KissMeData/272210/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161044,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15200,930,2,6.52,28838830680,1920230,128.54,14420,15380,14410,18550,9990,14270,15018.08,4.67,0,392384,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28716,-37.53,1.41,12,1.02,-405.00,10769.00,17720,20230711,-14.22,10150,20221013,49.75,17720,-14.22,20230711,10200,49.02,20230103,17720,-14.22,20230711,10150,49.75,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,47153,N,00,N
20230731,151043,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15210,940,2,6.59,27426307110,1827290,122.32,14420,15380,14410,18550,9990,14270,15009.28,4.67,0,379197,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28735,-37.56,1.41,12,0.97,-405.00,10769.00,17720,20230711,-14.16,10150,20221013,49.85,17720,-14.16,20230711,10200,49.12,20230103,17720,-14.16,20230711,10150,49.85,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,141051,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15040,770,2,5.40,24092692570,1607323,107.59,14420,15380,14410,18550,9990,14270,14989.33,4.67,0,353132,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28413,-37.14,1.40,12,0.85,-405.00,10769.00,17720,20230711,-15.12,10150,20221013,48.18,17720,-15.12,20230711,10200,47.45,20230103,17720,-15.12,20230711,10150,48.18,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,131049,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15020,750,2,5.26,22483641300,1499891,100.40,14420,15380,14410,18550,9990,14270,14990.18,4.67,0,368691,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28376,-37.09,1.39,12,0.79,-405.00,10769.00,17720,20230711,-15.24,10150,20221013,47.98,17720,-15.24,20230711,10200,47.25,20230103,17720,-15.24,20230711,10150,47.98,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,121059,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15040,770,2,5.40,20826660410,1389507,93.01,14420,15380,14410,18550,9990,14270,14988.53,4.67,0,372211,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28413,-37.14,1.40,12,0.74,-405.00,10769.00,17720,20230711,-15.12,10150,20221013,48.18,17720,-15.12,20230711,10200,47.45,20230103,17720,-15.12,20230711,10150,48.18,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,111100,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15200,930,2,6.52,18972750080,1266639,84.79,14420,15380,14410,18550,9990,14270,14978.81,4.67,0,377040,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28716,-37.53,1.41,12,0.67,-405.00,10769.00,17720,20230711,-14.22,10150,20221013,49.75,17720,-14.22,20230711,10200,49.02,20230103,17720,-14.22,20230711,10150,49.75,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,101057,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15040,770,2,5.40,10386588050,702304,47.01,14420,15080,14410,18550,9990,14270,14789.30,4.67,0,182018,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,28413,-37.14,1.40,12,0.37,-405.00,10769.00,17720,20230711,-15.12,10150,20221013,48.18,17720,-15.12,20230711,10200,47.45,20230103,17720,-15.12,20230711,10150,48.18,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230731,091045,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14540,270,2,1.89,1374368560,95128,6.37,14420,14550,14410,18550,9990,14270,14447.57,4.67,0,5508,14943,14606,14353,14016,13763,14480,13890,9446,4280,5000,10550,10,1,188919389,27469,-35.90,1.35,12,0.05,-405.00,10769.00,17720,20230711,-17.95,10150,20221013,43.25,17720,-17.95,20230711,10200,42.55,20230103,17720,-17.95,20230711,10150,43.25,20221013,0.81,Y,272210,5000,9445 억,,8819174,N,N,96670,N,00,N
20230728,161048,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14270,-530,5,-3.58,21244619700,1485310,31.02,14650,14690,14100,19240,10360,14800,14303.01,4.88,0,-394467,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,26959,-35.23,1.33,12,0.79,-405.00,10769.00,17720,20230711,-19.47,10150,20221013,40.59,17720,-19.47,20230711,10200,39.90,20230103,17720,-19.47,20230711,10150,40.59,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,96670,N,00,N
20230728,151045,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14280,-520,5,-3.51,20044733470,1401268,29.26,14650,14690,14100,19240,10360,14800,14304.46,4.88,0,-383405,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,26978,-35.26,1.33,12,0.74,-405.00,10769.00,17720,20230711,-19.41,10150,20221013,40.69,17720,-19.41,20230711,10200,40.00,20230103,17720,-19.41,20230711,10150,40.69,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,141043,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14320,-480,5,-3.24,17485855660,1222097,25.52,14650,14690,14100,19240,10360,14800,14307.79,4.88,0,-331959,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,27053,-35.36,1.33,12,0.65,-405.00,10769.00,17720,20230711,-19.19,10150,20221013,41.08,17720,-19.19,20230711,10200,40.39,20230103,17720,-19.19,20230711,10150,41.08,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,131048,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14310,-490,5,-3.31,15896756560,1111085,23.20,14650,14690,14100,19240,10360,14800,14307.11,4.88,0,-290493,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,27034,-35.33,1.33,12,0.59,-405.00,10769.00,17720,20230711,-19.24,10150,20221013,40.99,17720,-19.24,20230711,10200,40.29,20230103,17720,-19.24,20230711,10150,40.99,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,121044,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14380,-420,5,-2.84,14081940410,984596,20.56,14650,14690,14100,19240,10360,14800,14301.90,4.88,0,-239779,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,27167,-35.51,1.34,12,0.52,-405.00,10769.00,17720,20230711,-18.85,10150,20221013,41.67,17720,-18.85,20230711,10200,40.98,20230103,17720,-18.85,20230711,10150,41.67,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,111052,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14310,-490,5,-3.31,12802246220,895405,18.70,14650,14690,14100,19240,10360,14800,14297.32,4.88,0,-202159,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,27034,-35.33,1.33,12,0.47,-405.00,10769.00,17720,20230711,-19.24,10150,20221013,40.99,17720,-19.24,20230711,10200,40.29,20230103,17720,-19.24,20230711,10150,40.99,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,101042,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14200,-600,5,-4.05,10810262740,756477,15.80,14650,14690,14100,19240,10360,14800,14289.80,4.88,0,-172256,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,26827,-35.06,1.32,12,0.40,-405.00,10769.00,17720,20230711,-19.86,10150,20221013,39.90,17720,-19.86,20230711,10200,39.22,20230103,17720,-19.86,20230711,10150,39.90,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230728,091051,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14240,-560,5,-3.78,5170399510,360906,7.54,14650,14690,14100,19240,10360,14800,14325.24,4.88,0,-83737,16513,15656,15083,14226,13653,15370,13940,9446,4440,5000,10950,10,1,188919389,26902,-35.16,1.32,12,0.19,-405.00,10769.00,17720,20230711,-19.64,10150,20221013,40.30,17720,-19.64,20230711,10200,39.61,20230103,17720,-19.64,20230711,10150,40.30,20221013,0.84,Y,272210,5000,9445 억,,9212628,N,N,416683,N,00,N
20230727,161042,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14800,150,2,1.02,72317722820,4771202,246.44,15210,15940,14510,19040,10260,14650,15157.57,5.24,136297,-658238,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,27960,-36.54,1.37,12,2.53,-405.00,10769.00,17720,20230711,-16.48,10150,20221013,45.81,17720,-16.48,20230711,10200,45.10,20230103,17720,-16.48,20230711,10150,45.81,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,416683,N,00,N
20230727,151042,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14850,200,2,1.37,70396851300,4641569,239.74,15210,15940,14510,19040,10260,14650,15166.61,5.24,136297,-660973,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,28055,-36.67,1.38,12,2.46,-405.00,10769.00,17720,20230711,-16.20,10150,20221013,46.31,17720,-16.20,20230711,10200,45.59,20230103,17720,-16.20,20230711,10150,46.31,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,141037,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14930,280,2,1.91,66077899150,4351926,224.78,15210,15940,14510,19040,10260,14650,15183.60,5.24,136297,-680033,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,28206,-36.86,1.39,12,2.30,-405.00,10769.00,17720,20230711,-15.74,10150,20221013,47.09,17720,-15.74,20230711,10200,46.37,20230103,17720,-15.74,20230711,10150,47.09,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,131036,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14750,100,2,0.68,58936834570,3872728,200.03,15210,15940,14510,19040,10260,14650,15218.43,5.24,136297,-702937,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,27866,-36.42,1.37,12,2.05,-405.00,10769.00,17720,20230711,-16.76,10150,20221013,45.32,17720,-16.76,20230711,10200,44.61,20230103,17720,-16.76,20230711,10150,45.32,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,121039,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14580,-70,5,-0.48,55316301680,3624573,187.21,15210,15940,14560,19040,10260,14650,15261.47,5.24,136297,-660527,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,27544,-36.00,1.35,12,1.92,-405.00,10769.00,17720,20230711,-17.72,10150,20221013,43.65,17720,-17.72,20230711,10200,42.94,20230103,17720,-17.72,20230711,10150,43.65,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,111042,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14680,30,2,0.20,51151755350,3339523,172.49,15210,15940,14620,19040,10260,14650,15317.09,5.24,136297,-560358,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,27733,-36.25,1.36,12,1.77,-405.00,10769.00,17720,20230711,-17.16,10150,20221013,44.63,17720,-17.16,20230711,10200,43.92,20230103,17720,-17.16,20230711,10150,44.63,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,101038,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14750,100,2,0.68,43792910910,2839882,146.68,15210,15940,14710,19040,10260,14650,15420.68,5.24,136297,-372077,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,27866,-36.42,1.37,12,1.50,-405.00,10769.00,17720,20230711,-16.76,10150,20221013,45.32,17720,-16.76,20230711,10200,44.61,20230103,17720,-16.76,20230711,10150,45.32,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230727,091038,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15400,750,2,5.12,10186191090,660768,34.13,15210,15590,15200,19040,10260,14650,15415.69,5.24,136297,-19912,15756,15202,14806,14252,13856,15005,14055,9446,4390,5000,10840,10,1,188919389,29094,-38.02,1.43,12,0.35,-405.00,10769.00,17720,20230711,-13.09,10150,20221013,51.72,17720,-13.09,20230711,10200,50.98,20230103,17720,-13.09,20230711,10150,51.72,20221013,0.85,Y,272210,5000,9445 억,,9904461,N,N,116098,N,00,N
20230726,161035,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14650,-690,5,-4.50,28698828750,1927547,106.54,15360,15360,14410,19940,10740,15340,14888.77,5.17,0,145562,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,27677,-36.17,1.36,12,1.02,-405.00,10769.00,17720,20230711,-17.33,10150,20221013,44.33,17720,-17.33,20230711,10200,43.63,20230103,17720,-17.33,20230711,10150,44.33,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,116096,N,00,N
20230726,151041,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14610,-730,5,-4.76,27391739120,1838218,101.60,15360,15360,14410,19940,10740,15340,14901.07,5.17,0,160392,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,27601,-36.07,1.36,12,0.97,-405.00,10769.00,17720,20230711,-17.55,10150,20221013,43.94,17720,-17.55,20230711,10200,43.24,20230103,17720,-17.55,20230711,10150,43.94,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,141033,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14600,-740,5,-4.82,23999362060,1606117,88.77,15360,15360,14410,19940,10740,15340,14942.29,5.17,0,137194,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,27582,-36.05,1.36,12,0.85,-405.00,10769.00,17720,20230711,-17.61,10150,20221013,43.84,17720,-17.61,20230711,10200,43.14,20230103,17720,-17.61,20230711,10150,43.84,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,131030,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14700,-640,5,-4.17,19789606580,1319506,72.93,15360,15360,14410,19940,10740,15340,14997.54,5.17,0,120691,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,27771,-36.30,1.37,12,0.70,-405.00,10769.00,17720,20230711,-17.04,10150,20221013,44.83,17720,-17.04,20230711,10200,44.12,20230103,17720,-17.04,20230711,10150,44.83,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,121033,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14990,-350,5,-2.28,15358913300,1019794,56.36,15360,15360,14840,19940,10740,15340,15060.59,5.17,0,101599,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,28319,-37.01,1.39,12,0.54,-405.00,10769.00,17720,20230711,-15.41,10150,20221013,47.68,17720,-15.41,20230711,10200,46.96,20230103,17720,-15.41,20230711,10150,47.68,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,111028,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,-380,5,-2.48,13638174920,904745,50.01,15360,15360,14840,19940,10740,15340,15073.83,5.17,0,106636,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,28262,-36.94,1.39,12,0.48,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,101036,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15000,-340,5,-2.22,8696178500,574113,31.73,15360,15360,14980,19940,10740,15340,15146.90,5.17,0,48438,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,28338,-37.04,1.39,12,0.30,-405.00,10769.00,17720,20230711,-15.35,10150,20221013,47.78,17720,-15.35,20230711,10200,47.06,20230103,17720,-15.35,20230711,10150,47.78,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230726,091030,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15320,-20,5,-0.13,1964125140,128565,7.11,15360,15360,15180,19940,10740,15340,15276.92,5.17,0,4255,15840,15590,15240,14990,14640,15715,15115,9446,4600,5000,11350,10,1,188919389,28942,-37.83,1.42,12,0.07,-405.00,10769.00,17720,20230711,-13.54,10150,20221013,50.94,17720,-13.54,20230711,10200,50.20,20230103,17720,-13.54,20230711,10150,50.94,20221013,0.88,Y,272210,5000,9445 억,,9768164,N,N,91899,N,00,N
20230725,161027,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15340,420,2,2.82,27539142870,1801514,149.54,14890,15490,14890,19390,10450,14920,15286.62,5.12,0,122458,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28980,-37.88,1.42,12,0.95,-405.00,10769.00,17720,20230711,-13.43,10150,20221013,51.13,17720,-13.43,20230711,10200,50.39,20230103,17720,-13.43,20230711,10150,51.13,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,91899,N,00,N
20230725,151016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15280,360,2,2.41,26461948880,1731179,143.70,14890,15490,14890,19390,10450,14920,15285.53,5.12,0,119148,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28867,-37.73,1.42,12,0.92,-405.00,10769.00,17720,20230711,-13.77,10150,20221013,50.54,17720,-13.77,20230711,10200,49.80,20230103,17720,-13.77,20230711,10150,50.54,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,141013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15260,340,2,2.28,24624351820,1610968,133.72,14890,15490,14890,19390,10450,14920,15285.46,5.12,0,115885,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28829,-37.68,1.42,12,0.85,-405.00,10769.00,17720,20230711,-13.88,10150,20221013,50.34,17720,-13.88,20230711,10200,49.61,20230103,17720,-13.88,20230711,10150,50.34,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,131024,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15330,410,2,2.75,22461333900,1469799,122.00,14890,15490,14890,19390,10450,14920,15281.93,5.12,0,123446,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28961,-37.85,1.42,12,0.78,-405.00,10769.00,17720,20230711,-13.49,10150,20221013,51.03,17720,-13.49,20230711,10200,50.29,20230103,17720,-13.49,20230711,10150,51.03,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,121025,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15360,440,2,2.95,20004178670,1310085,108.74,14890,15490,14890,19390,10450,14920,15269.40,5.12,0,101747,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,29018,-37.93,1.43,12,0.69,-405.00,10769.00,17720,20230711,-13.32,10150,20221013,51.33,17720,-13.32,20230711,10200,50.59,20230103,17720,-13.32,20230711,10150,51.33,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,111023,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15240,320,2,2.14,16262010660,1066570,88.53,14890,15490,14890,19390,10450,14920,15247.05,5.12,0,72599,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28791,-37.63,1.42,12,0.56,-405.00,10769.00,17720,20230711,-14.00,10150,20221013,50.15,17720,-14.00,20230711,10200,49.41,20230103,17720,-14.00,20230711,10150,50.15,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,101022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15130,210,2,1.41,13509941020,884921,73.45,14890,15490,14890,19390,10450,14920,15266.87,5.12,0,74167,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28584,-37.36,1.40,12,0.47,-405.00,10769.00,17720,20230711,-14.62,10150,20221013,49.06,17720,-14.62,20230711,10200,48.33,20230103,17720,-14.62,20230711,10150,49.06,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230725,091021,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15090,170,2,1.14,2131156590,141372,11.73,14890,15200,14890,19390,10450,14920,15074.92,5.12,0,45452,15346,15132,14866,14652,14386,15000,14520,9446,4470,5000,11040,10,1,188919389,28508,-37.26,1.40,12,0.07,-405.00,10769.00,17720,20230711,-14.84,10150,20221013,48.67,17720,-14.84,20230711,10200,47.94,20230103,17720,-14.84,20230711,10150,48.67,20221013,0.88,Y,272210,5000,9445 억,,9671736,N,N,83007,N,00,N
20230724,161023,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14920,-40,5,-0.27,17888906250,1200785,95.13,15010,15080,14600,19440,10480,14960,14897.64,5.07,2975,54357,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28187,-36.84,1.39,12,0.64,-405.00,10769.00,17720,20230711,-15.80,10150,20221013,47.00,17720,-15.80,20230711,10200,46.27,20230103,17720,-15.80,20230711,10150,47.00,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,83002,N,00,N
20230724,151018,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14900,-60,5,-0.40,17039189420,1143833,90.62,15010,15080,14600,19440,10480,14960,14896.56,5.07,2975,48983,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28149,-36.79,1.38,12,0.61,-405.00,10769.00,17720,20230711,-15.91,10150,20221013,46.80,17720,-15.91,20230711,10200,46.08,20230103,17720,-15.91,20230711,10150,46.80,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,141017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,0,3,0.00,15449501850,1037256,82.18,15010,15080,14600,19440,10480,14960,14894.58,5.07,2975,44897,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28262,-36.94,1.39,12,0.55,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,131017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14980,20,2,0.13,13544125550,909730,72.07,15010,15080,14600,19440,10480,14960,14888.06,5.07,2975,47995,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28300,-36.99,1.39,12,0.48,-405.00,10769.00,17720,20230711,-15.46,10150,20221013,47.59,17720,-15.46,20230711,10200,46.86,20230103,17720,-15.46,20230711,10150,47.59,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,121018,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14940,-20,5,-0.13,12127048790,815165,64.58,15010,15080,14600,19440,10480,14960,14876.79,5.07,2975,50040,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28225,-36.89,1.39,12,0.43,-405.00,10769.00,17720,20230711,-15.69,10150,20221013,47.19,17720,-15.69,20230711,10200,46.47,20230103,17720,-15.69,20230711,10150,47.19,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,111023,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15040,80,2,0.53,10300837890,693400,54.93,15010,15080,14600,19440,10480,14960,14855.52,5.07,2975,36345,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28413,-37.14,1.40,12,0.37,-405.00,10769.00,17720,20230711,-15.12,10150,20221013,48.18,17720,-15.12,20230711,10200,47.45,20230103,17720,-15.12,20230711,10150,48.18,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,101013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14920,-40,5,-0.27,7648521380,515441,40.84,15010,15080,14600,19440,10480,14960,14838.75,5.07,2975,36662,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,28187,-36.84,1.39,12,0.27,-405.00,10769.00,17720,20230711,-15.80,10150,20221013,47.00,17720,-15.80,20230711,10200,46.27,20230103,17720,-15.80,20230711,10150,47.00,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230724,091019,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14670,-290,5,-1.94,2642543230,179181,14.20,15010,15010,14610,19440,10480,14960,14747.70,5.07,2975,-28871,15286,15122,14966,14802,14646,15205,14885,9446,4480,5000,11070,10,1,188919389,27714,-36.22,1.36,12,0.09,-405.00,10769.00,17720,20230711,-17.21,10150,20221013,44.53,17720,-17.21,20230711,10200,43.82,20230103,17720,-17.21,20230711,10150,44.53,20221013,0.89,Y,272210,5000,9445 억,,9577820,N,N,86885,N,00,N
20230721,161008,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,80,2,0.54,18745242050,1248433,88.81,14810,15130,14810,19340,10420,14880,15015.18,5.15,187,-109031,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28262,-36.94,1.39,12,0.66,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,86885,N,00,N
20230721,151010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15000,120,2,0.81,17592610430,1171464,83.34,14810,15130,14810,19340,10420,14880,15017.71,5.15,187,-111277,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28338,-37.04,1.39,12,0.62,-405.00,10769.00,17720,20230711,-15.35,10150,20221013,47.78,17720,-15.35,20230711,10200,47.06,20230103,17720,-15.35,20230711,10150,47.78,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,141006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15100,220,2,1.48,14820770550,986824,70.20,14810,15130,14810,19340,10420,14880,15018.76,5.15,187,-56185,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28527,-37.28,1.40,12,0.52,-405.00,10769.00,17720,20230711,-14.79,10150,20221013,48.77,17720,-14.79,20230711,10200,48.04,20230103,17720,-14.79,20230711,10150,48.77,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,131010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15020,140,2,0.94,12130053700,808434,57.51,14810,15100,14810,19340,10420,14880,15004.49,5.15,187,6935,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28376,-37.09,1.39,12,0.43,-405.00,10769.00,17720,20230711,-15.24,10150,20221013,47.98,17720,-15.24,20230711,10200,47.25,20230103,17720,-15.24,20230711,10150,47.98,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,121022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15040,160,2,1.08,10900418600,726808,51.71,14810,15100,14810,19340,10420,14880,14997.77,5.15,187,5307,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28413,-37.14,1.40,12,0.38,-405.00,10769.00,17720,20230711,-15.12,10150,20221013,48.18,17720,-15.12,20230711,10200,47.45,20230103,17720,-15.12,20230711,10150,48.18,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,111018,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15030,150,2,1.01,9443036010,629688,44.80,14810,15100,14810,19340,10420,14880,14996.50,5.15,187,31766,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28395,-37.11,1.40,12,0.33,-405.00,10769.00,17720,20230711,-15.18,10150,20221013,48.08,17720,-15.18,20230711,10200,47.35,20230103,17720,-15.18,20230711,10150,48.08,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,101017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15020,140,2,0.94,6321046030,422193,30.04,14810,15070,14810,19340,10420,14880,14972.09,5.15,187,61835,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28376,-37.09,1.39,12,0.22,-405.00,10769.00,17720,20230711,-15.24,10150,20221013,47.98,17720,-15.24,20230711,10200,47.25,20230103,17720,-15.24,20230711,10150,47.98,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230721,091014,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15000,120,2,0.81,1271747660,85114,6.06,14810,15050,14810,19340,10420,14880,14942.21,5.15,187,17998,15313,15096,14873,14656,14433,15205,14765,9446,4460,5000,11010,10,1,188919389,28338,-37.04,1.39,12,0.05,-405.00,10769.00,17720,20230711,-15.35,10150,20221013,47.78,17720,-15.35,20230711,10200,47.06,20230103,17720,-15.35,20230711,10150,47.78,20221013,0.83,Y,272210,5000,9445 억,,9721780,N,N,101255,N,00,N
20230720,161005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14880,180,2,1.22,20836669870,1397091,69.45,14650,15090,14650,19110,10290,14700,14914.52,5.22,0,-156183,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28111,-36.74,1.38,12,0.74,-405.00,10769.00,17720,20230711,-16.03,10150,20221013,46.60,17720,-16.03,20230711,10200,45.88,20230103,17720,-16.03,20230711,10150,46.60,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,101250,N,00,N
20230720,151005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14900,200,2,1.36,19566335640,1311716,65.21,14650,15090,14650,19110,10290,14700,14916.68,5.22,0,-135198,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28149,-36.79,1.38,12,0.69,-405.00,10769.00,17720,20230711,-15.91,10150,20221013,46.80,17720,-15.91,20230711,10200,46.08,20230103,17720,-15.91,20230711,10150,46.80,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,141004,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14900,200,2,1.36,17708423900,1186910,59.00,14650,15090,14650,19110,10290,14700,14919.87,5.22,0,-120906,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28149,-36.79,1.38,12,0.63,-405.00,10769.00,17720,20230711,-15.91,10150,20221013,46.80,17720,-15.91,20230711,10200,46.08,20230103,17720,-15.91,20230711,10150,46.80,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,131005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,260,2,1.77,15499305500,1038720,51.63,14650,15090,14650,19110,10290,14700,14921.66,5.22,0,-82770,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28262,-36.94,1.39,12,0.55,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,121013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14920,220,2,1.50,14301626820,958609,47.65,14650,15090,14650,19110,10290,14700,14919.27,5.22,0,-69406,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28187,-36.84,1.39,12,0.51,-405.00,10769.00,17720,20230711,-15.80,10150,20221013,47.00,17720,-15.80,20230711,10200,46.27,20230103,17720,-15.80,20230711,10150,47.00,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,111009,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,260,2,1.77,12618345970,845823,42.05,14650,15090,14650,19110,10290,14700,14918.56,5.22,0,-50278,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28262,-36.94,1.39,12,0.45,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,100958,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14940,240,2,1.63,8052380700,541875,26.94,14650,15020,14650,19110,10290,14700,14860.37,5.22,0,-124017,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,28225,-36.89,1.39,12,0.29,-405.00,10769.00,17720,20230711,-15.69,10150,20221013,47.19,17720,-15.69,20230711,10200,46.47,20230103,17720,-15.69,20230711,10150,47.19,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230720,091001,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14790,90,2,0.61,1871851500,126861,6.31,14650,14840,14650,19110,10290,14700,14755.37,5.22,0,-25118,15273,14986,14833,14546,14393,14910,14470,9446,4410,5000,10870,10,1,188919389,27941,-36.52,1.37,12,0.07,-405.00,10769.00,17720,20230711,-16.53,10150,20221013,45.71,17720,-16.53,20230711,10200,45.00,20230103,17720,-16.53,20230711,10150,45.71,20221013,0.83,Y,272210,5000,9445 억,,9868406,N,N,141722,N,00,N
20230719,161019,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14700,-300,5,-2.00,29651556840,2000246,72.69,15020,15120,14680,19500,10500,15000,14824.39,5.47,0,-223932,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27771,-36.30,1.37,12,1.06,-405.00,10769.00,17720,20230711,-17.04,10150,20221013,44.83,17720,-17.04,20230711,10200,44.12,20230103,17720,-17.04,20230711,10150,44.83,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,141716,N,00,N
20230719,151017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14680,-320,5,-2.13,27351477840,1843799,67.01,15020,15120,14680,19500,10500,15000,14834.26,5.47,0,-228902,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27733,-36.25,1.36,12,0.98,-405.00,10769.00,17720,20230711,-17.16,10150,20221013,44.63,17720,-17.16,20230711,10200,43.92,20230103,17720,-17.16,20230711,10150,44.63,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,141021,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14740,-260,5,-1.73,23315063120,1569453,57.04,15020,15120,14690,19500,10500,15000,14855.49,5.47,0,-239098,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27847,-36.40,1.37,12,0.83,-405.00,10769.00,17720,20230711,-16.82,10150,20221013,45.22,17720,-16.82,20230711,10200,44.51,20230103,17720,-16.82,20230711,10150,45.22,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,131007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14790,-210,5,-1.40,19215335410,1291211,46.92,15020,15120,14730,19500,10500,15000,14881.59,5.47,0,-200915,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27941,-36.52,1.37,12,0.68,-405.00,10769.00,17720,20230711,-16.53,10150,20221013,45.71,17720,-16.53,20230711,10200,45.00,20230103,17720,-16.53,20230711,10150,45.71,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,121024,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14790,-210,5,-1.40,17147361030,1151409,41.84,15020,15120,14730,19500,10500,15000,14892.45,5.47,0,-170360,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27941,-36.52,1.37,12,0.61,-405.00,10769.00,17720,20230711,-16.53,10150,20221013,45.71,17720,-16.53,20230711,10200,45.00,20230103,17720,-16.53,20230711,10150,45.71,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,111021,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14810,-190,5,-1.27,14917456820,1000925,36.38,15020,15120,14730,19500,10500,15000,14903.62,5.47,0,-130878,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,27979,-36.57,1.38,12,0.53,-405.00,10769.00,17720,20230711,-16.42,10150,20221013,45.91,17720,-16.42,20230711,10200,45.20,20230103,17720,-16.42,20230711,10150,45.91,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,101012,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15070,70,2,0.47,11245664660,754584,27.42,15020,15120,14730,19500,10500,15000,14903.06,5.47,0,-50905,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,28470,-37.21,1.40,12,0.40,-405.00,10769.00,17720,20230711,-14.95,10150,20221013,48.47,17720,-14.95,20230711,10200,47.75,20230103,17720,-14.95,20230711,10150,48.47,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230719,091012,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14840,-160,5,-1.07,3308485970,222178,8.07,15020,15110,14730,19500,10500,15000,14890.89,5.47,0,-8632,15853,15426,15183,14756,14513,15305,14635,9446,4500,5000,11100,10,1,188919389,28036,-36.64,1.38,12,0.12,-405.00,10769.00,17720,20230711,-16.25,10150,20221013,46.21,17720,-16.25,20230711,10200,45.49,20230103,17720,-16.25,20230711,10150,46.21,20221013,0.79,Y,272210,5000,9445 억,,10330671,N,N,179480,N,00,N
20230718,161011,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15000,-600,5,-3.85,41226477890,2724520,49.04,15510,15610,14940,20250,10920,15600,15131.54,5.63,0,-109078,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28338,-37.04,1.39,12,1.44,-405.00,10769.00,17720,20230711,-15.35,10150,20221013,47.78,17720,-15.35,20230711,10200,47.06,20230103,17720,-15.35,20230711,10150,47.78,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,179467,N,00,N
20230718,151009,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14990,-610,5,-3.91,38947093140,2572418,46.30,15510,15610,14950,20250,10920,15600,15139.94,5.63,0,-114359,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28319,-37.01,1.39,12,1.36,-405.00,10769.00,17720,20230711,-15.41,10150,20221013,47.68,17720,-15.41,20230711,10200,46.96,20230103,17720,-15.41,20230711,10150,47.68,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,141006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15010,-590,5,-3.78,35780406840,2361113,42.49,15510,15610,14960,20250,10920,15600,15153.69,5.63,0,-125361,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28357,-37.06,1.39,12,1.25,-405.00,10769.00,17720,20230711,-15.29,10150,20221013,47.88,17720,-15.29,20230711,10200,47.16,20230103,17720,-15.29,20230711,10150,47.88,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,131006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14980,-620,5,-3.97,33395683150,2202099,39.63,15510,15610,14960,20250,10920,15600,15165.02,5.63,0,-109486,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28300,-36.99,1.39,12,1.17,-405.00,10769.00,17720,20230711,-15.46,10150,20221013,47.59,17720,-15.46,20230711,10200,46.86,20230103,17720,-15.46,20230711,10150,47.59,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,121016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15060,-540,5,-3.46,30875940320,2034155,36.61,15510,15610,14960,20250,10920,15600,15178.37,5.63,0,-71764,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28451,-37.19,1.40,12,1.08,-405.00,10769.00,17720,20230711,-15.01,10150,20221013,48.37,17720,-15.01,20230711,10200,47.65,20230103,17720,-15.01,20230711,10150,48.37,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,111013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15070,-530,5,-3.40,26579894280,1747936,31.46,15510,15610,15000,20250,10920,15600,15206.03,5.63,0,-29518,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28470,-37.21,1.40,12,0.93,-405.00,10769.00,17720,20230711,-14.95,10150,20221013,48.47,17720,-14.95,20230711,10200,47.75,20230103,17720,-14.95,20230711,10150,48.47,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,101007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15170,-430,5,-2.76,21923830990,1439294,25.90,15510,15610,15000,20250,10920,15600,15231.88,5.63,0,6986,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28659,-37.46,1.41,12,0.76,-405.00,10769.00,17720,20230711,-14.39,10150,20221013,49.46,17720,-14.39,20230711,10200,48.73,20230103,17720,-14.39,20230711,10150,49.46,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230718,091004,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15300,-300,5,-1.92,6225055640,404682,7.28,15510,15610,15270,20250,10920,15600,15381.59,5.63,0,-36954,18006,16802,16146,14942,14286,16475,14615,9446,4665,5000,11540,10,1,188919389,28905,-37.78,1.42,12,0.21,-405.00,10769.00,17720,20230711,-13.66,10150,20221013,50.74,17720,-13.66,20230711,10200,50.00,20230103,17720,-13.66,20230711,10150,50.74,20221013,0.78,Y,272210,5000,9445 억,,10644184,N,N,403523,N,00,N
20230717,161006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15600,-1700,5,-9.83,87227706260,5512954,161.24,17350,17350,15490,22450,12110,17300,15822.65,6.04,0,-639290,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29471,-38.52,1.45,12,2.92,-405.00,10769.00,17720,20230711,-11.96,10150,20221013,53.69,17720,-11.96,20230711,10200,52.94,20230103,17720,-11.96,20230711,10150,53.69,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,403523,N,00,N
20230717,151002,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15530,-1770,5,-10.23,84037717650,5308145,155.25,17350,17350,15490,22450,12110,17300,15831.79,6.04,0,-643900,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29339,-38.35,1.44,12,2.81,-405.00,10769.00,17720,20230711,-12.36,10150,20221013,53.00,17720,-12.36,20230711,10200,52.25,20230103,17720,-12.36,20230711,10150,53.00,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,141005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15620,-1680,5,-9.71,73790684550,4650215,136.01,17350,17350,15520,22450,12110,17300,15868.17,6.04,0,-645836,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29509,-38.57,1.45,12,2.46,-405.00,10769.00,17720,20230711,-11.85,10150,20221013,53.89,17720,-11.85,20230711,10200,53.14,20230103,17720,-11.85,20230711,10150,53.89,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,130955,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15610,-1690,5,-9.77,68462820410,4310276,126.06,17350,17350,15520,22450,12110,17300,15883.57,6.04,0,-623475,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29490,-38.54,1.45,12,2.28,-405.00,10769.00,17720,20230711,-11.91,10150,20221013,53.79,17720,-11.91,20230711,10200,53.04,20230103,17720,-11.91,20230711,10150,53.79,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,121006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15660,-1640,5,-9.48,62071359270,3901473,114.11,17350,17350,15520,22450,12110,17300,15909.66,6.04,0,-580692,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29585,-38.67,1.45,12,2.07,-405.00,10769.00,17720,20230711,-11.63,10150,20221013,54.29,17720,-11.63,20230711,10200,53.53,20230103,17720,-11.63,20230711,10150,54.29,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,110957,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15840,-1460,5,-8.44,54279559530,3404522,99.57,17350,17350,15520,22450,12110,17300,15943.30,6.04,0,-480257,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29925,-39.11,1.47,12,1.80,-405.00,10769.00,17720,20230711,-10.61,10150,20221013,56.06,17720,-10.61,20230711,10200,55.29,20230103,17720,-10.61,20230711,10150,56.06,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,100957,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15820,-1480,5,-8.55,44035437080,2753524,80.53,17350,17350,15520,22450,12110,17300,15992.31,6.04,0,-385778,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,29887,-39.06,1.47,12,1.46,-405.00,10769.00,17720,20230711,-10.72,10150,20221013,55.86,17720,-10.72,20230711,10200,55.10,20230103,17720,-10.72,20230711,10150,55.86,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230717,090957,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15970,-1330,5,-7.69,12730105040,778684,22.77,17350,17350,15900,22450,12110,17300,16348.01,6.04,0,-94310,17966,17632,17356,17022,16746,17605,16995,9446,5170,5000,12800,10,1,188919389,30170,-39.43,1.48,12,0.41,-405.00,10769.00,17720,20230711,-9.88,10150,20221013,57.34,17720,-9.88,20230711,10200,56.57,20230103,17720,-9.88,20230711,10150,57.34,20221013,0.74,Y,272210,5000,9445 억,,11420062,N,N,127555,N,00,N
20230714,160956,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17300,50,2,0.29,59166994210,3394178,125.62,17300,17690,17080,22400,12080,17250,17432.25,6.06,0,134628,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32683,-42.72,1.61,12,1.80,-405.00,10769.00,17720,20230711,-2.37,10150,20221013,70.44,17720,-2.37,20230711,10200,69.61,20230103,17720,-2.37,20230711,10150,70.44,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,127555,N,00,N
20230714,151000,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17340,90,2,0.52,56865402240,3261298,120.70,17300,17690,17080,22400,12080,17250,17436.47,6.06,0,121761,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32759,-42.81,1.61,12,1.73,-405.00,10769.00,17720,20230711,-2.14,10150,20221013,70.84,17720,-2.14,20230711,10200,70.00,20230103,17720,-2.14,20230711,10150,70.84,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,141006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17570,320,2,1.86,46296838150,2656740,98.33,17300,17690,17080,22400,12080,17250,17426.22,6.06,0,156558,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,33193,-43.38,1.63,12,1.41,-405.00,10769.00,17720,20230711,-0.85,10150,20221013,73.10,17720,-0.85,20230711,10200,72.25,20230103,17720,-0.85,20230711,10150,73.10,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,130951,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17390,140,2,0.81,32133008100,1849092,68.44,17300,17590,17080,22400,12080,17250,17377.76,6.06,0,128991,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32853,-42.94,1.61,12,0.98,-405.00,10769.00,17720,20230711,-1.86,10150,20221013,71.33,17720,-1.86,20230711,10200,70.49,20230103,17720,-1.86,20230711,10150,71.33,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,120952,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17380,130,2,0.75,28736803580,1653940,61.21,17300,17590,17080,22400,12080,17250,17374.80,6.06,0,95773,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32834,-42.91,1.61,12,0.88,-405.00,10769.00,17720,20230711,-1.92,10150,20221013,71.23,17720,-1.92,20230711,10200,70.39,20230103,17720,-1.92,20230711,10150,71.23,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,111003,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17410,160,2,0.93,26386487360,1518772,56.21,17300,17590,17080,22400,12080,17250,17373.61,6.06,0,65445,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32891,-42.99,1.62,12,0.80,-405.00,10769.00,17720,20230711,-1.75,10150,20221013,71.53,17720,-1.75,20230711,10200,70.69,20230103,17720,-1.75,20230711,10150,71.53,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,101004,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17450,200,2,1.16,19374941580,1115587,41.29,17300,17590,17080,22400,12080,17250,17367.55,6.06,0,48390,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32966,-43.09,1.62,12,0.59,-405.00,10769.00,17720,20230711,-1.52,10150,20221013,71.92,17720,-1.52,20230711,10200,71.08,20230103,17720,-1.52,20230711,10150,71.92,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230714,090958,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17150,-100,5,-0.58,5624768530,324206,12.00,17300,17550,17100,22400,12080,17250,17349.54,6.06,0,-18374,17870,17560,17290,16980,16710,17425,16845,9446,5160,5000,12760,10,1,188919389,32400,-42.35,1.59,12,0.17,-405.00,10769.00,17720,20230711,-3.22,10150,20221013,68.97,17720,-3.22,20230711,10200,68.14,20230103,17720,-3.22,20230711,10150,68.97,20221013,0.76,Y,272210,5000,9445 억,,11446538,N,N,28119,N,00,N
20230713,160954,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17250,-200,5,-1.15,46244007520,2669392,57.48,17300,17600,17020,22650,12220,17450,17323.87,5.91,0,237065,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32589,-42.59,1.60,12,1.41,-405.00,10769.00,17720,20230711,-2.65,10150,20221013,69.95,17720,-2.65,20230711,10200,69.12,20230103,17720,-2.65,20230711,10150,69.95,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,28119,N,00,N
20230713,150949,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17250,-200,5,-1.15,42457606480,2449968,52.75,17300,17600,17020,22650,12220,17450,17329.77,5.91,0,204740,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32589,-42.59,1.60,12,1.30,-405.00,10769.00,17720,20230711,-2.65,10150,20221013,69.95,17720,-2.65,20230711,10200,69.12,20230103,17720,-2.65,20230711,10150,69.95,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,140949,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17350,-100,5,-0.57,36037023920,2078126,44.75,17300,17600,17020,22650,12220,17450,17341.02,5.91,0,163795,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32778,-42.84,1.61,12,1.10,-405.00,10769.00,17720,20230711,-2.09,10150,20221013,70.94,17720,-2.09,20230711,10200,70.10,20230103,17720,-2.09,20230711,10150,70.94,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,130953,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17390,-60,5,-0.34,32865000230,1895234,40.81,17300,17600,17020,22650,12220,17450,17340.76,5.91,0,142229,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32853,-42.94,1.61,12,1.00,-405.00,10769.00,17720,20230711,-1.86,10150,20221013,71.33,17720,-1.86,20230711,10200,70.49,20230103,17720,-1.86,20230711,10150,71.33,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,120948,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17290,-160,5,-0.92,30011226860,1730481,37.26,17300,17600,17020,22650,12220,17450,17342.59,5.91,0,104925,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32664,-42.69,1.61,12,0.92,-405.00,10769.00,17720,20230711,-2.43,10150,20221013,70.34,17720,-2.43,20230711,10200,69.51,20230103,17720,-2.43,20230711,10150,70.34,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,110952,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17450,0,3,0.00,25041634300,1444361,31.10,17300,17600,17020,22650,12220,17450,17337.37,5.91,0,105193,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32966,-43.09,1.62,12,0.76,-405.00,10769.00,17720,20230711,-1.52,10150,20221013,71.92,17720,-1.52,20230711,10200,71.08,20230103,17720,-1.52,20230711,10150,71.92,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,100946,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17440,-10,5,-0.06,19175948790,1108393,23.87,17300,17600,17020,22650,12220,17450,17300.43,5.91,0,59582,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32948,-43.06,1.62,12,0.59,-405.00,10769.00,17720,20230711,-1.58,10150,20221013,71.82,17720,-1.58,20230711,10200,70.98,20230103,17720,-1.58,20230711,10150,71.82,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230713,090948,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17260,-190,5,-1.09,4139087430,239620,5.16,17300,17370,17180,22650,12220,17450,17272.17,5.91,0,1413,17950,17700,17250,17000,16550,17825,17125,9446,5215,5000,12910,10,1,188919389,32607,-42.62,1.60,12,0.13,-405.00,10769.00,17720,20230711,-2.60,10150,20221013,70.05,17720,-2.60,20230711,10200,69.22,20230103,17720,-2.60,20230711,10150,70.05,20221013,0.55,Y,272210,5000,9445 억,,11164259,N,N,139213,N,00,N
20230712,160945,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17450,230,2,1.34,79294218880,4605106,29.29,17070,17500,16800,22350,12060,17220,17218.21,5.65,0,505541,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32966,-43.09,1.62,12,2.44,-405.00,10769.00,17720,20230711,-1.52,10150,20221013,71.92,17720,-1.52,20230711,10200,71.08,20230103,17720,-1.52,20230711,10150,71.92,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,139213,N,00,N
20230712,150937,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17490,270,2,1.57,74975827230,4357875,27.71,17070,17500,16800,22350,12060,17220,17204.66,5.65,0,537742,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,33042,-43.19,1.62,12,2.31,-405.00,10769.00,17720,20230711,-1.30,10150,20221013,72.32,17720,-1.30,20230711,10200,71.47,20230103,17720,-1.30,20230711,10150,72.32,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,140934,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17290,70,2,0.41,65439591850,3808798,24.22,17070,17440,16800,22350,12060,17220,17181.12,5.65,0,493256,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32664,-42.69,1.61,12,2.02,-405.00,10769.00,17720,20230711,-2.43,10150,20221013,70.34,17720,-2.43,20230711,10200,69.51,20230103,17720,-2.43,20230711,10150,70.34,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,130936,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17240,20,2,0.12,57924184160,3374264,21.46,17070,17440,16800,22350,12060,17220,17166.39,5.65,0,407275,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32570,-42.57,1.60,12,1.79,-405.00,10769.00,17720,20230711,-2.71,10150,20221013,69.85,17720,-2.71,20230711,10200,69.02,20230103,17720,-2.71,20230711,10150,69.85,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,120941,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17290,70,2,0.41,52626396850,3067891,19.51,17070,17440,16800,22350,12060,17220,17153.83,5.65,0,356273,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32664,-42.69,1.61,12,1.62,-405.00,10769.00,17720,20230711,-2.43,10150,20221013,70.34,17720,-2.43,20230711,10200,69.51,20230103,17720,-2.43,20230711,10150,70.34,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,110941,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17280,60,2,0.35,43854743390,2561368,16.29,17070,17360,16800,22350,12060,17220,17121.42,5.65,0,240110,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32645,-42.67,1.60,12,1.36,-405.00,10769.00,17720,20230711,-2.48,10150,20221013,70.25,17720,-2.48,20230711,10200,69.41,20230103,17720,-2.48,20230711,10150,70.25,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,100941,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17110,-110,5,-0.64,28171882430,1653331,10.51,17070,17260,16800,22350,12060,17220,17038.93,5.65,0,175490,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32324,-42.25,1.59,12,0.88,-405.00,10769.00,17720,20230711,-3.44,10150,20221013,68.57,17720,-3.44,20230711,10200,67.75,20230103,17720,-3.44,20230711,10150,68.57,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230712,090942,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16940,-280,5,-1.63,10248711580,602193,3.83,17070,17220,16800,22350,12060,17220,17017.33,5.65,0,62149,19160,18190,16750,15780,14340,18675,16265,9446,5145,5000,12740,10,1,188919389,32003,-41.83,1.57,12,0.32,-405.00,10769.00,17720,20230711,-4.40,10150,20221013,66.90,17720,-4.40,20230711,10200,66.08,20230103,17720,-4.40,20230711,10150,66.90,20221013,0.52,Y,272210,5000,9445 억,,10676837,N,N,113359,N,00,N
20230711,160928,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,17220,1980,2,12.99,263614578660,15587574,807.42,15450,17720,15310,19810,10670,15240,16911.44,4.90,0,1584368,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,32532,-42.52,1.60,12,8.25,-405.00,10769.00,17720,20230711,-2.82,10150,20221013,69.66,17720,-2.82,20230711,10200,68.82,20230103,17720,-2.82,20230711,10150,69.66,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,113009,N,00,N
20230711,150925,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,17220,1980,2,12.99,253997481750,15029847,778.53,15450,17720,15310,19810,10670,15240,16899.54,4.90,0,1504593,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,32532,-42.52,1.60,12,7.96,-405.00,10769.00,17720,20230711,-2.82,10150,20221013,69.66,17720,-2.82,20230711,10200,68.82,20230103,17720,-2.82,20230711,10150,69.66,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,140919,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,17150,1910,2,12.53,233002986500,13800440,714.85,15450,17720,15310,19810,10670,15240,16883.74,4.90,0,1353663,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,32400,-42.35,1.59,12,7.30,-405.00,10769.00,17720,20230711,-3.22,10150,20221013,68.97,17720,-3.22,20230711,10200,68.14,20230103,17720,-3.22,20230711,10150,68.97,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,130910,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,17290,2050,2,13.45,209155685460,12417653,643.22,15450,17720,15310,19810,10670,15240,16843.42,4.90,0,1165935,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,32664,-42.69,1.61,12,6.57,-405.00,10769.00,17720,20230711,-2.43,10150,20221013,70.34,17720,-2.43,20230711,10200,69.51,20230103,17720,-2.43,20230711,10150,70.34,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,120931,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,17200,1960,2,12.86,132791240130,8032266,416.06,15450,17250,15310,19810,10670,15240,16532.23,4.90,0,1064782,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,32494,-42.47,1.60,12,4.25,-405.00,10769.00,17250,20230711,-0.29,10150,20221013,69.46,17250,-0.29,20230711,10200,68.63,20230103,17250,-0.29,20230711,10150,69.46,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,110935,55,40.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,N,16920,1680,2,11.02,73787142070,4548919,235.63,15450,16980,15310,19810,10670,15240,16220.81,4.90,0,506339,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,31965,-41.78,1.57,12,2.41,-405.00,10769.00,16980,20230711,-0.35,10150,20221013,66.70,16980,-0.35,20230711,10200,65.88,20230103,16980,-0.35,20230711,10150,66.70,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,100932,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15820,580,2,3.81,22337570150,1424224,73.77,15450,15940,15310,19810,10670,15240,15684.03,4.90,0,312860,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,29887,-39.06,1.47,12,0.75,-405.00,10769.00,16200,20220901,-2.35,10150,20221013,55.86,15940,-0.75,20230711,10200,55.10,20230103,16200,-2.35,20220901,10150,55.86,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230711,090929,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15360,120,2,0.79,1811445450,117785,6.10,15450,15460,15310,19810,10670,15240,15379.26,4.90,0,-27359,15773,15506,15233,14966,14693,15640,15100,9446,4570,5000,11270,10,1,188919389,29018,-37.93,1.43,12,0.06,-405.00,10769.00,16200,20220901,-5.19,10150,20221013,51.33,15700,-2.17,20230420,10200,50.59,20230103,16200,-5.19,20220901,10150,51.33,20221013,0.52,Y,272210,5000,9445 억,,9252906,N,N,150045,N,00,N
20230710,160922,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15240,260,2,1.74,29444581460,1924868,169.67,15200,15500,14960,19470,10490,14980,15297.05,4.85,0,105634,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28791,-37.63,1.42,12,1.02,-405.00,10769.00,16200,20220901,-5.93,10150,20221013,50.15,15700,-2.93,20230420,10200,49.41,20230103,16200,-5.93,20220901,10150,50.15,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,150045,N,00,N
20230710,150924,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15230,250,2,1.67,28478483940,1861406,164.07,15200,15500,14960,19470,10490,14980,15299.47,4.85,0,88793,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28772,-37.60,1.41,12,0.99,-405.00,10769.00,16200,20220901,-5.99,10150,20221013,50.05,15700,-2.99,20230420,10200,49.31,20230103,16200,-5.99,20220901,10150,50.05,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,140914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15330,350,2,2.34,26069123160,1703857,150.19,15200,15500,14960,19470,10490,14980,15300.09,4.85,0,125089,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28961,-37.85,1.42,12,0.90,-405.00,10769.00,16200,20220901,-5.37,10150,20221013,51.03,15700,-2.36,20230420,10200,50.29,20230103,16200,-5.37,20220901,10150,51.03,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,130903,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15290,310,2,2.07,23799059360,1555671,137.12,15200,15500,14960,19470,10490,14980,15298.28,4.85,0,168221,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28886,-37.75,1.42,12,0.82,-405.00,10769.00,16200,20220901,-5.62,10150,20221013,50.64,15700,-2.61,20230420,10200,49.90,20230103,16200,-5.62,20220901,10150,50.64,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,120928,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15340,360,2,2.40,21607109200,1412643,124.52,15200,15500,14960,19470,10490,14980,15295.54,4.85,0,168152,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28980,-37.88,1.42,12,0.75,-405.00,10769.00,16200,20220901,-5.31,10150,20221013,51.13,15700,-2.29,20230420,10200,50.39,20230103,16200,-5.31,20220901,10150,51.13,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,110925,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15300,320,2,2.14,15554585020,1019937,89.90,15200,15490,14960,19470,10490,14980,15250.56,4.85,0,51953,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28905,-37.78,1.42,12,0.54,-405.00,10769.00,16200,20220901,-5.56,10150,20221013,50.74,15700,-2.55,20230420,10200,50.00,20230103,16200,-5.56,20220901,10150,50.74,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,100926,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15010,30,2,0.20,11728811270,769105,67.79,15200,15490,14960,19470,10490,14980,15249.99,4.85,0,-22952,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,28357,-37.06,1.39,12,0.41,-405.00,10769.00,16200,20220901,-7.35,10150,20221013,47.88,15700,-4.39,20230420,10200,47.16,20230103,16200,-7.35,20220901,10150,47.88,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230710,090917,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15370,390,2,2.60,2968927140,195346,17.22,15200,15370,15050,19470,10490,14980,15198.42,4.85,0,16361,15533,15256,14883,14606,14233,15395,14745,9446,4490,5000,11080,10,1,188919389,29037,-37.95,1.43,12,0.10,-405.00,10769.00,16200,20220901,-5.12,10150,20221013,51.43,15700,-2.10,20230420,10200,50.69,20230103,16200,-5.12,20220901,10150,51.43,20221013,0.52,Y,272210,5000,9445 억,,9159204,N,N,114813,N,00,N
20230707,160915,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14980,340,2,2.32,16734981150,1127666,182.41,14640,15160,14510,19030,10250,14640,14840.53,4.82,0,67554,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,28300,-36.99,1.39,12,0.60,-405.00,10769.00,16200,20220901,-7.53,10150,20221013,47.59,15700,-4.59,20230420,10200,46.86,20230103,16200,-7.53,20220901,10150,47.59,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,114813,N,00,N
20230707,150914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14970,330,2,2.25,15774216020,1063482,172.03,14640,15160,14510,19030,10250,14640,14832.84,4.82,0,63930,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,28281,-36.96,1.39,12,0.56,-405.00,10769.00,16200,20220901,-7.59,10150,20221013,47.49,15700,-4.65,20230420,10200,46.76,20230103,16200,-7.59,20220901,10150,47.49,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,140931,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14930,290,2,1.98,13254288370,894781,144.74,14640,15160,14510,19030,10250,14640,14813.12,4.82,0,88724,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,28206,-36.86,1.39,12,0.47,-405.00,10769.00,16200,20220901,-7.84,10150,20221013,47.09,15700,-4.90,20230420,10200,46.37,20230103,16200,-7.84,20220901,10150,47.09,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,130919,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14710,70,2,0.48,7170196390,488353,79.00,14640,14870,14510,19030,10250,14640,14682.51,4.82,0,-27545,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,27790,-36.32,1.37,12,0.26,-405.00,10769.00,16200,20220901,-9.20,10150,20221013,44.93,15700,-6.31,20230420,10200,44.22,20230103,16200,-9.20,20220901,10150,44.93,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,120924,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,-50,5,-0.34,6373604350,434049,70.21,14640,14870,14510,19030,10250,14640,14684.19,4.82,0,-24509,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,27563,-36.02,1.35,12,0.23,-405.00,10769.00,16200,20220901,-9.94,10150,20221013,43.74,15700,-7.07,20230420,10200,43.04,20230103,16200,-9.94,20220901,10150,43.74,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,110929,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14540,-100,5,-0.68,5331883760,362419,58.62,14640,14870,14520,19030,10250,14640,14712.18,4.82,0,-32623,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,27469,-35.90,1.35,12,0.19,-405.00,10769.00,16200,20220901,-10.25,10150,20221013,43.25,15700,-7.39,20230420,10200,42.55,20230103,16200,-10.25,20220901,10150,43.25,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,100915,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14630,-10,5,-0.07,4242370410,287789,46.55,14640,14870,14570,19030,10250,14640,14741.69,4.82,0,-29156,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,27639,-36.12,1.36,12,0.15,-405.00,10769.00,16200,20220901,-9.69,10150,20221013,44.14,15700,-6.82,20230420,10200,43.43,20230103,16200,-9.69,20220901,10150,44.14,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230707,090916,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14800,160,2,1.09,1141092330,77404,12.52,14640,14860,14580,19030,10250,14640,14743.68,4.82,0,2879,14993,14816,14663,14486,14333,14905,14575,9446,4390,5000,10830,10,1,188919389,27960,-36.54,1.37,12,0.04,-405.00,10769.00,16200,20220901,-8.64,10150,20221013,45.81,15700,-5.73,20230420,10200,45.10,20230103,16200,-8.64,20220901,10150,45.81,20221013,0.52,Y,272210,5000,9445 억,,9107073,N,N,88180,N,00,N
20230706,160915,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14640,50,2,0.34,9030572670,615535,145.60,14590,14840,14510,18960,10220,14590,14671.16,4.86,0,26676,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27658,-36.15,1.36,12,0.33,-405.00,10769.00,16200,20220901,-9.63,10150,20221013,44.24,15700,-6.75,20230420,10200,43.53,20230103,16200,-9.63,20220901,10150,44.24,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,88176,N,00,N
20230706,150916,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14640,50,2,0.34,8255699030,562565,133.07,14590,14840,14510,18960,10220,14590,14675.13,4.86,0,21893,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27658,-36.15,1.36,12,0.30,-405.00,10769.00,16200,20220901,-9.63,10150,20221013,44.24,15700,-6.75,20230420,10200,43.53,20230103,16200,-9.63,20220901,10150,44.24,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,140918,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14690,100,2,0.69,7380286640,502818,118.94,14590,14840,14510,18960,10220,14590,14677.88,4.86,0,30274,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27752,-36.27,1.36,12,0.27,-405.00,10769.00,16200,20220901,-9.32,10150,20221013,44.73,15700,-6.43,20230420,10200,44.02,20230103,16200,-9.32,20220901,10150,44.73,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,130914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,0,3,0.00,6290263190,428253,101.30,14590,14840,14510,18960,10220,14590,14688.23,4.86,0,42119,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27563,-36.02,1.35,12,0.23,-405.00,10769.00,16200,20220901,-9.94,10150,20221013,43.74,15700,-7.07,20230420,10200,43.04,20230103,16200,-9.94,20220901,10150,43.74,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,120854,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14670,80,2,0.55,5192395660,353133,83.53,14590,14840,14510,18960,10220,14590,14703.85,4.86,0,39591,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27714,-36.22,1.36,12,0.19,-405.00,10769.00,16200,20220901,-9.44,10150,20221013,44.53,15700,-6.56,20230420,10200,43.82,20230103,16200,-9.44,20220901,10150,44.53,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,110921,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14750,160,2,1.10,4277327510,290932,68.82,14590,14840,14510,18960,10220,14590,14702.22,4.86,0,45134,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27866,-36.42,1.37,12,0.15,-405.00,10769.00,16200,20220901,-8.95,10150,20221013,45.32,15700,-6.05,20230420,10200,44.61,20230103,16200,-8.95,20220901,10150,45.32,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,100917,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14630,40,2,0.27,2505585880,170797,40.40,14590,14750,14510,18960,10220,14590,14670.04,4.86,0,29253,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27639,-36.12,1.36,12,0.09,-405.00,10769.00,16200,20220901,-9.69,10150,20221013,44.14,15700,-6.82,20230420,10200,43.43,20230103,16200,-9.69,20220901,10150,44.14,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230706,090914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,0,3,0.00,302123320,20671,4.89,14590,14680,14570,18960,10220,14590,14616.02,4.86,0,-414,14823,14706,14613,14496,14403,14660,14450,9446,4370,5000,10790,10,1,188919389,27563,-36.02,1.35,12,0.01,-405.00,10769.00,16200,20220901,-9.94,10150,20221013,43.74,15700,-7.07,20230420,10200,43.04,20230103,16200,-9.94,20220901,10150,43.74,20221013,0.51,Y,272210,5000,9445 억,,9190210,N,N,22972,N,00,N
20230705,160911,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,-100,5,-0.68,6110091100,417694,86.89,14730,14730,14520,19090,10290,14690,14628.20,4.86,0,5087,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27563,-36.02,1.35,12,0.22,-405.00,10769.00,16200,20220901,-9.94,10150,20221013,43.74,15700,-7.07,20230420,10200,43.04,20230103,16200,-9.94,20220901,10150,43.74,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,22972,N,00,N
20230705,150907,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14610,-80,5,-0.54,5492659240,375367,78.08,14730,14730,14520,19090,10290,14690,14632.77,4.86,0,220,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27601,-36.07,1.36,12,0.20,-405.00,10769.00,16200,20220901,-9.81,10150,20221013,43.94,15700,-6.94,20230420,10200,43.24,20230103,16200,-9.81,20220901,10150,43.94,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,140858,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14600,-90,5,-0.61,4931103310,336953,70.09,14730,14730,14520,19090,10290,14690,14634.40,4.86,0,-7019,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27582,-36.05,1.36,12,0.18,-405.00,10769.00,16200,20220901,-9.88,10150,20221013,43.84,15700,-7.01,20230420,10200,43.14,20230103,16200,-9.88,20220901,10150,43.84,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,130900,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14690,0,3,0.00,4019109710,274849,57.17,14730,14730,14520,19090,10290,14690,14622.97,4.86,0,-10176,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27752,-36.27,1.36,12,0.15,-405.00,10769.00,16200,20220901,-9.32,10150,20221013,44.73,15700,-6.43,20230420,10200,44.02,20230103,16200,-9.32,20220901,10150,44.73,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,120900,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14600,-90,5,-0.61,3071228520,210254,43.74,14730,14730,14520,19090,10290,14690,14607.23,4.86,0,-33107,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27582,-36.05,1.36,12,0.11,-405.00,10769.00,16200,20220901,-9.88,10150,20221013,43.84,15700,-7.01,20230420,10200,43.14,20230103,16200,-9.88,20220901,10150,43.84,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,110909,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14530,-160,5,-1.09,2659605390,181988,37.86,14730,14730,14520,19090,10290,14690,14614.18,4.86,0,-31628,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27450,-35.88,1.35,12,0.10,-405.00,10769.00,16200,20220901,-10.31,10150,20221013,43.15,15700,-7.45,20230420,10200,42.45,20230103,16200,-10.31,20220901,10150,43.15,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,100900,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14620,-70,5,-0.48,1812467630,123882,25.77,14730,14730,14520,19090,10290,14690,14630.60,4.86,0,-20916,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27620,-36.10,1.36,12,0.07,-405.00,10769.00,16200,20220901,-9.75,10150,20221013,44.04,15700,-6.88,20230420,10200,43.33,20230103,16200,-9.75,20220901,10150,44.04,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230705,090900,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14620,-70,5,-0.48,386346230,26329,5.48,14730,14730,14600,19090,10290,14690,14673.79,4.86,0,-7960,14890,14790,14600,14500,14310,14840,14550,9446,4400,5000,10870,10,1,188919389,27620,-36.10,1.36,12,0.01,-405.00,10769.00,16200,20220901,-9.75,10150,20221013,44.04,15700,-6.88,20230420,10200,43.33,20230103,16200,-9.75,20220901,10150,44.04,20221013,0.52,Y,272210,5000,9445 억,,9188112,N,N,27787,N,00,N
20230704,160856,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14690,110,2,0.75,6985833020,478904,91.17,14530,14700,14410,18950,10210,14580,14586.98,4.82,0,54488,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27752,-36.27,1.36,12,0.25,-405.00,10769.00,16200,20220901,-9.32,10150,20221013,44.73,15700,-6.43,20230420,10200,44.02,20230103,16200,-9.32,20220901,10150,44.73,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,27787,N,00,N
20230704,150846,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14660,80,2,0.55,6537531780,448357,85.36,14530,14700,14410,18950,10210,14580,14581.09,4.82,0,55547,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27696,-36.20,1.36,12,0.24,-405.00,10769.00,16200,20220901,-9.51,10150,20221013,44.43,15700,-6.62,20230420,10200,43.73,20230103,16200,-9.51,20220901,10150,44.43,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,140851,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14660,80,2,0.55,5535917970,380111,72.37,14530,14690,14410,18950,10210,14580,14563.91,4.82,0,46388,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27696,-36.20,1.36,12,0.20,-405.00,10769.00,16200,20220901,-9.51,10150,20221013,44.43,15700,-6.62,20230420,10200,43.73,20230103,16200,-9.51,20220901,10150,44.43,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,130840,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14660,80,2,0.55,4844739370,332935,63.38,14530,14690,14410,18950,10210,14580,14551.52,4.82,0,27980,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27696,-36.20,1.36,12,0.18,-405.00,10769.00,16200,20220901,-9.51,10150,20221013,44.43,15700,-6.62,20230420,10200,43.73,20230103,16200,-9.51,20220901,10150,44.43,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,120851,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14640,60,2,0.41,4193946200,288462,54.92,14530,14690,14410,18950,10210,14580,14538.85,4.82,0,14954,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27658,-36.15,1.36,12,0.15,-405.00,10769.00,16200,20220901,-9.63,10150,20221013,44.24,15700,-6.75,20230420,10200,43.53,20230103,16200,-9.63,20220901,10150,44.24,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,110843,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14570,-10,5,-0.07,3388197940,233369,44.43,14530,14630,14410,18950,10210,14580,14518.36,4.82,0,-7678,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27526,-35.98,1.35,12,0.12,-405.00,10769.00,16200,20220901,-10.06,10150,20221013,43.55,15700,-7.20,20230420,10200,42.84,20230103,16200,-10.06,20220901,10150,43.55,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,100840,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14600,20,2,0.14,2072181990,142929,27.21,14530,14620,14410,18950,10210,14580,14497.40,4.82,0,-13830,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27582,-36.05,1.36,12,0.08,-405.00,10769.00,16200,20220901,-9.88,10150,20221013,43.84,15700,-7.01,20230420,10200,43.14,20230103,16200,-9.88,20220901,10150,43.84,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230704,090839,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14480,-100,5,-0.69,476402280,32815,6.25,14530,14570,14480,18950,10210,14580,14515.87,4.82,0,-8495,14973,14776,14613,14416,14253,14695,14335,9446,4370,5000,10780,10,1,188919389,27356,-35.75,1.34,12,0.02,-405.00,10769.00,16200,20220901,-10.62,10150,20221013,42.66,15700,-7.77,20230420,10200,41.96,20230103,16200,-10.62,20220901,10150,42.66,20221013,0.50,Y,272210,5000,9445 억,,9110353,N,N,38251,N,00,N
20230703,160831,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14580,-20,5,-0.14,7623430850,522542,53.82,14800,14810,14450,18980,10220,14600,14589.16,4.78,0,79995,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27544,-36.00,1.35,12,0.28,-405.00,10769.00,16200,20220901,-10.00,10150,20221013,43.65,15700,-7.13,20230420,10200,42.94,20230103,16200,-10.00,20220901,10150,43.65,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,38251,N,00,N
20230703,150840,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14550,-50,5,-0.34,7099012480,486527,50.11,14800,14810,14450,18980,10220,14600,14591.20,4.78,0,76007,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27488,-35.93,1.35,12,0.26,-405.00,10769.00,16200,20220901,-10.19,10150,20221013,43.35,15700,-7.32,20230420,10200,42.65,20230103,16200,-10.19,20220901,10150,43.35,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,140838,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14550,-50,5,-0.34,6009691680,411706,42.41,14800,14810,14450,18980,10220,14600,14597.05,4.78,0,75215,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27488,-35.93,1.35,12,0.22,-405.00,10769.00,16200,20220901,-10.19,10150,20221013,43.35,15700,-7.32,20230420,10200,42.65,20230103,16200,-10.19,20220901,10150,43.35,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,130833,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14620,20,2,0.14,4725822240,323737,33.35,14800,14810,14450,18980,10220,14600,14597.72,4.78,0,38709,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27620,-36.10,1.36,12,0.17,-405.00,10769.00,16200,20220901,-9.75,10150,20221013,44.04,15700,-6.88,20230420,10200,43.33,20230103,16200,-9.75,20220901,10150,44.04,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,120840,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14640,40,2,0.27,4143201380,283888,29.24,14800,14810,14450,18980,10220,14600,14594.49,4.78,0,30646,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27658,-36.15,1.36,12,0.15,-405.00,10769.00,16200,20220901,-9.63,10150,20221013,44.24,15700,-6.75,20230420,10200,43.53,20230103,16200,-9.63,20220901,10150,44.24,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,110834,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14620,20,2,0.14,3305860260,226712,23.35,14800,14810,14450,18980,10220,14600,14581.76,4.78,0,9038,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27620,-36.10,1.36,12,0.12,-405.00,10769.00,16200,20220901,-9.75,10150,20221013,44.04,15700,-6.88,20230420,10200,43.33,20230103,16200,-9.75,20220901,10150,44.04,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,100821,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,-10,5,-0.07,2412960360,165463,17.04,14800,14810,14450,18980,10220,14600,14583.08,4.78,0,-6097,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27563,-36.02,1.35,12,0.09,-405.00,10769.00,16200,20220901,-9.94,10150,20221013,43.74,15700,-7.07,20230420,10200,43.04,20230103,16200,-9.94,20220901,10150,43.74,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N
20230703,090831,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14520,-80,5,-0.55,704342990,48108,4.96,14800,14810,14500,18980,10220,14600,14640.87,4.78,0,-14349,15033,14816,14533,14316,14033,14925,14425,9446,4380,5000,10800,10,1,188919389,27431,-35.85,1.35,12,0.03,-405.00,10769.00,16200,20220901,-10.37,10150,20221013,43.05,15700,-7.52,20230420,10200,42.35,20230103,16200,-10.37,20220901,10150,43.05,20221013,0.52,Y,272210,5000,9445 억,,9023406,N,N,101559,N,00,N