,00,N
20230927,150252,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,245000,3000,2,1.24,22721670000,93889,86.94,239000,245500,239000,314500,169500,242000,242009.45,19.81,0,-3638,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57984,5.92,1.36,12,0.40,41401.00,180255.00,327500,20221116,-25.19,239000,20230927,2.51,321000,-23.68,20230616,239000,2.51,20230927,327500,-25.19,20221116,239000,2.51,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,140252,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,2500,2,1.03,20392416500,84366,78.12,239000,245000,239000,314500,169500,242000,241483.35,19.81,0,-4416,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57866,5.91,1.36,12,0.36,41401.00,180255.00,327500,20221116,-25.34,239000,20230927,2.30,321000,-23.83,20230616,239000,2.30,20230927,327500,-25.34,20221116,239000,2.30,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,130250,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,243500,1500,2,0.62,17900358000,74156,68.67,239000,243500,239000,314500,169500,242000,240757.83,19.81,0,-5208,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57629,5.88,1.35,12,0.31,41401.00,180255.00,327500,20221116,-25.65,239000,20230927,1.88,321000,-24.14,20230616,239000,1.88,20230927,327500,-25.65,20221116,239000,1.88,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,120249,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,241000,-1000,5,-0.41,16599447500,68786,63.69,239000,243000,239000,314500,169500,242000,240499.89,19.81,0,-5195,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57038,5.82,1.34,12,0.29,41401.00,180255.00,327500,20221116,-26.41,239000,20230927,0.84,321000,-24.92,20230616,239000,0.84,20230927,327500,-26.41,20221116,239000,0.84,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,110251,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,243000,1000,2,0.41,15491842500,64203,59.45,239000,243000,239000,314500,169500,242000,240297.04,19.81,0,-4680,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,57511,5.87,1.35,12,0.27,41401.00,180255.00,327500,20221116,-25.80,239000,20230927,1.67,321000,-24.30,20230616,239000,1.67,20230927,327500,-25.80,20221116,239000,1.67,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,100249,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,239500,-2500,5,-1.03,13835875500,57350,53.10,239000,241500,239000,314500,169500,242000,239830.35,19.81,0,-4374,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,56683,5.78,1.33,12,0.24,41401.00,180255.00,327500,20221116,-26.87,239000,20230927,0.21,321000,-25.39,20230616,239000,0.21,20230927,327500,-26.87,20221116,239000,0.21,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230927,090253,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,239500,-2500,5,-1.03,9790038500,40485,37.49,239000,240500,239000,314500,169500,242000,239448.14,19.81,0,-446,252666,247332,244166,238832,235666,245750,237250,1183,72500,5000,174240,500,1,23667107,56683,5.78,1.33,12,0.17,41401.00,180255.00,327500,20221116,-26.87,239000,20230927,0.21,321000,-25.39,20230616,239000,0.21,20230927,327500,-26.87,20221116,239000,0.21,20230927,1.41,Y,011070,5000,1183 억,,4687548,N,N,8182,N,00,N
20230926,160249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242000,-6000,5,-2.42,25992225000,106884,112.86,249500,249500,241000,322000,174000,248000,243184.62,19.84,0,-9193,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57274,5.85,1.34,12,0.45,41401.00,180255.00,327500,20221116,-26.11,239000,20230908,1.26,321000,-24.61,20230616,239000,1.26,20230908,340000,-28.82,20220926,239000,1.26,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,8182,N,00,N
20230926,150251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,-5000,5,-2.02,22772124500,93609,98.85,249500,249500,241000,322000,174000,248000,243268.54,19.84,0,-6811,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57511,5.87,1.35,12,0.40,41401.00,180255.00,327500,20221116,-25.80,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,340000,-28.53,20220926,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243500,-4500,5,-1.81,20841680500,85667,90.46,249500,249500,241000,322000,174000,248000,243287.15,19.84,0,-6049,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57629,5.88,1.35,12,0.36,41401.00,180255.00,327500,20221116,-25.65,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,340000,-28.38,20220926,239000,1.88,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243500,-4500,5,-1.81,18826041000,77370,81.70,249500,249500,241000,322000,174000,248000,243324.82,19.84,0,-4946,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57629,5.88,1.35,12,0.33,41401.00,180255.00,327500,20221116,-25.65,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,340000,-28.38,20220926,239000,1.88,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242500,-5500,5,-2.22,17129566000,70375,74.31,249500,249500,241000,322000,174000,248000,243404.13,19.84,0,-3268,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57393,5.86,1.35,12,0.30,41401.00,180255.00,327500,20221116,-25.95,239000,20230908,1.46,321000,-24.45,20230616,239000,1.46,20230908,340000,-28.68,20220926,239000,1.46,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,110249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242000,-6000,5,-2.42,12294871000,50388,53.21,249500,249500,242000,322000,174000,248000,244003.95,19.84,0,-5291,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57274,5.85,1.34,12,0.21,41401.00,180255.00,327500,20221116,-26.11,239000,20230908,1.26,321000,-24.61,20230616,239000,1.26,20230908,340000,-28.82,20220926,239000,1.26,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,100249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,-5000,5,-2.02,8260168500,33752,35.64,249500,249500,242500,322000,174000,248000,244731.23,19.84,0,-4383,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,57511,5.87,1.35,12,0.14,41401.00,180255.00,327500,20221116,-25.80,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,340000,-28.53,20220926,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230926,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246000,-2000,5,-0.81,1212385000,4887,5.16,249500,249500,246000,322000,174000,248000,248083.69,19.84,0,-1929,255000,251500,247000,243500,239000,253250,245250,1183,74000,5000,178560,500,1,23667107,58221,5.94,1.36,12,0.02,41401.00,180255.00,327500,20221116,-24.89,239000,20230908,2.93,321000,-23.36,20230616,239000,2.93,20230908,340000,-27.65,20220926,239000,2.93,20230908,1.40,Y,011070,5000,1183 억,,4695290,N,N,11120,N,00,N
20230925,160248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248000,5000,2,2.06,23310293000,93954,76.52,243500,250500,242500,315500,170500,243000,248104.12,19.78,0,11766,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58694,5.99,1.38,12,0.40,41401.00,180255.00,340000,20220926,-27.06,239000,20230908,3.77,321000,-22.74,20230616,239000,3.77,20230908,340000,-27.06,20220926,239000,3.77,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,11120,N,00,N
20230925,150249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,5500,2,2.26,20291925000,81801,66.63,243500,250500,242500,315500,170500,243000,248065.07,19.78,0,16825,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58813,6.00,1.38,12,0.35,41401.00,180255.00,340000,20220926,-26.91,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,340000,-26.91,20220926,239000,3.97,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,6000,2,2.47,16736443500,67510,54.99,243500,250500,242500,315500,170500,243000,247911.24,19.78,0,17932,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58931,6.01,1.38,12,0.29,41401.00,180255.00,340000,20220926,-26.76,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,340000,-26.76,20220926,239000,4.18,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,130246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,5500,2,2.26,15296365000,61714,50.27,243500,250500,242500,315500,170500,243000,247859.62,19.78,0,17581,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58813,6.00,1.38,12,0.26,41401.00,180255.00,340000,20220926,-26.91,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,340000,-26.91,20220926,239000,3.97,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,120251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,4000,2,1.65,13681770500,55200,44.96,243500,250500,242500,315500,170500,243000,247858.95,19.78,0,17868,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58458,5.97,1.37,12,0.23,41401.00,180255.00,340000,20220926,-27.35,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,340000,-27.35,20220926,239000,3.35,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,110247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,4000,2,1.65,11861703500,47832,38.96,243500,250500,242500,315500,170500,243000,247987.72,19.78,0,17792,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58458,5.97,1.37,12,0.20,41401.00,180255.00,340000,20220926,-27.35,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,340000,-27.35,20220926,239000,3.35,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,100248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,6000,2,2.47,10147778500,40919,33.33,243500,250500,242500,315500,170500,243000,247997.84,19.78,0,15757,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,58931,6.01,1.38,12,0.17,41401.00,180255.00,340000,20220926,-26.76,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,340000,-26.76,20220926,239000,4.18,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230925,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243500,500,2,0.21,425254000,1748,1.42,243500,244000,242500,315500,170500,243000,243281.77,19.78,0,-519,246666,244832,242166,240332,237666,245750,241250,1183,72500,5000,174960,500,1,23667107,57629,5.88,1.35,12,0.01,41401.00,180255.00,340000,20220926,-28.38,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,340000,-28.38,20220926,239000,1.88,20230908,1.40,Y,011070,5000,1183 억,,4682411,N,N,6656,N,00,N
20230922,160255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,0,3,0.00,29245074500,120806,106.81,242500,244000,239500,315500,170500,243000,242081.72,19.80,0,-1869,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57511,5.87,1.35,12,0.51,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,6656,N,00,N
20230922,150253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242500,-500,5,-0.21,26657206000,110140,97.38,242500,244000,239500,315500,170500,243000,242029.75,19.80,0,-655,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57393,5.86,1.35,12,0.47,41401.00,180255.00,358000,20220923,-32.26,239000,20230908,1.46,321000,-24.45,20230616,239000,1.46,20230908,358000,-32.26,20220923,239000,1.46,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,140253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,0,3,0.00,23015154000,95156,84.13,242500,244000,239500,315500,170500,243000,241867.00,19.80,0,3509,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57511,5.87,1.35,12,0.40,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,130240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,0,3,0.00,19280223000,79786,70.54,242500,243500,239500,315500,170500,243000,241648.34,19.80,0,2804,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57511,5.87,1.35,12,0.34,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,120239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241500,-1500,5,-0.62,14948096500,61887,54.72,242500,243500,239500,315500,170500,243000,241537.35,19.80,0,3148,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57156,5.83,1.34,12,0.26,41401.00,180255.00,358000,20220923,-32.54,239000,20230908,1.05,321000,-24.77,20230616,239000,1.05,20230908,358000,-32.54,20220923,239000,1.05,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,110241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242000,-1000,5,-0.41,12252298000,50760,44.88,242500,243500,239500,315500,170500,243000,241375.40,19.80,0,3849,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57274,5.85,1.34,12,0.21,41401.00,180255.00,358000,20220923,-32.40,239000,20230908,1.26,321000,-24.61,20230616,239000,1.26,20230908,358000,-32.40,20220923,239000,1.26,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,100239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241000,-2000,5,-0.82,7877813000,32582,28.81,242500,243500,240500,315500,170500,243000,241782.30,19.80,0,5939,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57038,5.82,1.34,12,0.14,41401.00,180255.00,358000,20220923,-32.68,239000,20230908,0.84,321000,-24.92,20230616,239000,0.84,20230908,358000,-32.68,20220923,239000,0.84,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230922,090237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242500,-500,5,-0.21,1835202500,7572,6.69,242500,243500,241500,315500,170500,243000,242362.65,19.80,0,1135,251000,247000,245000,241000,239000,246000,240000,1183,72500,5000,174960,500,1,23667107,57393,5.86,1.35,12,0.03,41401.00,180255.00,358000,20220923,-32.26,239000,20230908,1.46,321000,-24.45,20230616,239000,1.46,20230908,358000,-32.26,20220923,239000,1.46,20230908,1.40,Y,011070,5000,1183 억,,4686186,N,N,11751,N,00,N
20230921,160240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,-3500,5,-1.42,27030754000,110476,110.44,246000,249000,243000,320000,173000,246500,244675.32,19.78,0,-1688,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57511,5.87,1.35,12,0.47,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,10182,N,00,N
20230921,150237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,-3500,5,-1.42,23032232000,94024,93.99,246000,249000,243000,320000,173000,246500,244956.28,19.78,0,390,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57511,5.87,1.35,12,0.40,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,140239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,244500,-2000,5,-0.81,18915656500,77162,77.14,246000,249000,243000,320000,173000,246500,245136.82,19.78,0,699,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57866,5.91,1.36,12,0.33,41401.00,180255.00,358000,20220923,-31.70,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,358000,-31.70,20220923,239000,2.30,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,130233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243000,-3500,5,-1.42,15184327000,61862,61.84,246000,249000,243000,320000,173000,246500,245449.74,19.78,0,-1304,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57511,5.87,1.35,12,0.26,41401.00,180255.00,358000,20220923,-32.12,239000,20230908,1.67,321000,-24.30,20230616,239000,1.67,20230908,358000,-32.12,20220923,239000,1.67,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,120233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243500,-3000,5,-1.22,13166810000,53579,53.56,246000,249000,243500,320000,173000,246500,245741.47,19.78,0,-612,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57629,5.88,1.35,12,0.23,41401.00,180255.00,358000,20220923,-31.98,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,358000,-31.98,20220923,239000,1.88,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,110241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,244500,-2000,5,-0.81,11288469500,45888,45.87,246000,249000,244000,320000,173000,246500,245997.18,19.78,0,-465,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,57866,5.91,1.36,12,0.19,41401.00,180255.00,358000,20220923,-31.70,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,358000,-31.70,20220923,239000,2.30,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,100236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,245500,-1000,5,-0.41,7550271500,30622,30.61,246000,249000,244000,320000,173000,246500,246564.26,19.78,0,2330,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,58103,5.93,1.36,12,0.13,41401.00,180255.00,358000,20220923,-31.42,239000,20230908,2.72,321000,-23.52,20230616,239000,2.72,20230908,358000,-31.42,20220923,239000,2.72,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230921,090240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,500,2,0.20,1767365000,7184,7.18,246000,248000,244000,320000,173000,246500,245992.88,19.78,0,-64,253500,250000,247500,244000,241500,248750,242750,1183,73500,5000,177480,500,1,23667107,58458,5.97,1.37,12,0.03,41401.00,180255.00,358000,20220923,-31.01,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,358000,-31.01,20220923,239000,3.35,20230908,1.40,Y,011070,5000,1183 억,,4681271,N,N,7317,N,00,N
20230920,160240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246500,-4000,5,-1.60,24506415000,99118,98.04,248500,251000,245000,325500,175500,250500,247245.31,19.83,-154,-8967,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58339,5.95,1.37,12,0.42,41401.00,180255.00,358000,20220923,-31.15,239000,20230908,3.14,321000,-23.21,20230616,239000,3.14,20230908,358000,-31.15,20220923,239000,3.14,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,7317,N,00,N
20230920,150234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246000,-4500,5,-1.80,21071364500,85179,84.25,248500,251000,245000,325500,175500,250500,247373.97,19.83,-154,-9992,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58221,5.94,1.36,12,0.36,41401.00,180255.00,358000,20220923,-31.28,239000,20230908,2.93,321000,-23.36,20230616,239000,2.93,20230908,358000,-31.28,20220923,239000,2.93,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,140237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246000,-4500,5,-1.80,18275251500,73810,73.01,248500,251000,245000,325500,175500,250500,247594.85,19.83,-154,-8721,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58221,5.94,1.36,12,0.31,41401.00,180255.00,358000,20220923,-31.28,239000,20230908,2.93,321000,-23.36,20230616,239000,2.93,20230908,358000,-31.28,20220923,239000,2.93,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,130235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246500,-4000,5,-1.60,13395052000,53960,53.37,248500,251000,246500,325500,175500,250500,248236.42,19.83,-154,-6649,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58339,5.95,1.37,12,0.23,41401.00,180255.00,358000,20220923,-31.15,239000,20230908,3.14,321000,-23.21,20230616,239000,3.14,20230908,358000,-31.15,20220923,239000,3.14,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,120233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,-3500,5,-1.40,11450084500,46091,45.59,248500,251000,247000,325500,175500,250500,248419.15,19.83,-154,-3153,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58458,5.97,1.37,12,0.19,41401.00,180255.00,358000,20220923,-31.01,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,358000,-31.01,20220923,239000,3.35,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,-3500,5,-1.40,9496093500,38187,37.77,248500,251000,247000,325500,175500,250500,248668.91,19.83,-154,-2477,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58458,5.97,1.37,12,0.16,41401.00,180255.00,358000,20220923,-31.01,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,358000,-31.01,20220923,239000,3.35,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,100232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,-2000,5,-0.80,5688038000,22825,22.58,248500,251000,247000,325500,175500,250500,249196.68,19.83,-154,228,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58813,6.00,1.38,12,0.10,41401.00,180255.00,358000,20220923,-30.59,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,358000,-30.59,20220923,239000,3.97,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230920,090233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,-1500,5,-0.60,1211350500,4881,4.83,248500,249000,247000,325500,175500,250500,248130.59,19.83,-154,-1844,258500,254500,251500,247500,244500,253000,246000,1183,75000,5000,180360,500,1,23667107,58931,6.01,1.38,12,0.02,41401.00,180255.00,358000,20220923,-30.45,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,358000,-30.45,20220923,239000,4.18,20230908,1.38,Y,011070,5000,1183 억,,4693350,N,N,12380,N,00,N
20230919,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250500,0,3,0.00,24982715000,99604,41.49,253000,255500,248500,325500,175500,250500,250821.91,19.87,0,-8534,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,59286,6.05,1.39,12,0.42,41401.00,180255.00,358000,20220923,-30.03,239000,20230908,4.81,321000,-21.96,20230616,239000,4.81,20230908,358000,-30.03,20220923,239000,4.81,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,12380,N,00,N
20230919,150234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250500,0,3,0.00,22599960000,90078,37.53,253000,255500,248500,325500,175500,250500,250893.23,19.87,0,-10153,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,59286,6.05,1.39,12,0.38,41401.00,180255.00,358000,20220923,-30.03,239000,20230908,4.81,321000,-21.96,20230616,239000,4.81,20230908,358000,-30.03,20220923,239000,4.81,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,140230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250500,0,3,0.00,19789055000,78835,32.84,253000,255500,248500,325500,175500,250500,251018.65,19.87,0,-9868,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,59286,6.05,1.39,12,0.33,41401.00,180255.00,358000,20220923,-30.03,239000,20230908,4.81,321000,-21.96,20230616,239000,4.81,20230908,358000,-30.03,20220923,239000,4.81,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,130230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,-2000,5,-0.80,17082527500,67974,28.32,253000,255500,248500,325500,175500,250500,251309.73,19.87,0,-9235,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,58813,6.00,1.38,12,0.29,41401.00,180255.00,358000,20220923,-30.59,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,358000,-30.59,20220923,239000,3.97,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,120236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,-2000,5,-0.80,15876589500,63125,26.30,253000,255500,248500,325500,175500,250500,251510.33,19.87,0,-9151,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,58813,6.00,1.38,12,0.27,41401.00,180255.00,358000,20220923,-30.59,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,358000,-30.59,20220923,239000,3.97,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250000,-500,5,-0.20,11136339000,44107,18.37,253000,255500,250000,325500,175500,250500,252484.62,19.87,0,-1880,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,59168,6.04,1.39,12,0.19,41401.00,180255.00,358000,20220923,-30.17,239000,20230908,4.60,321000,-22.12,20230616,239000,4.60,20230908,358000,-30.17,20220923,239000,4.60,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,100234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,251000,500,2,0.20,7598321500,30008,12.50,253000,255500,251000,325500,175500,250500,253209.86,19.87,0,1802,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,59404,6.06,1.39,12,0.13,41401.00,180255.00,358000,20220923,-29.89,239000,20230908,5.02,321000,-21.81,20230616,239000,5.02,20230908,358000,-29.89,20220923,239000,5.02,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230919,090235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254000,3500,2,1.40,2092882500,8229,3.43,253000,255500,253000,325500,175500,250500,254330.11,19.87,0,2057,260500,255500,253000,248000,245500,254250,246750,1183,75000,5000,180360,500,1,23667107,60114,6.14,1.41,12,0.03,41401.00,180255.00,358000,20220923,-29.05,239000,20230908,6.28,321000,-20.87,20230616,239000,6.28,20230908,358000,-29.05,20220923,239000,6.28,20230908,1.39,Y,011070,5000,1183 억,,4702972,N,N,24496,N,00,N
20230918,160237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250500,1000,2,0.40,60764508500,239388,144.76,254000,258000,250500,324000,175000,249500,253836.99,19.93,0,-6965,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59286,6.05,1.39,12,1.01,41401.00,180255.00,358000,20220923,-30.03,239000,20230908,4.81,321000,-21.96,20230616,239000,4.81,20230908,358000,-30.03,20220923,239000,4.81,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,24481,N,00,N
20230918,150231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,251500,2000,2,0.80,55801632500,219600,132.80,254000,258000,251000,324000,175000,249500,254106.51,19.93,0,-4645,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59523,6.07,1.40,12,0.93,41401.00,180255.00,358000,20220923,-29.75,239000,20230908,5.23,321000,-21.65,20230616,239000,5.23,20230908,358000,-29.75,20220923,239000,5.23,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,140238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,3000,2,1.20,51374636500,202021,122.17,254000,258000,251500,324000,175000,249500,254304.25,19.93,0,-2166,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59759,6.10,1.40,12,0.85,41401.00,180255.00,358000,20220923,-29.47,239000,20230908,5.65,321000,-21.34,20230616,239000,5.65,20230908,358000,-29.47,20220923,239000,5.65,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,130236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,254500,5000,2,2.00,44515570500,174890,105.76,254000,258000,251500,324000,175000,249500,254535.66,19.93,0,3177,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,60233,6.15,1.41,12,0.74,41401.00,180255.00,358000,20220923,-28.91,239000,20230908,6.49,321000,-20.72,20230616,239000,6.49,20230908,358000,-28.91,20220923,239000,6.49,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,120234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,3000,2,1.20,39992423000,157039,94.97,254000,258000,251500,324000,175000,249500,254666.67,19.93,0,6178,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59759,6.10,1.40,12,0.66,41401.00,180255.00,358000,20220923,-29.47,239000,20230908,5.65,321000,-21.34,20230616,239000,5.65,20230908,358000,-29.47,20220923,239000,5.65,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,110235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253000,3500,2,1.40,35961898500,141095,85.32,254000,258000,251500,324000,175000,249500,254878.50,19.93,0,9484,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59878,6.11,1.40,12,0.60,41401.00,180255.00,358000,20220923,-29.33,239000,20230908,5.86,321000,-21.18,20230616,239000,5.86,20230908,358000,-29.33,20220923,239000,5.86,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,100232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253000,3500,2,1.40,30218076500,118367,71.58,254000,258000,252500,324000,175000,249500,255293.06,19.93,0,13892,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,59878,6.11,1.40,12,0.50,41401.00,180255.00,358000,20220923,-29.33,239000,20230908,5.86,321000,-21.18,20230616,239000,5.86,20230908,358000,-29.33,20220923,239000,5.86,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230918,090230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,8500,2,3.41,11275272000,44154,26.70,254000,258000,253000,324000,175000,249500,255366.93,19.93,0,17492,255500,252500,248000,245000,240500,254000,246500,1183,74500,5000,179640,500,1,23667107,61061,6.23,1.43,12,0.19,41401.00,180255.00,358000,20220923,-27.93,239000,20230908,7.95,321000,-19.63,20230616,239000,7.95,20230908,358000,-27.93,20220923,239000,7.95,20230908,1.42,Y,011070,5000,1183 억,,4716592,N,N,22912,N,00,N
20230915,160233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249500,5000,2,2.04,40883521000,164666,105.32,245500,251000,243500,317500,171500,244500,248280.19,19.86,0,22076,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,59049,6.03,1.38,12,0.70,41401.00,180255.00,358000,20220923,-30.31,239000,20230908,4.39,321000,-22.27,20230616,239000,4.39,20230908,358000,-30.31,20220923,239000,4.39,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,22912,N,00,N
20230915,150235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249500,5000,2,2.04,33942805000,136839,87.52,245500,251000,243500,317500,171500,244500,248050.48,19.86,0,20710,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,59049,6.03,1.38,12,0.58,41401.00,180255.00,358000,20220923,-30.31,239000,20230908,4.39,321000,-22.27,20230616,239000,4.39,20230908,358000,-30.31,20220923,239000,4.39,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,140233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250000,5500,2,2.25,29071997500,117305,75.03,245500,251000,243500,317500,171500,244500,247833.94,19.86,0,19788,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,59168,6.04,1.39,12,0.50,41401.00,180255.00,358000,20220923,-30.17,239000,20230908,4.60,321000,-22.12,20230616,239000,4.60,20230908,358000,-30.17,20220923,239000,4.60,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,130230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,250500,6000,2,2.45,24047438500,97236,62.19,245500,250500,243500,317500,171500,244500,247311.45,19.86,0,18019,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,59286,6.05,1.39,12,0.41,41401.00,180255.00,358000,20220923,-30.03,239000,20230908,4.81,321000,-21.96,20230616,239000,4.81,20230908,358000,-30.03,20220923,239000,4.81,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,120232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,4500,2,1.84,19326691500,78334,50.10,245500,250000,243500,317500,171500,244500,246723.01,19.86,0,12837,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,58931,6.01,1.38,12,0.33,41401.00,180255.00,358000,20220923,-30.45,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,358000,-30.45,20220923,239000,4.18,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,110234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,4500,2,1.84,13370693500,54399,34.79,245500,249000,243500,317500,171500,244500,245790.49,19.86,0,5253,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,58931,6.01,1.38,12,0.23,41401.00,180255.00,358000,20220923,-30.45,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,358000,-30.45,20220923,239000,4.18,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,100235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,245000,500,2,0.20,5171387000,21091,13.49,245500,246000,243500,317500,171500,244500,245195.63,19.86,0,-1289,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,57984,5.92,1.36,12,0.09,41401.00,180255.00,358000,20220923,-31.56,239000,20230908,2.51,321000,-23.68,20230616,239000,2.51,20230908,358000,-31.56,20220923,239000,2.51,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230915,090234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,243500,-1000,5,-0.41,771475000,3151,2.02,245500,245500,243500,317500,171500,244500,244840.26,19.86,0,-1198,248833,246666,242833,240666,236833,247750,241750,1183,73000,5000,176040,500,1,23667107,57629,5.88,1.35,12,0.01,41401.00,180255.00,358000,20220923,-31.98,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,358000,-31.98,20220923,239000,1.88,20230908,1.42,Y,011070,5000,1183 억,,4700990,N,N,17772,N,00,N
20230914,160232,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,4000,2,1.66,37775661500,155392,63.00,239000,245000,239000,312500,168500,240500,243095.38,19.89,0,41212,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57866,5.91,1.36,12,0.66,41401.00,180255.00,358000,20220923,-31.70,239000,20230914,2.30,321000,-23.83,20230616,239000,2.30,20230914,358000,-31.70,20220923,239000,2.30,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,17772,N,00,N
20230914,150229,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244000,3500,2,1.46,28344308000,116802,47.35,239000,245000,239000,312500,168500,240500,242672.39,19.89,0,29267,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57748,5.89,1.35,12,0.49,41401.00,180255.00,358000,20220923,-31.84,239000,20230914,2.09,321000,-23.99,20230616,239000,2.09,20230914,358000,-31.84,20220923,239000,2.09,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,140229,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,4000,2,1.66,24224406500,99929,40.51,239000,245000,239000,312500,168500,240500,242418.95,19.89,0,27001,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57866,5.91,1.36,12,0.42,41401.00,180255.00,358000,20220923,-31.70,239000,20230914,2.30,321000,-23.83,20230616,239000,2.30,20230914,358000,-31.70,20220923,239000,2.30,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,130227,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,243500,3000,2,1.25,20335658000,83984,34.05,239000,244000,239000,312500,168500,240500,242140.10,19.89,0,21129,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57629,5.88,1.35,12,0.35,41401.00,180255.00,358000,20220923,-31.98,239000,20230914,1.88,321000,-24.14,20230616,239000,1.88,20230914,358000,-31.98,20220923,239000,1.88,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,120232,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,242500,2000,2,0.83,18311113000,75655,30.67,239000,244000,239000,312500,168500,240500,242037.33,19.89,0,18917,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57393,5.86,1.35,12,0.32,41401.00,180255.00,358000,20220923,-32.26,239000,20230914,1.46,321000,-24.45,20230616,239000,1.46,20230914,358000,-32.26,20220923,239000,1.46,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,110231,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,243000,2500,2,1.04,15834967000,65461,26.54,239000,244000,239000,312500,168500,240500,241902.34,19.89,0,16495,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57511,5.87,1.35,12,0.28,41401.00,180255.00,358000,20220923,-32.12,239000,20230914,1.67,321000,-24.30,20230616,239000,1.67,20230914,358000,-32.12,20220923,239000,1.67,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,100228,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,242500,2000,2,0.83,10922576500,45191,18.32,239000,244000,239000,312500,168500,240500,241701.88,19.89,0,14523,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,57393,5.86,1.35,12,0.19,41401.00,180255.00,358000,20220923,-32.26,239000,20230914,1.46,321000,-24.45,20230616,239000,1.46,20230914,358000,-32.26,20220923,239000,1.46,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230914,090230,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,239500,-1000,5,-0.42,1994984500,8334,3.38,239000,240500,239000,312500,168500,240500,239359.28,19.89,0,1732,249833,245166,242333,237666,234833,243750,236250,1183,72000,5000,173160,500,1,23667107,56683,5.78,1.33,12,0.04,41401.00,180255.00,358000,20220923,-33.10,239000,20230914,0.21,321000,-25.39,20230616,239000,0.21,20230914,358000,-33.10,20220923,239000,0.21,20230914,1.45,Y,011070,5000,1183 억,,4707264,N,N,24016,N,00,N
20230913,160233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,240500,-5000,5,-2.04,54015160500,223160,150.01,243500,247000,239500,319000,172000,245500,242048.28,20.10,0,4579,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,56919,5.81,1.33,12,0.94,41401.00,180255.00,358000,20220923,-32.82,239000,20230908,0.63,321000,-25.08,20230616,239000,0.63,20230908,365500,-34.20,20220913,239000,0.63,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,24016,N,00,N
20230913,150229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241000,-4500,5,-1.83,44206454500,182354,122.58,243500,247000,239500,319000,172000,245500,242420.56,20.10,0,1694,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57038,5.82,1.34,12,0.77,41401.00,180255.00,358000,20220923,-32.68,239000,20230908,0.84,321000,-24.92,20230616,239000,0.84,20230908,365500,-34.06,20220913,239000,0.84,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,140232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241000,-4500,5,-1.83,39259209000,161855,108.80,243500,247000,239500,319000,172000,245500,242557.34,20.10,0,-1095,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57038,5.82,1.34,12,0.68,41401.00,180255.00,358000,20220923,-32.68,239000,20230908,0.84,321000,-24.92,20230616,239000,0.84,20230908,365500,-34.06,20220913,239000,0.84,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,130226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241000,-4500,5,-1.83,31890731000,131285,88.25,243500,247000,239500,319000,172000,245500,242911.61,20.10,0,-10558,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57038,5.82,1.34,12,0.55,41401.00,180255.00,358000,20220923,-32.68,239000,20230908,0.84,321000,-24.92,20230616,239000,0.84,20230908,365500,-34.06,20220913,239000,0.84,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,120231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,241500,-4000,5,-1.63,28895152000,118844,79.89,243500,247000,239500,319000,172000,245500,243134.52,20.10,0,-10644,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57156,5.83,1.34,12,0.50,41401.00,180255.00,358000,20220923,-32.54,239000,20230908,1.05,321000,-24.77,20230616,239000,1.05,20230908,365500,-33.93,20220913,239000,1.05,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,110231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,240500,-5000,5,-2.04,22119747000,90656,60.94,243500,247000,240000,319000,172000,245500,243995.99,20.10,0,-8236,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,56919,5.81,1.33,12,0.38,41401.00,180255.00,358000,20220923,-32.82,239000,20230908,0.63,321000,-25.08,20230616,239000,0.63,20230908,365500,-34.20,20220913,239000,0.63,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,100228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,244500,-1000,5,-0.41,11855120000,48379,32.52,243500,247000,243500,319000,172000,245500,245046.53,20.10,0,-970,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57866,5.91,1.36,12,0.20,41401.00,180255.00,358000,20220923,-31.70,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,365500,-33.11,20220913,239000,2.30,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230913,090228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,244500,-1000,5,-0.41,2275522000,9328,6.27,243500,245000,243500,319000,172000,245500,243940.14,20.10,0,3573,253500,249500,246500,242500,239500,248000,241000,1183,73500,5000,176760,500,1,23667107,57866,5.91,1.36,12,0.04,41401.00,180255.00,358000,20220923,-31.70,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,365500,-33.11,20220913,239000,2.30,20230908,1.44,Y,011070,5000,1183 억,,4756405,N,N,12125,N,00,N
20230912,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,245500,-3000,5,-1.21,36237486000,146942,108.68,250000,250500,243500,323000,174000,248500,246611.86,20.07,0,-5471,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58103,5.93,1.36,12,0.62,41401.00,180255.00,365500,20220913,-32.83,239000,20230908,2.72,321000,-23.52,20230616,239000,2.72,20230908,365500,-32.83,20220913,239000,2.72,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,12125,N,00,N
20230912,150229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246000,-2500,5,-1.01,31674862000,128381,94.96,250000,250500,243500,323000,174000,248500,246725.40,20.07,0,-2904,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58221,5.94,1.36,12,0.54,41401.00,180255.00,365500,20220913,-32.69,239000,20230908,2.93,321000,-23.36,20230616,239000,2.93,20230908,365500,-32.69,20220913,239000,2.93,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,140227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246000,-2500,5,-1.01,27705285000,112254,83.03,250000,250500,243500,323000,174000,248500,246808.81,20.07,0,-1912,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58221,5.94,1.36,12,0.47,41401.00,180255.00,365500,20220913,-32.69,239000,20230908,2.93,321000,-23.36,20230616,239000,2.93,20230908,365500,-32.69,20220913,239000,2.93,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,130227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247500,-1000,5,-0.40,24351115000,98695,73.00,250000,250500,243500,323000,174000,248500,246730.90,20.07,0,-2612,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58576,5.98,1.37,12,0.42,41401.00,180255.00,365500,20220913,-32.28,239000,20230908,3.56,321000,-22.90,20230616,239000,3.56,20230908,365500,-32.28,20220913,239000,3.56,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,120222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246500,-2000,5,-0.80,21009454000,85189,63.01,250000,250500,243500,323000,174000,248500,246621.57,20.07,0,-6974,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58339,5.95,1.37,12,0.36,41401.00,180255.00,365500,20220913,-32.56,239000,20230908,3.14,321000,-23.21,20230616,239000,3.14,20230908,365500,-32.56,20220913,239000,3.14,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,110226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,245000,-3500,5,-1.41,17642500500,71478,52.87,250000,250500,243500,323000,174000,248500,246824.09,20.07,0,-8418,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,57984,5.92,1.36,12,0.30,41401.00,180255.00,365500,20220913,-32.97,239000,20230908,2.51,321000,-23.68,20230616,239000,2.51,20230908,365500,-32.97,20220913,239000,2.51,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,100226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247000,-1500,5,-0.60,8886964000,35757,26.45,250000,250500,247000,323000,174000,248500,248537.75,20.07,0,-8629,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58458,5.97,1.37,12,0.15,41401.00,180255.00,365500,20220913,-32.42,239000,20230908,3.35,321000,-23.05,20230616,239000,3.35,20230908,365500,-32.42,20220913,239000,3.35,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230912,090229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,500,2,0.20,1809312500,7255,5.37,250000,250500,248500,323000,174000,248500,249388.97,20.07,0,-2235,252833,250666,247833,245666,242833,251750,246750,1183,74500,5000,178920,500,1,23667107,58931,6.01,1.38,12,0.03,41401.00,180255.00,365500,20220913,-31.87,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,365500,-31.87,20220913,239000,4.18,20230908,1.38,Y,011070,5000,1183 억,,4750837,N,N,7388,N,00,N
20230911,160223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,4000,2,1.64,32595756500,131785,32.06,245000,250000,245000,317500,171500,244500,247342.34,20.01,0,8859,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58813,6.00,1.38,12,0.56,41401.00,180255.00,365500,20220913,-32.01,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,365500,-32.01,20220913,239000,3.97,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,7388,N,00,N
20230911,150228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,4000,2,1.64,29649041500,119923,29.17,245000,250000,245000,317500,171500,244500,247236.61,20.01,0,6998,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58813,6.00,1.38,12,0.51,41401.00,180255.00,365500,20220913,-32.01,239000,20230908,3.97,321000,-22.59,20230616,239000,3.97,20230908,365500,-32.01,20220913,239000,3.97,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,140228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248000,3500,2,1.43,25605462500,103585,25.20,245000,250000,245000,317500,171500,244500,247195.76,20.01,0,4870,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58694,5.99,1.38,12,0.44,41401.00,180255.00,365500,20220913,-32.15,239000,20230908,3.77,321000,-22.74,20230616,239000,3.77,20230908,365500,-32.15,20220913,239000,3.77,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,130228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,4500,2,1.84,22168962000,89732,21.83,245000,250000,245000,317500,171500,244500,247060.76,20.01,0,4906,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58931,6.01,1.38,12,0.38,41401.00,180255.00,365500,20220913,-31.87,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,365500,-31.87,20220913,239000,4.18,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,120229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,249000,4500,2,1.84,20038868000,81168,19.74,245000,250000,245000,317500,171500,244500,246884.76,20.01,0,3936,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58931,6.01,1.38,12,0.34,41401.00,180255.00,365500,20220913,-31.87,239000,20230908,4.18,321000,-22.43,20230616,239000,4.18,20230908,365500,-31.87,20220913,239000,4.18,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,110224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248000,3500,2,1.43,14760459500,59951,14.58,245000,248500,245000,317500,171500,244500,246212.01,20.01,0,-1091,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58694,5.99,1.38,12,0.25,41401.00,180255.00,365500,20220913,-32.15,239000,20230908,3.77,321000,-22.74,20230616,239000,3.77,20230908,365500,-32.15,20220913,239000,3.77,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,245000,500,2,0.20,9836144500,39957,9.72,245000,247500,245000,317500,171500,244500,246173.06,20.01,0,-2937,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,57984,5.92,1.36,12,0.17,41401.00,180255.00,365500,20220913,-32.97,239000,20230908,2.51,321000,-23.68,20230616,239000,2.51,20230908,365500,-32.97,20220913,239000,2.51,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230911,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,247500,3000,2,1.23,1781576500,7242,1.76,245000,247500,245000,317500,171500,244500,246030.45,20.01,0,756,252833,248666,243833,239666,234833,246250,237250,1183,73000,5000,176040,500,1,23667107,58576,5.98,1.37,12,0.03,41401.00,180255.00,365500,20220913,-32.28,239000,20230908,3.56,321000,-22.90,20230616,239000,3.56,20230908,365500,-32.28,20220913,239000,3.56,20230908,1.27,Y,011070,5000,1183 억,,4735978,N,N,18446,N,00,N
20230908,160226,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,-8000,5,-3.17,99179410000,407681,79.94,248000,248000,239000,328000,177000,252500,243270.63,20.19,0,-27028,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57866,5.91,1.36,12,1.72,41401.00,180255.00,365500,20220913,-33.11,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,365500,-33.11,20220913,239000,2.30,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,18446,N,00,N
20230908,150226,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244000,-8500,5,-3.37,91081827500,374567,73.45,248000,248000,239000,328000,177000,252500,243162.71,20.19,0,-19922,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57748,5.89,1.35,12,1.58,41401.00,180255.00,365500,20220913,-33.24,239000,20230908,2.09,321000,-23.99,20230616,239000,2.09,20230908,365500,-33.24,20220913,239000,2.09,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,140225,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,242000,-10500,5,-4.16,83605133500,343825,67.42,248000,248000,239000,328000,177000,252500,243158.67,20.19,0,-23942,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57274,5.85,1.34,12,1.45,41401.00,180255.00,365500,20220913,-33.79,239000,20230908,1.26,321000,-24.61,20230616,239000,1.26,20230908,365500,-33.79,20220913,239000,1.26,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,130229,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,243500,-9000,5,-3.56,78510928000,322856,63.31,248000,248000,239000,328000,177000,252500,243172.89,20.19,0,-26124,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57629,5.88,1.35,12,1.36,41401.00,180255.00,365500,20220913,-33.38,239000,20230908,1.88,321000,-24.14,20230616,239000,1.88,20230908,365500,-33.38,20220913,239000,1.88,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,120232,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,244500,-8000,5,-3.17,72401392000,297822,58.40,248000,248000,239000,328000,177000,252500,243099.18,20.19,0,-34783,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57866,5.91,1.36,12,1.26,41401.00,180255.00,365500,20220913,-33.11,239000,20230908,2.30,321000,-23.83,20230616,239000,2.30,20230908,365500,-33.11,20220913,239000,2.30,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,110227,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,240500,-12000,5,-4.75,64441124500,265053,51.98,248000,248000,239000,328000,177000,252500,243121.25,20.19,0,-41239,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,56919,5.81,1.33,12,1.12,41401.00,180255.00,365500,20220913,-34.20,239000,20230908,0.63,321000,-25.08,20230616,239000,0.63,20230908,365500,-34.20,20220913,239000,0.63,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,100226,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,241500,-11000,5,-4.36,39099863500,159665,31.31,248000,248000,241000,328000,177000,252500,244881.25,20.19,0,-16382,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,57156,5.83,1.34,12,0.67,41401.00,180255.00,365500,20220913,-33.93,241000,20230908,0.21,321000,-24.77,20230616,241000,0.21,20230908,365500,-33.93,20220913,241000,0.21,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230908,090231,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,247000,-5500,5,-2.18,9143366500,37197,7.29,248000,248000,242500,328000,177000,252500,245787.95,20.19,0,-2047,265166,258832,255166,248832,245166,257000,247000,1183,75500,5000,181800,500,1,23667107,58458,5.97,1.37,12,0.16,41401.00,180255.00,365500,20220913,-32.42,242500,20230908,1.86,321000,-23.05,20230616,242500,1.86,20230908,365500,-32.42,20220913,242500,1.86,20230908,1.28,Y,011070,5000,1183 억,,4778314,N,N,31156,N,00,N
20230907,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,-16500,5,-6.13,113454526500,443544,469.30,259500,261500,251500,349500,188500,269000,255798.38,20.45,0,-7326,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,59759,6.10,1.40,12,1.87,41401.00,180255.00,365500,20220913,-30.92,248000,20230316,1.81,321000,-21.34,20230616,248000,1.81,20230316,365500,-30.92,20220913,248000,1.81,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,31154,N,00,N
20230907,150225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-15500,5,-5.76,98928169000,385949,408.36,259500,261500,252500,349500,188500,269000,256324.26,20.45,0,-7465,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,59996,6.12,1.41,12,1.63,41401.00,180255.00,365500,20220913,-30.64,248000,20230316,2.22,321000,-21.03,20230616,248000,2.22,20230316,365500,-30.64,20220913,248000,2.22,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,10621,N,00,N
20230907,140226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-13500,5,-5.02,75786740000,294933,312.06,259500,261500,254000,349500,188500,269000,256962.32,20.45,0,-10568,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,60469,6.17,1.42,12,1.25,41401.00,180255.00,365500,20220913,-30.10,248000,20230316,3.02,321000,-20.40,20230616,248000,3.02,20230316,365500,-30.10,20220913,248000,3.02,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,10621,N,00,N
20230907,130226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-11000,5,-4.09,65263029000,254060,268.81,259500,261500,254000,349500,188500,269000,256880.09,20.45,0,-24361,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,61061,6.23,1.43,12,1.07,41401.00,180255.00,365500,20220913,-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,,4838859,N,N,10621,N,00,N
20230907,120228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257000,-12000,5,-4.46,59498293000,231622,245.07,259500,261500,254000,349500,188500,269000,256876.38,20.45,0,-28005,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,60824,6.21,1.43,12,0.98,41401.00,180255.00,365500,20220913,-29.69,248000,20230316,3.63,321000,-19.94,20230616,248000,3.63,20230316,365500,-29.69,20220913,248000,3.63,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,10621,N,00,N
20230907,110226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,257000,-12000,5,-4.46,54565374000,212370,224.70,259500,261500,254000,349500,188500,269000,256935.07,20.45,0,-26702,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,60824,6.21,1.43,12,0.90,41401.00,180255.00,365500,20220913,-29.69,248000,20230316,3.63,321000,-19.94,20230616,248000,3.63,20230316,365500,-29.69,20220913,248000,3.63,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,10621,N,00,N
20230907,100227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,256500,-12500,5,-4.65,43810711500,170579,180.48,259500,261500,254000,349500,188500,269000,256834.89,20.45,0,-33878,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,60706,6.20,1.42,12,0.72,41401.00,180255.00,365500,20220913,-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,,4838859,N,N,10621,N,00,N
20230907,090226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-9500,5,-3.53,7125512000,27499,29.10,259500,260000,257500,349500,188500,269000,259116.79,20.45,0,759,275000,272000,270000,267000,265000,271000,266000,1183,80500,5000,193680,500,1,23667107,61416,6.27,1.44,12,0.12,41401.00,180255.00,365500,20220913,-29.00,248000,20230316,4.64,321000,-19.16,20230616,248000,4.64,20230316,365500,-29.00,20220913,248000,4.64,20230316,1.30,Y,011070,5000,1183 억,,4838859,N,N,10621,N,00,N
20230906,160224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-3000,5,-1.10,25141192500,93076,35.04,271500,273000,268000,353500,190500,272000,270112.14,20.48,0,-10501,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,63665,6.50,1.49,12,0.39,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,10570,N,00,N
20230906,150223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-3000,5,-1.10,22906092000,84764,31.91,271500,273000,268000,353500,190500,272000,270230.24,20.48,0,-10691,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,63665,6.50,1.49,12,0.36,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,140225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,-2000,5,-0.74,18768036000,69408,26.13,271500,273000,268000,353500,190500,272000,270397.77,20.48,0,-12758,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,63901,6.52,1.50,12,0.29,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,130226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,-1500,5,-0.55,16892891000,62468,23.52,271500,273000,268000,353500,190500,272000,270420.49,20.48,0,-12215,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,64020,6.53,1.50,12,0.26,41401.00,180255.00,365500,20220913,-25.99,248000,20230316,9.07,321000,-15.73,20230616,248000,9.07,20230316,365500,-25.99,20220913,248000,9.07,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,120228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,-1500,5,-0.55,15042933000,55619,20.94,271500,273000,268000,353500,190500,272000,270459.30,20.48,0,-12594,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,64020,6.53,1.50,12,0.24,41401.00,180255.00,365500,20220913,-25.99,248000,20230316,9.07,321000,-15.73,20230616,248000,9.07,20230316,365500,-25.99,20220913,248000,9.07,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,110225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,-2500,5,-0.92,12687759500,46897,17.66,271500,273000,268000,353500,190500,272000,270540.03,20.48,0,-12247,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,63783,6.51,1.50,12,0.20,41401.00,180255.00,365500,20220913,-26.27,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,365500,-26.27,20220913,248000,8.67,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,100221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271500,-500,5,-0.18,7543577000,27810,10.47,271500,273000,270000,353500,190500,272000,271249.61,20.48,0,-10115,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,64256,6.56,1.51,12,0.12,41401.00,180255.00,365500,20220913,-25.72,248000,20230316,9.48,321000,-15.42,20230616,248000,9.48,20230316,365500,-25.72,20220913,248000,9.48,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230906,090224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,-1500,5,-0.55,1132644000,4184,1.58,271500,271500,270000,353500,190500,272000,270654.72,20.48,0,-1466,280000,276000,273500,269500,267000,274750,268250,1183,81500,5000,195840,500,1,23667107,64020,6.53,1.50,12,0.02,41401.00,180255.00,365500,20220913,-25.99,248000,20230316,9.07,321000,-15.73,20230616,248000,9.07,20230316,365500,-25.99,20220913,248000,9.07,20230316,1.28,Y,011070,5000,1183 억,,4846856,N,N,15699,N,00,N
20230905,160223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,3000,2,1.12,72497069500,264394,295.28,272500,277500,271000,349500,188500,269000,274202.48,20.40,0,9269,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64375,6.57,1.51,12,1.12,41401.00,180255.00,365500,20220913,-25.58,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,365500,-25.58,20220913,248000,9.68,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,15699,N,00,N
20230905,150231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,273000,4000,2,1.49,69294814500,252631,282.15,272500,277500,271000,349500,188500,269000,274293.40,20.40,0,9822,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64611,6.59,1.51,12,1.07,41401.00,180255.00,365500,20220913,-25.31,248000,20230316,10.08,321000,-14.95,20230616,248000,10.08,20230316,365500,-25.31,20220913,248000,10.08,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,140225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,274000,5000,2,1.86,65467387000,238620,266.50,272500,277500,271000,349500,188500,269000,274359.19,20.40,0,15550,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64848,6.62,1.52,12,1.01,41401.00,180255.00,365500,20220913,-25.03,248000,20230316,10.48,321000,-14.64,20230616,248000,10.48,20230316,365500,-25.03,20220913,248000,10.48,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,273000,4000,2,1.49,54511679000,198815,222.04,272500,277500,271000,349500,188500,269000,274183.92,20.40,0,11337,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64611,6.59,1.51,12,0.84,41401.00,180255.00,365500,20220913,-25.31,248000,20230316,10.08,321000,-14.95,20230616,248000,10.08,20230316,365500,-25.31,20220913,248000,10.08,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,120225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,273500,4500,2,1.67,52052941500,189824,212.00,272500,277500,271000,349500,188500,269000,274217.91,20.40,0,13766,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64730,6.61,1.52,12,0.80,41401.00,180255.00,365500,20220913,-25.17,248000,20230316,10.28,321000,-14.80,20230616,248000,10.28,20230316,365500,-25.17,20220913,248000,10.28,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,110225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,3000,2,1.12,48695937500,177517,198.26,272500,277500,271000,349500,188500,269000,274318.18,20.40,0,14769,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64375,6.57,1.51,12,0.75,41401.00,180255.00,365500,20220913,-25.58,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,365500,-25.58,20220913,248000,9.68,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,3000,2,1.12,41215255500,150011,167.54,272500,277500,272000,349500,188500,269000,274749.68,20.40,0,18163,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,64375,6.57,1.51,12,0.63,41401.00,180255.00,365500,20220913,-25.58,248000,20230316,9.68,321000,-15.26,20230616,248000,9.68,20230316,365500,-25.58,20220913,248000,9.68,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230905,090221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,275500,6500,2,2.42,8489401000,30976,34.59,272500,276000,272000,349500,188500,269000,274070.04,20.40,0,13448,274000,271500,269000,266500,264000,270250,265250,1183,80500,5000,193680,500,1,23667107,65203,6.65,1.53,12,0.13,41401.00,180255.00,365500,20220913,-24.62,248000,20230316,11.09,321000,-14.17,20230616,248000,11.09,20230316,365500,-24.62,20220913,248000,11.09,20230316,1.25,Y,011070,5000,1183 억,,4827230,N,N,11765,N,00,N
20230904,160222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,500,2,0.19,23168817500,86120,71.75,270500,271500,266500,349000,188000,268500,269029.56,20.45,0,-8613,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63665,6.50,1.49,12,0.36,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,11765,N,00,N
20230904,150218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,0,3,0.00,20635396500,76693,63.90,270500,271500,266500,349000,188000,268500,269064.93,20.45,0,-8663,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63546,6.49,1.49,12,0.32,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,0,3,0.00,16179287000,60092,50.06,270500,271500,266500,349000,188000,268500,269241.95,20.45,0,-10924,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63546,6.49,1.49,12,0.25,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,130222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,-1000,5,-0.37,13633145000,50574,42.13,270500,271500,267500,349000,188000,268500,269568.26,20.45,0,-9855,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63310,6.46,1.48,12,0.21,41401.00,180255.00,365500,20220913,-26.81,248000,20230316,7.86,321000,-16.67,20230616,248000,7.86,20230316,365500,-26.81,20220913,248000,7.86,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,120217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,1000,2,0.37,11221274500,41596,34.65,270500,271500,268500,349000,188000,268500,269768.11,20.45,0,-7711,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63783,6.51,1.50,12,0.18,41401.00,180255.00,365500,20220913,-26.27,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,365500,-26.27,20220913,248000,8.67,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,0,3,0.00,9662357500,35807,29.83,270500,271500,268500,349000,188000,268500,269845.49,20.45,0,-6771,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63546,6.49,1.49,12,0.15,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,1500,2,0.56,6812800500,25231,21.02,270500,271500,268500,349000,188000,268500,270017.06,20.45,0,-5027,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63901,6.52,1.50,12,0.11,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230904,090218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,1500,2,0.56,1031316500,3818,3.18,270500,271000,269000,349000,188000,268500,270119.57,20.45,0,-1722,275833,272166,269333,265666,262833,270750,264250,1183,80500,5000,193320,500,1,23667107,63901,6.52,1.50,12,0.02,41401.00,180255.00,365500,20220913,-26.13,248000,20230316,8.87,321000,-15.89,20230616,248000,8.87,20230316,365500,-26.13,20220913,248000,8.87,20230316,1.26,Y,011070,5000,1183 억,,4840242,N,N,10310,N,00,N
20230901,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,-1500,5,-0.56,31998852000,118694,75.56,269500,273000,266500,351000,189000,270000,269594.62,20.45,0,-3938,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63546,6.49,1.49,12,0.50,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,10310,N,00,N
20230901,150219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269000,-1000,5,-0.37,29273700000,108540,69.10,269500,273000,266500,351000,189000,270000,269704.24,20.45,0,-2723,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63665,6.50,1.49,12,0.46,41401.00,180255.00,365500,20220913,-26.40,248000,20230316,8.47,321000,-16.20,20230616,248000,8.47,20230316,365500,-26.40,20220913,248000,8.47,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,-1500,5,-0.56,25954044000,96183,61.23,269500,273000,266500,351000,189000,270000,269840.23,20.45,0,-4090,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63546,6.49,1.49,12,0.41,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,-500,5,-0.19,22652365000,83893,53.41,269500,273000,266500,351000,189000,270000,270014.96,20.45,0,-4546,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63783,6.51,1.50,12,0.35,41401.00,180255.00,365500,20220913,-26.27,248000,20230316,8.67,321000,-16.04,20230616,248000,8.67,20230316,365500,-26.27,20220913,248000,8.67,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268500,-1500,5,-0.56,19724535000,73003,46.47,269500,273000,266500,351000,189000,270000,270188.02,20.45,0,-3403,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63546,6.49,1.49,12,0.31,41401.00,180255.00,365500,20220913,-26.54,248000,20230316,8.27,321000,-16.36,20230616,248000,8.27,20230316,365500,-26.54,20220913,248000,8.27,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271000,1000,2,0.37,14434597000,53409,34.00,269500,273000,266500,351000,189000,270000,270265.29,20.45,0,-161,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,64138,6.55,1.50,12,0.23,41401.00,180255.00,365500,20220913,-25.85,248000,20230316,9.27,321000,-15.58,20230616,248000,9.27,20230316,365500,-25.85,20220913,248000,9.27,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,500,2,0.19,9226476000,34242,21.80,269500,271500,266500,351000,189000,270000,269448.98,20.45,0,284,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,64020,6.53,1.50,12,0.14,41401.00,180255.00,365500,20220913,-25.99,248000,20230316,9.07,321000,-15.73,20230616,248000,9.07,20230316,365500,-25.99,20220913,248000,9.07,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N
20230901,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,-2000,5,-0.74,893779500,3322,2.11,269500,269500,268000,351000,189000,270000,269046.61,20.45,0,-914,274666,272332,269666,267332,264666,271000,266000,1183,81000,5000,194400,500,1,23667107,63428,6.47,1.49,12,0.01,41401.00,180255.00,365500,20220913,-26.68,248000,20230316,8.06,321000,-16.51,20230616,248000,8.06,20230316,365500,-26.68,20220913,248000,8.06,20230316,1.31,Y,011070,5000,1183 억,,4839820,N,N,21267,N,00,N