KissMeData/272210/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161056,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13430,30,2,0.22,10783612320,801803,91.62,13530,13670,13310,17420,9380,13400,13449.43,5.03,0,17976,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25372,-33.16,1.25,12,0.42,-405.00,10769.00,17720,20230711,-24.21,10150,20221013,32.32,17720,-24.21,20230711,10200,31.67,20230103,17720,-24.21,20230711,10150,32.32,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,29255,N,00,N
20230831,151348,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,-30,5,-0.22,9813212950,729511,83.36,13530,13670,13310,17420,9380,13400,13451.77,5.03,0,6046,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25259,-33.01,1.24,12,0.39,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,141502,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13400,0,3,0.00,8206854810,609393,69.64,13530,13670,13310,17420,9380,13400,13467.26,5.03,0,-12156,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25315,-33.09,1.24,12,0.32,-405.00,10769.00,17720,20230711,-24.38,10150,20221013,32.02,17720,-24.38,20230711,10200,31.37,20230103,17720,-24.38,20230711,10150,32.02,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,131426,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13420,20,2,0.15,7325802680,543784,62.14,13530,13670,13310,17420,9380,13400,13471.90,5.03,0,-28185,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25353,-33.14,1.25,12,0.29,-405.00,10769.00,17720,20230711,-24.27,10150,20221013,32.22,17720,-24.27,20230711,10200,31.57,20230103,17720,-24.27,20230711,10150,32.22,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,121517,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13410,10,2,0.07,6513396020,483185,55.21,13530,13670,13310,17420,9380,13400,13480.13,5.03,0,-29741,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25334,-33.11,1.25,12,0.26,-405.00,10769.00,17720,20230711,-24.32,10150,20221013,32.12,17720,-24.32,20230711,10200,31.47,20230103,17720,-24.32,20230711,10150,32.12,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,111948,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13320,-80,5,-0.60,5787212380,428786,49.00,13530,13670,13310,17420,9380,13400,13496.74,5.03,0,-39771,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25164,-32.89,1.24,12,0.23,-405.00,10769.00,17720,20230711,-24.83,10150,20221013,31.23,17720,-24.83,20230711,10200,30.59,20230103,17720,-24.83,20230711,10150,31.23,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,101606,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13450,50,2,0.37,3897722230,287609,32.87,13530,13670,13430,17420,9380,13400,13552.16,5.03,0,539,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25410,-33.21,1.25,12,0.15,-405.00,10769.00,17720,20230711,-24.10,10150,20221013,32.51,17720,-24.10,20230711,10200,31.86,20230103,17720,-24.10,20230711,10150,32.51,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230831,091435,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13610,210,2,1.57,1730208120,127326,14.55,13530,13670,13520,17420,9380,13400,13588.80,5.03,0,34629,13820,13610,13460,13250,13100,13535,13175,9446,4020,5000,9910,10,1,188919389,25712,-33.60,1.26,12,0.07,-405.00,10769.00,17720,20230711,-23.19,10150,20221013,34.09,17720,-23.19,20230711,10200,33.43,20230103,17720,-23.19,20230711,10150,34.09,20221013,0.84,Y,272210,5000,9445 억,,9494860,N,N,30272,N,00,N
20230830,161101,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13400,-100,5,-0.74,11702705990,871670,181.87,13650,13670,13310,17550,9450,13500,13425.61,4.94,0,65449,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25315,-33.09,1.24,12,0.46,-405.00,10769.00,17720,20230711,-24.38,10150,20221013,32.02,17720,-24.38,20230711,10200,31.37,20230103,17720,-24.38,20230711,10150,32.02,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,30272,N,00,N
20230830,151324,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13380,-120,5,-0.89,11343987340,844887,176.28,13650,13670,13310,17550,9450,13500,13426.62,4.94,0,57862,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25277,-33.04,1.24,12,0.45,-405.00,10769.00,17720,20230711,-24.49,10150,20221013,31.82,17720,-24.49,20230711,10200,31.18,20230103,17720,-24.49,20230711,10150,31.82,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,141417,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13420,-80,5,-0.59,8869594370,659919,137.69,13650,13670,13310,17550,9450,13500,13440.41,4.94,0,27476,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25353,-33.14,1.25,12,0.35,-405.00,10769.00,17720,20230711,-24.27,10150,20221013,32.22,17720,-24.27,20230711,10200,31.57,20230103,17720,-24.27,20230711,10150,32.22,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,131407,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13420,-80,5,-0.59,7495632720,557669,116.36,13650,13670,13310,17550,9450,13500,13440.99,4.94,0,-16431,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25353,-33.14,1.25,12,0.30,-405.00,10769.00,17720,20230711,-24.27,10150,20221013,32.22,17720,-24.27,20230711,10200,31.57,20230103,17720,-24.27,20230711,10150,32.22,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,121421,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13390,-110,5,-0.81,6018132570,447746,93.42,13650,13670,13310,17550,9450,13500,13440.93,4.94,0,-60723,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25296,-33.06,1.24,12,0.24,-405.00,10769.00,17720,20230711,-24.44,10150,20221013,31.92,17720,-24.44,20230711,10200,31.27,20230103,17720,-24.44,20230711,10150,31.92,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,111935,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13410,-90,5,-0.67,4524436430,336195,70.15,13650,13670,13310,17550,9450,13500,13457.75,4.94,0,-66386,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25334,-33.11,1.25,12,0.18,-405.00,10769.00,17720,20230711,-24.32,10150,20221013,32.12,17720,-24.32,20230711,10200,31.47,20230103,17720,-24.32,20230711,10150,32.12,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,101503,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13410,-90,5,-0.67,2482173880,183569,38.30,13650,13670,13410,17550,9450,13500,13521.77,4.94,0,-34014,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25334,-33.11,1.25,12,0.10,-405.00,10769.00,17720,20230711,-24.32,10150,20221013,32.12,17720,-24.32,20230711,10200,31.47,20230103,17720,-24.32,20230711,10150,32.12,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230830,091403,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13550,50,2,0.37,614621690,45168,9.42,13650,13670,13540,17550,9450,13500,13607.94,4.94,0,119,13680,13590,13480,13390,13280,13600,13400,9446,4050,5000,9990,10,1,188919389,25599,-33.46,1.26,12,0.02,-405.00,10769.00,17720,20230711,-23.53,10150,20221013,33.50,17720,-23.53,20230711,10200,32.84,20230103,17720,-23.53,20230711,10150,33.50,20221013,0.83,Y,272210,5000,9445 억,,9333067,N,N,34552,N,00,N
20230829,161055,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13500,80,2,0.60,6357427020,472359,82.46,13500,13570,13370,17440,9400,13420,13458.84,4.94,0,-2512,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25504,-33.33,1.25,12,0.25,-405.00,10769.00,17720,20230711,-23.81,10150,20221013,33.00,17720,-23.81,20230711,10200,32.35,20230103,17720,-23.81,20230711,10150,33.00,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,34552,N,00,N
20230829,151332,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13480,60,2,0.45,6069260930,451013,78.73,13500,13570,13370,17440,9400,13420,13456.95,4.94,0,-4482,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25466,-33.28,1.25,12,0.24,-405.00,10769.00,17720,20230711,-23.93,10150,20221013,32.81,17720,-23.93,20230711,10200,32.16,20230103,17720,-23.93,20230711,10150,32.81,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,141506,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13450,30,2,0.22,5126134930,380969,66.50,13500,13570,13370,17440,9400,13420,13455.52,4.94,0,-5520,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25410,-33.21,1.25,12,0.20,-405.00,10769.00,17720,20230711,-24.10,10150,20221013,32.51,17720,-24.10,20230711,10200,31.86,20230103,17720,-24.10,20230711,10150,32.51,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,131402,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13440,20,2,0.15,4174904310,310410,54.19,13500,13570,13370,17440,9400,13420,13449.65,4.94,0,-29624,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25391,-33.19,1.25,12,0.16,-405.00,10769.00,17720,20230711,-24.15,10150,20221013,32.41,17720,-24.15,20230711,10200,31.76,20230103,17720,-24.15,20230711,10150,32.41,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,121458,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13440,20,2,0.15,3712951770,276016,48.18,13500,13570,13370,17440,9400,13420,13451.94,4.94,0,-27995,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25391,-33.19,1.25,12,0.15,-405.00,10769.00,17720,20230711,-24.15,10150,20221013,32.41,17720,-24.15,20230711,10200,31.76,20230103,17720,-24.15,20230711,10150,32.41,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,112154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13430,10,2,0.07,3344606070,248633,43.40,13500,13570,13370,17440,9400,13420,13451.98,4.94,0,-28015,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25372,-33.16,1.25,12,0.13,-405.00,10769.00,17720,20230711,-24.21,10150,20221013,32.32,17720,-24.21,20230711,10200,31.67,20230103,17720,-24.21,20230711,10150,32.32,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,101556,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13430,10,2,0.07,2522128950,187387,32.71,13500,13570,13370,17440,9400,13420,13459.47,4.94,0,-27581,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25372,-33.16,1.25,12,0.10,-405.00,10769.00,17720,20230711,-24.21,10150,20221013,32.32,17720,-24.21,20230711,10200,31.67,20230103,17720,-24.21,20230711,10150,32.32,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230829,091037,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13400,-20,5,-0.15,503414810,37466,6.54,13500,13510,13390,17440,9400,13420,13436.58,4.94,0,-14986,13666,13542,13346,13222,13026,13605,13285,9446,4020,5000,9930,10,1,188919389,25315,-33.09,1.24,12,0.02,-405.00,10769.00,17720,20230711,-24.38,10150,20221013,32.02,17720,-24.38,20230711,10200,31.37,20230103,17720,-24.38,20230711,10150,32.02,20221013,0.82,Y,272210,5000,9445 억,,9327327,N,N,40643,N,00,N
20230828,161024,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13420,260,2,1.98,7321843660,549039,100.04,13150,13470,13150,17100,9220,13160,13335.53,4.89,0,8201,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25353,-33.14,1.25,12,0.29,-405.00,10769.00,17720,20230711,-24.27,10150,20221013,32.22,17720,-24.27,20230711,10200,31.57,20230103,17720,-24.27,20230711,10150,32.22,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,40643,N,00,N
20230828,151033,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,210,2,1.60,6729742180,504845,91.99,13150,13470,13150,17100,9220,13160,13330.31,4.89,0,3170,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25259,-33.01,1.24,12,0.27,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,141036,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13320,160,2,1.22,6104133900,457915,83.43,13150,13470,13150,17100,9220,13160,13330.28,4.89,0,3147,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25164,-32.89,1.24,12,0.24,-405.00,10769.00,17720,20230711,-24.83,10150,20221013,31.23,17720,-24.83,20230711,10200,30.59,20230103,17720,-24.83,20230711,10150,31.23,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,131045,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13330,170,2,1.29,5519640540,414100,75.45,13150,13470,13150,17100,9220,13160,13329.25,4.89,0,-3253,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25183,-32.91,1.24,12,0.22,-405.00,10769.00,17720,20230711,-24.77,10150,20221013,31.33,17720,-24.77,20230711,10200,30.69,20230103,17720,-24.77,20230711,10150,31.33,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,121036,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13270,110,2,0.84,4677606810,350836,63.92,13150,13470,13150,17100,9220,13160,13332.74,4.89,0,-195,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25070,-32.77,1.23,12,0.19,-405.00,10769.00,17720,20230711,-25.11,10150,20221013,30.74,17720,-25.11,20230711,10200,30.10,20230103,17720,-25.11,20230711,10150,30.74,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,111032,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13300,140,2,1.06,3835358460,287405,52.37,13150,13470,13150,17100,9220,13160,13344.79,4.89,0,209,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25126,-32.84,1.24,12,0.15,-405.00,10769.00,17720,20230711,-24.94,10150,20221013,31.03,17720,-24.94,20230711,10200,30.39,20230103,17720,-24.94,20230711,10150,31.03,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,101022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13420,260,2,1.98,2389161430,179233,32.66,13150,13460,13150,17100,9220,13160,13329.92,4.89,0,20394,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25353,-33.14,1.25,12,0.09,-405.00,10769.00,17720,20230711,-24.27,10150,20221013,32.22,17720,-24.27,20230711,10200,31.57,20230103,17720,-24.27,20230711,10150,32.22,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230828,091035,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13250,90,2,0.68,547201880,41422,7.55,13150,13310,13150,17100,9220,13160,13210.42,4.89,0,-395,13700,13430,13240,12970,12780,13565,13105,9446,3940,5000,9730,10,1,188919389,25032,-32.72,1.23,12,0.02,-405.00,10769.00,17720,20230711,-25.23,10150,20221013,30.54,17720,-25.23,20230711,10200,29.90,20230103,17720,-25.23,20230711,10150,30.54,20221013,0.83,Y,272210,5000,9445 억,,9242207,N,N,66316,N,00,N
20230825,161027,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13160,-70,5,-0.53,7226123560,546800,89.05,13120,13510,13050,17190,9270,13230,13215.40,4.88,0,-30229,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24862,-32.49,1.22,12,0.29,-405.00,10769.00,17720,20230711,-25.73,10150,20221013,29.66,17720,-25.73,20230711,10200,29.02,20230103,17720,-25.73,20230711,10150,29.66,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,66316,N,00,N
20230825,151034,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13110,-120,5,-0.91,6903306510,522246,85.06,13120,13510,13050,17190,9270,13230,13218.49,4.88,0,-29246,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24767,-32.37,1.22,12,0.28,-405.00,10769.00,17720,20230711,-26.02,10150,20221013,29.16,17720,-26.02,20230711,10200,28.53,20230103,17720,-26.02,20230711,10150,29.16,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,141032,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13070,-160,5,-1.21,5954020040,449746,73.25,13120,13510,13050,17190,9270,13230,13238.63,4.88,0,-36649,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24692,-32.27,1.21,12,0.24,-405.00,10769.00,17720,20230711,-26.24,10150,20221013,28.77,17720,-26.24,20230711,10200,28.14,20230103,17720,-26.24,20230711,10150,28.77,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,131027,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13110,-120,5,-0.91,5237968680,395047,64.34,13120,13510,13050,17190,9270,13230,13259.11,4.88,0,-29645,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24767,-32.37,1.22,12,0.21,-405.00,10769.00,17720,20230711,-26.02,10150,20221013,29.16,17720,-26.02,20230711,10200,28.53,20230103,17720,-26.02,20230711,10150,29.16,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,121029,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13120,-110,5,-0.83,4406446620,331523,53.99,13120,13510,13050,17190,9270,13230,13291.55,4.88,0,-28750,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24786,-32.40,1.22,12,0.18,-405.00,10769.00,17720,20230711,-25.96,10150,20221013,29.26,17720,-25.96,20230711,10200,28.63,20230103,17720,-25.96,20230711,10150,29.26,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,111028,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13210,-20,5,-0.15,3726787360,279910,45.59,13120,13510,13050,17190,9270,13230,13314.27,4.88,0,-17072,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24956,-32.62,1.23,12,0.15,-405.00,10769.00,17720,20230711,-25.45,10150,20221013,30.15,17720,-25.45,20230711,10200,29.51,20230103,17720,-25.45,20230711,10150,30.15,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,101034,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13330,100,2,0.76,2774191510,208157,33.90,13120,13510,13050,17190,9270,13230,13327.45,4.88,0,-2125,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,25183,-32.91,1.24,12,0.11,-405.00,10769.00,17720,20230711,-24.77,10150,20221013,31.33,17720,-24.77,20230711,10200,30.69,20230103,17720,-24.77,20230711,10150,31.33,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230825,091026,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13180,-50,5,-0.38,483755400,36891,6.01,13120,13190,13050,17190,9270,13230,13112.75,4.88,0,-1637,13543,13386,13193,13036,12843,13405,13055,9446,3960,5000,9790,10,1,188919389,24900,-32.54,1.22,12,0.02,-405.00,10769.00,17720,20230711,-25.62,10150,20221013,29.85,17720,-25.62,20230711,10200,29.22,20230103,17720,-25.62,20230711,10150,29.85,20221013,0.82,Y,272210,5000,9445 억,,9217363,N,N,78746,N,00,N
20230824,161022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13230,100,2,0.76,8002534880,607483,143.47,13230,13350,13000,17060,9200,13130,13173.25,4.84,0,58492,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,24994,-32.67,1.23,12,0.32,-405.00,10769.00,17720,20230711,-25.34,10150,20221013,30.34,17720,-25.34,20230711,10200,29.71,20230103,17720,-25.34,20230711,10150,30.34,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,78746,N,00,N
20230824,151020,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13170,40,2,0.30,7327833200,556361,131.40,13230,13350,13000,17060,9200,13130,13171.04,4.84,0,44401,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,24881,-32.52,1.22,12,0.29,-405.00,10769.00,17720,20230711,-25.68,10150,20221013,29.75,17720,-25.68,20230711,10200,29.12,20230103,17720,-25.68,20230711,10150,29.75,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,141021,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13240,110,2,0.84,6080499910,461772,109.06,13230,13350,13000,17060,9200,13130,13167.80,4.84,0,28590,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,25013,-32.69,1.23,12,0.24,-405.00,10769.00,17720,20230711,-25.28,10150,20221013,30.44,17720,-25.28,20230711,10200,29.80,20230103,17720,-25.28,20230711,10150,30.44,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,131025,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13240,110,2,0.84,5450755440,414086,97.80,13230,13350,13000,17060,9200,13130,13163.39,4.84,0,14903,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,25013,-32.69,1.23,12,0.22,-405.00,10769.00,17720,20230711,-25.28,10150,20221013,30.44,17720,-25.28,20230711,10200,29.80,20230103,17720,-25.28,20230711,10150,30.44,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,121028,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13220,90,2,0.69,4548080040,345944,81.70,13230,13350,13000,17060,9200,13130,13146.89,4.84,0,960,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,24975,-32.64,1.23,12,0.18,-405.00,10769.00,17720,20230711,-25.40,10150,20221013,30.25,17720,-25.40,20230711,10200,29.61,20230103,17720,-25.40,20230711,10150,30.25,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,111022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13180,50,2,0.38,3905006030,297217,70.20,13230,13350,13000,17060,9200,13130,13138.58,4.84,0,-15156,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,24900,-32.54,1.22,12,0.16,-405.00,10769.00,17720,20230711,-25.62,10150,20221013,29.85,17720,-25.62,20230711,10200,29.22,20230103,17720,-25.62,20230711,10150,29.85,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,101019,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13050,-80,5,-0.61,2949543480,224437,53.01,13230,13350,13000,17060,9200,13130,13142.00,4.84,0,-38668,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,24654,-32.22,1.21,12,0.12,-405.00,10769.00,17720,20230711,-26.35,10150,20221013,28.57,17720,-26.35,20230711,10200,27.94,20230103,17720,-26.35,20230711,10150,28.57,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230824,091022,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13280,150,2,1.14,707584380,53314,12.59,13230,13350,13200,17060,9200,13130,13273.47,4.84,0,2377,13403,13266,13153,13016,12903,13335,13085,9446,3930,5000,9710,10,1,188919389,25088,-32.79,1.23,12,0.03,-405.00,10769.00,17720,20230711,-25.06,10150,20221013,30.84,17720,-25.06,20230711,10200,30.20,20230103,17720,-25.06,20230711,10150,30.84,20221013,0.83,Y,272210,5000,9445 억,,9150153,N,N,58784,N,00,N
20230823,161018,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13130,50,2,0.38,5461603810,414675,41.52,13080,13290,13040,17000,9160,13080,13170.84,4.82,0,32006,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24805,-32.42,1.22,12,0.22,-405.00,10769.00,17720,20230711,-25.90,10150,20221013,29.36,17720,-25.90,20230711,10200,28.73,20230103,17720,-25.90,20230711,10150,29.36,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,58784,N,00,N
20230823,151016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13130,50,2,0.38,5254379090,398893,39.94,13080,13290,13040,17000,9160,13080,13172.40,4.82,0,30674,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24805,-32.42,1.22,12,0.21,-405.00,10769.00,17720,20230711,-25.90,10150,20221013,29.36,17720,-25.90,20230711,10200,28.73,20230103,17720,-25.90,20230711,10150,29.36,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,141025,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13180,100,2,0.76,4345662980,329827,33.03,13080,13290,13040,17000,9160,13080,13175.59,4.82,0,30778,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24900,-32.54,1.22,12,0.17,-405.00,10769.00,17720,20230711,-25.62,10150,20221013,29.85,17720,-25.62,20230711,10200,29.22,20230103,17720,-25.62,20230711,10150,29.85,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,131015,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13150,70,2,0.54,3664513440,278065,27.84,13080,13290,13040,17000,9160,13080,13178.63,4.82,0,28096,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24843,-32.47,1.22,12,0.15,-405.00,10769.00,17720,20230711,-25.79,10150,20221013,29.56,17720,-25.79,20230711,10200,28.92,20230103,17720,-25.79,20230711,10150,29.56,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,121023,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13220,140,2,1.07,3104386480,235641,23.60,13080,13290,13040,17000,9160,13080,13174.22,4.82,0,20218,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24975,-32.64,1.23,12,0.12,-405.00,10769.00,17720,20230711,-25.40,10150,20221013,30.25,17720,-25.40,20230711,10200,29.61,20230103,17720,-25.40,20230711,10150,30.25,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,111017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13190,110,2,0.84,2598931360,197365,19.76,13080,13290,13040,17000,9160,13080,13168.15,4.82,0,13786,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24918,-32.57,1.22,12,0.10,-405.00,10769.00,17720,20230711,-25.56,10150,20221013,29.95,17720,-25.56,20230711,10200,29.31,20230103,17720,-25.56,20230711,10150,29.95,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,101017,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13250,170,2,1.30,1783918250,135663,13.58,13080,13260,13040,17000,9160,13080,13149.64,4.82,0,4996,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,25032,-32.72,1.23,12,0.07,-405.00,10769.00,17720,20230711,-25.23,10150,20221013,30.54,17720,-25.23,20230711,10200,29.90,20230103,17720,-25.23,20230711,10150,30.54,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230823,091026,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13170,90,2,0.69,325777810,24846,2.49,13080,13170,13040,17000,9160,13080,13111.90,4.82,0,2253,13573,13326,13093,12846,12613,13210,12730,9446,3920,5000,9670,10,1,188919389,24881,-32.52,1.22,12,0.01,-405.00,10769.00,17720,20230711,-25.68,10150,20221013,29.75,17720,-25.68,20230711,10200,29.12,20230103,17720,-25.68,20230711,10150,29.75,20221013,0.82,Y,272210,5000,9445 억,,9115008,N,N,103941,N,00,N
20230822,161013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13080,-210,5,-1.58,13047172550,996593,239.25,13270,13340,12860,17270,9310,13290,13091.72,4.70,0,190343,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24711,-32.30,1.21,12,0.53,-405.00,10769.00,17720,20230711,-26.19,10150,20221013,28.87,17720,-26.19,20230711,10200,28.24,20230103,17720,-26.19,20230711,10150,28.87,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,103941,N,00,N
20230822,151013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13020,-270,5,-2.03,11966891660,913698,219.35,13270,13340,12860,17270,9310,13290,13097.14,4.70,0,173341,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24597,-32.15,1.21,12,0.48,-405.00,10769.00,17720,20230711,-26.52,10150,20221013,28.28,17720,-26.52,20230711,10200,27.65,20230103,17720,-26.52,20230711,10150,28.28,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,141013,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13040,-250,5,-1.88,9752732830,744093,178.63,13270,13340,12860,17270,9310,13290,13106.79,4.70,0,123174,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24635,-32.20,1.21,12,0.39,-405.00,10769.00,17720,20230711,-26.41,10150,20221013,28.47,17720,-26.41,20230711,10200,27.84,20230103,17720,-26.41,20230711,10150,28.47,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,131010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13230,-60,5,-0.45,8392956850,640371,153.73,13270,13340,12860,17270,9310,13290,13106.30,4.70,0,100934,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24994,-32.67,1.23,12,0.34,-405.00,10769.00,17720,20230711,-25.34,10150,20221013,30.34,17720,-25.34,20230711,10200,29.71,20230103,17720,-25.34,20230711,10150,30.34,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,120957,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13310,20,2,0.15,7467736280,570773,137.02,13270,13340,12860,17270,9310,13290,13083.43,4.70,0,100600,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,25145,-32.86,1.24,12,0.30,-405.00,10769.00,17720,20230711,-24.89,10150,20221013,31.13,17720,-24.89,20230711,10200,30.49,20230103,17720,-24.89,20230711,10150,31.13,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,111010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13250,-40,5,-0.30,6425111170,492293,118.18,13270,13300,12860,17270,9310,13290,13051.23,4.70,0,75409,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,25032,-32.72,1.23,12,0.26,-405.00,10769.00,17720,20230711,-25.23,10150,20221013,30.54,17720,-25.23,20230711,10200,29.90,20230103,17720,-25.23,20230711,10150,30.54,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,101007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13110,-180,5,-1.35,4770502150,366774,88.05,13270,13300,12860,17270,9310,13290,13006.39,4.70,0,14227,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24767,-32.37,1.22,12,0.19,-405.00,10769.00,17720,20230711,-26.02,10150,20221013,29.16,17720,-26.02,20230711,10200,28.53,20230103,17720,-26.02,20230711,10150,29.16,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230822,091007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,12970,-320,5,-2.41,1552505490,119559,28.70,13270,13300,12860,17270,9310,13290,12984.40,4.70,0,-15256,13656,13472,13366,13182,13076,13565,13275,9446,3980,5000,9830,10,1,188919389,24503,-32.02,1.20,12,0.06,-405.00,10769.00,17720,20230711,-26.81,10150,20221013,27.78,17720,-26.81,20230711,10200,27.16,20230103,17720,-26.81,20230711,10150,27.78,20221013,0.82,Y,272210,5000,9445 억,,8875542,N,N,56576,N,00,N
20230821,161006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13290,50,2,0.38,5522040520,413752,59.97,13260,13550,13260,17210,9270,13240,13346.29,4.71,0,-13938,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25107,-32.81,1.23,12,0.22,-405.00,10769.00,17720,20230711,-25.00,10150,20221013,30.94,17720,-25.00,20230711,10200,30.29,20230103,17720,-25.00,20230711,10150,30.94,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,56576,N,00,N
20230821,151012,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13280,40,2,0.30,5112391280,382936,55.51,13260,13550,13260,17210,9270,13240,13350.51,4.71,0,-18707,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25088,-32.79,1.23,12,0.20,-405.00,10769.00,17720,20230711,-25.06,10150,20221013,30.84,17720,-25.06,20230711,10200,30.20,20230103,17720,-25.06,20230711,10150,30.84,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,141008,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13360,120,2,0.91,4151505550,310788,45.05,13260,13550,13260,17210,9270,13240,13358.00,4.71,0,-4483,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25240,-32.99,1.24,12,0.16,-405.00,10769.00,17720,20230711,-24.60,10150,20221013,31.63,17720,-24.60,20230711,10200,30.98,20230103,17720,-24.60,20230711,10150,31.63,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,131019,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13350,110,2,0.83,3589649170,268795,38.96,13260,13550,13260,17210,9270,13240,13354.60,4.71,0,-473,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25221,-32.96,1.24,12,0.14,-405.00,10769.00,17720,20230711,-24.66,10150,20221013,31.53,17720,-24.66,20230711,10200,30.88,20230103,17720,-24.66,20230711,10150,31.53,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,121016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13340,100,2,0.76,3029590850,226854,32.88,13260,13550,13260,17210,9270,13240,13354.80,4.71,0,-1255,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25202,-32.94,1.24,12,0.12,-405.00,10769.00,17720,20230711,-24.72,10150,20221013,31.43,17720,-24.72,20230711,10200,30.78,20230103,17720,-24.72,20230711,10150,31.43,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,111007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13340,100,2,0.76,2410874430,180495,26.16,13260,13550,13260,17210,9270,13240,13357.02,4.71,0,-2291,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25202,-32.94,1.24,12,0.10,-405.00,10769.00,17720,20230711,-24.72,10150,20221013,31.43,17720,-24.72,20230711,10200,30.78,20230103,17720,-24.72,20230711,10150,31.43,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,101005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,130,2,0.98,1684444020,126075,18.27,13260,13550,13260,17210,9270,13240,13360.65,4.71,0,-10625,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25259,-33.01,1.24,12,0.07,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230821,091016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13390,150,2,1.13,396713270,29624,4.29,13260,13550,13260,17210,9270,13240,13391.62,4.71,0,-86,13560,13400,13240,13080,12920,13480,13160,9446,3970,5000,9790,10,1,188919389,25296,-33.06,1.24,12,0.02,-405.00,10769.00,17720,20230711,-24.44,10150,20221013,31.92,17720,-24.44,20230711,10200,31.27,20230103,17720,-24.44,20230711,10150,31.92,20221013,0.83,Y,272210,5000,9445 억,,8890174,N,N,127649,N,00,N
20230818,161006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13240,-130,5,-0.97,8983991380,679766,101.17,13160,13400,13080,17380,9360,13370,13216.13,4.72,0,-36677,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,25013,-32.69,1.23,12,0.36,-405.00,10769.00,17720,20230711,-25.28,10150,20221013,30.44,17720,-25.28,20230711,10200,29.80,20230103,17720,-25.28,20230711,10150,30.44,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,127649,N,00,N
20230818,150958,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13200,-170,5,-1.27,8321408860,629605,93.70,13160,13400,13080,17380,9360,13370,13216.70,4.72,0,-40091,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,24937,-32.59,1.23,12,0.33,-405.00,10769.00,17720,20230711,-25.51,10150,20221013,30.05,17720,-25.51,20230711,10200,29.41,20230103,17720,-25.51,20230711,10150,30.05,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,141006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13230,-140,5,-1.05,6399229160,484160,72.05,13160,13400,13080,17380,9360,13370,13216.96,4.72,0,-47130,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,24994,-32.67,1.23,12,0.26,-405.00,10769.00,17720,20230711,-25.34,10150,20221013,30.34,17720,-25.34,20230711,10200,29.71,20230103,17720,-25.34,20230711,10150,30.34,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,130958,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13270,-100,5,-0.75,5242675900,396819,59.06,13160,13400,13080,17380,9360,13370,13211.47,4.72,0,-46255,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,25070,-32.77,1.23,12,0.21,-405.00,10769.00,17720,20230711,-25.11,10150,20221013,30.74,17720,-25.11,20230711,10200,30.10,20230103,17720,-25.11,20230711,10150,30.74,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,121010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13220,-150,5,-1.12,4507942400,341272,50.79,13160,13400,13080,17380,9360,13370,13208.90,4.72,0,-43194,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,24975,-32.64,1.23,12,0.18,-405.00,10769.00,17720,20230711,-25.40,10150,20221013,30.25,17720,-25.40,20230711,10200,29.61,20230103,17720,-25.40,20230711,10150,30.25,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,111001,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13340,-30,5,-0.22,3536956970,268253,39.92,13160,13370,13080,17380,9360,13370,13184.67,4.72,0,-37100,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,25202,-32.94,1.24,12,0.14,-405.00,10769.00,17720,20230711,-24.72,10150,20221013,31.43,17720,-24.72,20230711,10200,30.78,20230103,17720,-24.72,20230711,10150,31.43,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,101007,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13240,-130,5,-0.97,2596508560,197350,29.37,13160,13300,13080,17380,9360,13370,13156.11,4.72,0,-46449,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,25013,-32.69,1.23,12,0.10,-405.00,10769.00,17720,20230711,-25.28,10150,20221013,30.44,17720,-25.28,20230711,10200,29.80,20230103,17720,-25.28,20230711,10150,30.44,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230818,091011,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13190,-180,5,-1.35,580871720,44032,6.55,13160,13300,13140,17380,9360,13370,13189.14,4.72,0,-13633,13603,13486,13273,13156,12943,13545,13215,9446,4010,5000,9890,10,1,188919389,24918,-32.57,1.22,12,0.02,-405.00,10769.00,17720,20230711,-25.56,10150,20221013,29.95,17720,-25.56,20230711,10200,29.31,20230103,17720,-25.56,20230711,10150,29.95,20221013,0.82,Y,272210,5000,9445 억,,8919728,N,N,138002,N,00,N
20230817,161006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,20,2,0.15,8762108410,662017,48.14,13320,13390,13060,17350,9350,13350,13235.16,4.73,0,-9533,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,25259,-33.01,1.24,12,0.35,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,138002,N,00,N
20230817,151012,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,20,2,0.15,8114633330,613525,44.61,13320,13390,13060,17350,9350,13350,13226.17,4.73,0,455,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,25259,-33.01,1.24,12,0.32,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,141003,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13280,-70,5,-0.52,6933225620,524687,38.15,13320,13380,13060,17350,9350,13350,13213.92,4.73,0,-1877,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,25088,-32.79,1.23,12,0.28,-405.00,10769.00,17720,20230711,-25.06,10150,20221013,30.84,17720,-25.06,20230711,10200,30.20,20230103,17720,-25.06,20230711,10150,30.84,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,131000,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13240,-110,5,-0.82,6086585520,460963,33.52,13320,13380,13060,17350,9350,13350,13203.94,4.73,0,-1772,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,25013,-32.69,1.23,12,0.24,-405.00,10769.00,17720,20230711,-25.28,10150,20221013,30.44,17720,-25.28,20230711,10200,29.80,20230103,17720,-25.28,20230711,10150,30.44,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,121004,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13270,-80,5,-0.60,5383586450,407960,29.66,13320,13380,13060,17350,9350,13350,13196.21,4.73,0,-2532,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,25070,-32.77,1.23,12,0.22,-405.00,10769.00,17720,20230711,-25.11,10150,20221013,30.74,17720,-25.11,20230711,10200,30.10,20230103,17720,-25.11,20230711,10150,30.74,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,111005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13150,-200,5,-1.50,4600294900,348796,25.36,13320,13380,13060,17350,9350,13350,13188.89,4.73,0,-5233,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,24843,-32.47,1.22,12,0.18,-405.00,10769.00,17720,20230711,-25.79,10150,20221013,29.56,17720,-25.79,20230711,10200,28.92,20230103,17720,-25.79,20230711,10150,29.56,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,100959,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13180,-170,5,-1.27,3291480060,249349,18.13,13320,13380,13060,17350,9350,13350,13200.06,4.73,0,7308,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,24900,-32.54,1.22,12,0.13,-405.00,10769.00,17720,20230711,-25.62,10150,20221013,29.85,17720,-25.62,20230711,10200,29.22,20230103,17720,-25.62,20230711,10150,29.85,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230817,090958,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13190,-160,5,-1.20,756914150,56882,4.14,13320,13380,13190,17350,9350,13350,13306.45,4.73,0,-1263,14330,13840,13570,13080,12810,13705,12945,9446,4000,5000,9870,10,1,188919389,24918,-32.57,1.22,12,0.03,-405.00,10769.00,17720,20230711,-25.56,10150,20221013,29.95,17720,-25.56,20230711,10200,29.31,20230103,17720,-25.56,20230711,10150,29.95,20221013,0.79,Y,272210,5000,9445 억,,8929771,N,N,120005,N,00,N
20230816,161003,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13350,-750,5,-5.32,18502591550,1368939,214.88,14000,14060,13300,18330,9870,14100,13516.18,4.87,0,-284841,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25221,-32.96,1.24,12,0.72,-405.00,10769.00,17720,20230711,-24.66,10150,20221013,31.53,17720,-24.66,20230711,10200,30.88,20230103,17720,-24.66,20230711,10150,31.53,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,120005,N,00,N
20230816,151006,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13370,-730,5,-5.18,17658577870,1305759,204.97,14000,14060,13300,18330,9870,14100,13523.41,4.87,0,-281653,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25259,-33.01,1.24,12,0.69,-405.00,10769.00,17720,20230711,-24.55,10150,20221013,31.72,17720,-24.55,20230711,10200,31.08,20230103,17720,-24.55,20230711,10150,31.72,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,141003,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13430,-670,5,-4.75,16134363280,1192075,187.12,14000,14060,13300,18330,9870,14100,13534.48,4.87,0,-285680,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25372,-33.16,1.25,12,0.63,-405.00,10769.00,17720,20230711,-24.21,10150,20221013,32.32,17720,-24.21,20230711,10200,31.67,20230103,17720,-24.21,20230711,10150,32.32,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,131001,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13450,-650,5,-4.61,14600258370,1077721,169.17,14000,14060,13300,18330,9870,14100,13547.12,4.87,0,-287005,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25410,-33.21,1.25,12,0.57,-405.00,10769.00,17720,20230711,-24.10,10150,20221013,32.51,17720,-24.10,20230711,10200,31.86,20230103,17720,-24.10,20230711,10150,32.51,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,121016,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13450,-650,5,-4.61,13536735160,998796,156.78,14000,14060,13300,18330,9870,14100,13552.81,4.87,0,-282313,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25410,-33.21,1.25,12,0.53,-405.00,10769.00,17720,20230711,-24.10,10150,20221013,32.51,17720,-24.10,20230711,10200,31.86,20230103,17720,-24.10,20230711,10150,32.51,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,111010,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13350,-750,5,-5.32,12024854420,885958,139.07,14000,14060,13300,18330,9870,14100,13572.45,4.87,0,-270842,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25221,-32.96,1.24,12,0.47,-405.00,10769.00,17720,20230711,-24.66,10150,20221013,31.53,17720,-24.66,20230711,10200,30.88,20230103,17720,-24.66,20230711,10150,31.53,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,101005,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13600,-500,5,-3.55,6193391980,451578,70.88,14000,14060,13570,18330,9870,14100,13714.62,4.87,0,-125916,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25693,-33.58,1.26,12,0.24,-405.00,10769.00,17720,20230711,-23.25,10150,20221013,33.99,17720,-23.25,20230711,10200,33.33,20230103,17720,-23.25,20230711,10150,33.99,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230816,091000,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,13700,-400,5,-2.84,1957544260,141493,22.21,14000,14060,13680,18330,9870,14100,13834.08,4.87,0,-41802,14593,14346,14213,13966,13833,14280,13900,9446,4230,5000,10430,10,1,188919389,25882,-33.83,1.27,12,0.07,-405.00,10769.00,17720,20230711,-22.69,10150,20221013,34.98,17720,-22.69,20230711,10200,34.31,20230103,17720,-22.69,20230711,10150,34.98,20221013,0.81,Y,272210,5000,9445 억,,9206687,N,N,130435,N,00,N
20230814,160952,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14100,-340,5,-2.35,8964745720,633613,140.65,14460,14460,14080,18770,10110,14440,14148.22,4.98,0,-198364,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26638,-34.81,1.31,12,0.34,-405.00,10769.00,17720,20230711,-20.43,10150,20221013,38.92,17720,-20.43,20230711,10200,38.24,20230103,17720,-20.43,20230711,10150,38.92,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,130435,N,00,N
20230814,150949,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14100,-340,5,-2.35,8545497530,603881,134.05,14460,14460,14080,18770,10110,14440,14150.43,4.98,0,-190889,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26638,-34.81,1.31,12,0.32,-405.00,10769.00,17720,20230711,-20.43,10150,20221013,38.92,17720,-20.43,20230711,10200,38.24,20230103,17720,-20.43,20230711,10150,38.92,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,140952,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14100,-340,5,-2.35,7504738350,530072,117.67,14460,14460,14080,18770,10110,14440,14157.36,4.98,0,-166977,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26638,-34.81,1.31,12,0.28,-405.00,10769.00,17720,20230711,-20.43,10150,20221013,38.92,17720,-20.43,20230711,10200,38.24,20230103,17720,-20.43,20230711,10150,38.92,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,130941,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14110,-330,5,-2.29,6575519050,464263,103.06,14460,14460,14080,18770,10110,14440,14162.68,4.98,0,-145058,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26657,-34.84,1.31,12,0.25,-405.00,10769.00,17720,20230711,-20.37,10150,20221013,39.01,17720,-20.37,20230711,10200,38.33,20230103,17720,-20.37,20230711,10150,39.01,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,120948,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14130,-310,5,-2.15,6050643770,427128,94.82,14460,14460,14080,18770,10110,14440,14165.16,4.98,0,-137844,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26694,-34.89,1.31,12,0.23,-405.00,10769.00,17720,20230711,-20.26,10150,20221013,39.21,17720,-20.26,20230711,10200,38.53,20230103,17720,-20.26,20230711,10150,39.21,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,110942,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14140,-300,5,-2.08,4495289340,316845,70.33,14460,14460,14090,18770,10110,14440,14186.77,4.98,0,-79670,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26713,-34.91,1.31,12,0.17,-405.00,10769.00,17720,20230711,-20.20,10150,20221013,39.31,17720,-20.20,20230711,10200,38.63,20230103,17720,-20.20,20230711,10150,39.31,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,100944,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14200,-240,5,-1.66,3429768130,241727,53.66,14460,14460,14090,18770,10110,14440,14187.43,4.98,0,-60789,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26827,-35.06,1.32,12,0.13,-405.00,10769.00,17720,20230711,-19.86,10150,20221013,39.90,17720,-19.86,20230711,10200,39.22,20230103,17720,-19.86,20230711,10150,39.90,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230814,090942,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14140,-300,5,-2.08,1406693290,99018,21.98,14460,14460,14100,18770,10110,14440,14203.78,4.98,0,-35826,14720,14580,14390,14250,14060,14650,14320,9446,4330,5000,10680,10,1,188919389,26713,-34.91,1.31,12,0.05,-405.00,10769.00,17720,20230711,-20.20,10150,20221013,39.31,17720,-20.20,20230711,10200,38.63,20230103,17720,-20.20,20230711,10150,39.31,20221013,0.80,Y,272210,5000,9445 억,,9399700,N,N,24598,N,00,N
20230811,160941,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14440,270,2,1.91,6419402730,446498,46.61,14260,14530,14200,18420,9920,14170,14377.19,4.96,0,-28887,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27280,-35.65,1.34,12,0.24,-405.00,10769.00,17720,20230711,-18.51,10150,20221013,42.27,17720,-18.51,20230711,10200,41.57,20230103,17720,-18.51,20230711,10150,42.27,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,24598,N,00,N
20230811,150937,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14360,190,2,1.34,5783395230,402388,42.00,14260,14530,14200,18420,9920,14170,14372.68,4.96,0,-34410,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27129,-35.46,1.33,12,0.21,-405.00,10769.00,17720,20230711,-18.96,10150,20221013,41.48,17720,-18.96,20230711,10200,40.78,20230103,17720,-18.96,20230711,10150,41.48,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,140936,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14360,190,2,1.34,4986919390,346917,36.21,14260,14530,14200,18420,9920,14170,14374.96,4.96,0,-31763,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27129,-35.46,1.33,12,0.18,-405.00,10769.00,17720,20230711,-18.96,10150,20221013,41.48,17720,-18.96,20230711,10200,40.78,20230103,17720,-18.96,20230711,10150,41.48,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,130934,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14420,250,2,1.76,4431988630,308312,32.18,14260,14530,14200,18420,9920,14170,14375.01,4.96,0,-21910,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27242,-35.60,1.34,12,0.16,-405.00,10769.00,17720,20230711,-18.62,10150,20221013,42.07,17720,-18.62,20230711,10200,41.37,20230103,17720,-18.62,20230711,10150,42.07,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,120926,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14360,190,2,1.34,4024724040,279973,29.22,14260,14530,14200,18420,9920,14170,14375.40,4.96,0,-11488,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27129,-35.46,1.33,12,0.15,-405.00,10769.00,17720,20230711,-18.96,10150,20221013,41.48,17720,-18.96,20230711,10200,40.78,20230103,17720,-18.96,20230711,10150,41.48,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,110927,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14420,250,2,1.76,3331514620,231866,24.20,14260,14530,14200,18420,9920,14170,14368.28,4.96,0,5315,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27242,-35.60,1.34,12,0.12,-405.00,10769.00,17720,20230711,-18.62,10150,20221013,42.07,17720,-18.62,20230711,10200,41.37,20230103,17720,-18.62,20230711,10150,42.07,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,100922,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14370,200,2,1.41,1930902830,134930,14.08,14260,14440,14200,18420,9920,14170,14310.41,4.96,0,-5129,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,27148,-35.48,1.33,12,0.07,-405.00,10769.00,17720,20230711,-18.91,10150,20221013,41.58,17720,-18.91,20230711,10200,40.88,20230103,17720,-18.91,20230711,10150,41.58,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230811,090933,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14260,90,2,0.64,307079850,21532,2.25,14260,14310,14200,18420,9920,14170,14261.56,4.96,0,115,14663,14416,14293,14046,13923,14355,13985,9446,4250,5000,10480,10,1,188919389,26940,-35.21,1.32,12,0.01,-405.00,10769.00,17720,20230711,-19.53,10150,20221013,40.49,17720,-19.53,20230711,10200,39.80,20230103,17720,-19.53,20230711,10150,40.49,20221013,0.77,Y,272210,5000,9445 억,,9363360,N,N,42053,N,00,N
20230810,160923,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14170,-390,5,-2.68,13578082760,949530,181.21,14530,14540,14170,18920,10200,14560,14299.80,4.93,0,-130955,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,26770,-34.99,1.32,12,0.50,-405.00,10769.00,17720,20230711,-20.03,10150,20221013,39.61,17720,-20.03,20230711,10200,38.92,20230103,17720,-20.03,20230711,10150,39.61,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,42053,N,00,N
20230810,150921,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14230,-330,5,-2.27,10806375250,753998,143.90,14530,14540,14220,18920,10200,14560,14332.01,4.93,0,-164002,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,26883,-35.14,1.32,12,0.40,-405.00,10769.00,17720,20230711,-19.70,10150,20221013,40.20,17720,-19.70,20230711,10200,39.51,20230103,17720,-19.70,20230711,10150,40.20,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,140922,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14260,-300,5,-2.06,8714818490,607170,115.88,14530,14540,14260,18920,10200,14560,14353.07,4.93,0,-148897,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,26940,-35.21,1.32,12,0.32,-405.00,10769.00,17720,20230711,-19.53,10150,20221013,40.49,17720,-19.53,20230711,10200,39.80,20230103,17720,-19.53,20230711,10150,40.49,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,130913,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14300,-260,5,-1.79,6757133380,470116,89.72,14530,14540,14300,18920,10200,14560,14373.21,4.93,0,-102527,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,27015,-35.31,1.33,12,0.25,-405.00,10769.00,17720,20230711,-19.30,10150,20221013,40.89,17720,-19.30,20230711,10200,40.20,20230103,17720,-19.30,20230711,10150,40.89,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,120931,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14320,-240,5,-1.65,5776371760,401600,76.64,14530,14540,14310,18920,10200,14560,14383.26,4.93,0,-76880,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,27053,-35.36,1.33,12,0.21,-405.00,10769.00,17720,20230711,-19.19,10150,20221013,41.08,17720,-19.19,20230711,10200,40.39,20230103,17720,-19.19,20230711,10150,41.08,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,110932,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14380,-180,5,-1.24,4581077570,318269,60.74,14530,14540,14310,18920,10200,14560,14393.57,4.93,0,-46524,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,27167,-35.51,1.34,12,0.17,-405.00,10769.00,17720,20230711,-18.85,10150,20221013,41.67,17720,-18.85,20230711,10200,40.98,20230103,17720,-18.85,20230711,10150,41.67,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,100926,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14330,-230,5,-1.58,3122002200,216898,41.39,14530,14540,14310,18920,10200,14560,14393.64,4.93,0,-23849,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,27072,-35.38,1.33,12,0.11,-405.00,10769.00,17720,20230711,-19.13,10150,20221013,41.18,17720,-19.13,20230711,10200,40.49,20230103,17720,-19.13,20230711,10150,41.18,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230810,090936,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14410,-150,5,-1.03,647061090,44811,8.55,14530,14540,14350,18920,10200,14560,14438.97,4.93,0,-859,14806,14682,14596,14472,14386,14640,14430,9446,4360,5000,10770,10,1,188919389,27223,-35.58,1.34,12,0.02,-405.00,10769.00,17720,20230711,-18.68,10150,20221013,41.97,17720,-18.68,20230711,10200,41.27,20230103,17720,-18.68,20230711,10150,41.97,20221013,0.78,Y,272210,5000,9445 억,,9309951,N,N,92414,N,00,N
20230809,160923,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14560,-160,5,-1.09,7562588490,518984,104.18,14710,14720,14510,19130,10310,14720,14571.99,4.93,0,-40780,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27507,-35.95,1.35,12,0.27,-405.00,10769.00,17720,20230711,-17.83,10150,20221013,43.45,17720,-17.83,20230711,10200,42.75,20230103,17720,-17.83,20230711,10150,43.45,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,92414,N,00,N
20230809,150912,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14560,-160,5,-1.09,6975513850,478682,96.09,14710,14720,14510,19130,10310,14720,14572.33,4.93,0,-33235,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27507,-35.95,1.35,12,0.25,-405.00,10769.00,17720,20230711,-17.83,10150,20221013,43.45,17720,-17.83,20230711,10200,42.75,20230103,17720,-17.83,20230711,10150,43.45,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,140909,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14530,-190,5,-1.29,6179434410,423950,85.10,14710,14720,14510,19130,10310,14720,14575.85,4.93,0,-29190,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27450,-35.88,1.35,12,0.22,-405.00,10769.00,17720,20230711,-18.00,10150,20221013,43.15,17720,-18.00,20230711,10200,42.45,20230103,17720,-18.00,20230711,10150,43.15,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,130931,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14540,-180,5,-1.22,4870674340,333874,67.02,14710,14720,14510,19130,10310,14720,14588.35,4.93,0,-31960,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27469,-35.90,1.35,12,0.18,-405.00,10769.00,17720,20230711,-17.95,10150,20221013,43.25,17720,-17.95,20230711,10200,42.55,20230103,17720,-17.95,20230711,10150,43.25,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,120928,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14570,-150,5,-1.02,3644967030,249636,50.11,14710,14720,14510,19130,10310,14720,14601.12,4.93,0,-13631,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27526,-35.98,1.35,12,0.13,-405.00,10769.00,17720,20230711,-17.78,10150,20221013,43.55,17720,-17.78,20230711,10200,42.84,20230103,17720,-17.78,20230711,10150,43.55,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,110921,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14590,-130,5,-0.88,3131369210,214422,43.04,14710,14720,14510,19130,10310,14720,14603.76,4.93,0,-8515,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27563,-36.02,1.35,12,0.11,-405.00,10769.00,17720,20230711,-17.66,10150,20221013,43.74,17720,-17.66,20230711,10200,43.04,20230103,17720,-17.66,20230711,10150,43.74,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,100909,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14630,-90,5,-0.61,2330715300,159671,32.05,14710,14720,14510,19130,10310,14720,14596.97,4.93,0,-2968,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27639,-36.12,1.36,12,0.08,-405.00,10769.00,17720,20230711,-17.44,10150,20221013,44.14,17720,-17.44,20230711,10200,43.43,20230103,17720,-17.44,20230711,10150,44.14,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230809,090914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14580,-140,5,-0.95,564107170,38580,7.74,14710,14720,14550,19130,10310,14720,14621.70,4.93,0,-10445,15200,14960,14790,14550,14380,14875,14465,9446,4410,5000,10890,10,1,188919389,27544,-36.00,1.35,12,0.02,-405.00,10769.00,17720,20230711,-17.72,10150,20221013,43.65,17720,-17.72,20230711,10200,42.94,20230103,17720,-17.72,20230711,10150,43.65,20221013,0.78,Y,272210,5000,9445 억,,9304874,N,N,93309,N,00,N
20230808,160931,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14720,-180,5,-1.21,7319121150,495714,74.63,14950,15030,14620,19370,10430,14900,14764.85,4.92,93,7262,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27809,-36.35,1.37,12,0.26,-405.00,10769.00,17720,20230711,-16.93,10150,20221013,45.02,17720,-16.93,20230711,10200,44.31,20230103,17720,-16.93,20230711,10150,45.02,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,93309,N,00,N
20230808,150919,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14700,-200,5,-1.34,6945334680,470306,70.81,14950,15030,14620,19370,10430,14900,14767.69,4.92,93,4356,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27771,-36.30,1.37,12,0.25,-405.00,10769.00,17720,20230711,-17.04,10150,20221013,44.83,17720,-17.04,20230711,10200,44.12,20230103,17720,-17.04,20230711,10150,44.83,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,140917,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14750,-150,5,-1.01,5999647990,406039,61.13,14950,15030,14620,19370,10430,14900,14776.04,4.92,93,-6850,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27866,-36.42,1.37,12,0.21,-405.00,10769.00,17720,20230711,-16.76,10150,20221013,45.32,17720,-16.76,20230711,10200,44.61,20230103,17720,-16.76,20230711,10150,45.32,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,130907,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14730,-170,5,-1.14,5248875060,355085,53.46,14950,15030,14620,19370,10430,14900,14782.02,4.92,93,-21264,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27828,-36.37,1.37,12,0.19,-405.00,10769.00,17720,20230711,-16.87,10150,20221013,45.12,17720,-16.87,20230711,10200,44.41,20230103,17720,-16.87,20230711,10150,45.12,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,120914,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14710,-190,5,-1.28,4441423860,300197,45.20,14950,15030,14620,19370,10430,14900,14795.03,4.92,93,-31273,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27790,-36.32,1.37,12,0.16,-405.00,10769.00,17720,20230711,-16.99,10150,20221013,44.93,17720,-16.99,20230711,10200,44.22,20230103,17720,-16.99,20230711,10150,44.93,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,110903,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14740,-160,5,-1.07,3786420850,255741,38.50,14950,15030,14620,19370,10430,14900,14805.69,4.92,93,-35119,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,27847,-36.40,1.37,12,0.14,-405.00,10769.00,17720,20230711,-16.82,10150,20221013,45.22,17720,-16.82,20230711,10200,44.51,20230103,17720,-16.82,20230711,10150,45.22,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,100916,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14850,-50,5,-0.34,1658670780,111354,16.77,14950,15030,14810,19370,10430,14900,14895.48,4.92,93,-13859,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,28055,-36.67,1.38,12,0.06,-405.00,10769.00,17720,20230711,-16.20,10150,20221013,46.31,17720,-16.20,20230711,10200,45.59,20230103,17720,-16.20,20230711,10150,46.31,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230808,090920,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14960,60,2,0.40,353655540,23619,3.56,14950,15030,14940,19370,10430,14900,14973.35,4.92,93,-1506,15380,15140,14950,14710,14520,15260,14830,9446,4470,5000,11020,10,1,188919389,28262,-36.94,1.39,12,0.01,-405.00,10769.00,17720,20230711,-15.58,10150,20221013,47.39,17720,-15.58,20230711,10200,46.67,20230103,17720,-15.58,20230711,10150,47.39,20221013,0.77,Y,272210,5000,9445 억,,9293541,N,N,87484,N,00,N
20230807,160911,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14900,60,2,0.40,9879528490,658989,134.10,14850,15190,14760,19290,10390,14840,14992.02,4.87,0,93837,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28149,-36.79,1.38,12,0.35,-405.00,10769.00,17720,20230711,-15.91,10150,20221013,46.80,17720,-15.91,20230711,10200,46.08,20230103,17720,-15.91,20230711,10150,46.80,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,87484,N,00,N
20230807,150912,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14950,110,2,0.74,9265570650,617820,125.72,14850,15190,14760,19290,10390,14840,14997.20,4.87,0,83305,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28243,-36.91,1.39,12,0.33,-405.00,10769.00,17720,20230711,-15.63,10150,20221013,47.29,17720,-15.63,20230711,10200,46.57,20230103,17720,-15.63,20230711,10150,47.29,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,140916,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14880,40,2,0.27,8284078410,552069,112.34,14850,15190,14760,19290,10390,14840,15005.51,4.87,0,81681,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28111,-36.74,1.38,12,0.29,-405.00,10769.00,17720,20230711,-16.03,10150,20221013,46.60,17720,-16.03,20230711,10200,45.88,20230103,17720,-16.03,20230711,10150,46.60,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,130906,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14930,90,2,0.61,7284708050,484968,98.69,14850,15190,14760,19290,10390,14840,15021.01,4.87,0,95237,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28206,-36.86,1.39,12,0.26,-405.00,10769.00,17720,20230711,-15.74,10150,20221013,47.09,17720,-15.74,20230711,10200,46.37,20230103,17720,-15.74,20230711,10150,47.09,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,120906,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15130,290,2,1.95,6386908640,425196,86.53,14850,15190,14760,19290,10390,14840,15021.09,4.87,0,94185,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28584,-37.36,1.40,12,0.23,-405.00,10769.00,17720,20230711,-14.62,10150,20221013,49.06,17720,-14.62,20230711,10200,48.33,20230103,17720,-14.62,20230711,10150,49.06,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,110858,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15110,270,2,1.82,5406398290,360439,73.35,14850,15190,14760,19290,10390,14840,14999.48,4.87,0,84576,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28546,-37.31,1.40,12,0.19,-405.00,10769.00,17720,20230711,-14.73,10150,20221013,48.87,17720,-14.73,20230711,10200,48.14,20230103,17720,-14.73,20230711,10150,48.87,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,100910,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15030,190,2,1.28,2896967060,194375,39.55,14850,15030,14760,19290,10390,14840,14904.01,4.87,0,35363,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28395,-37.11,1.40,12,0.10,-405.00,10769.00,17720,20230711,-15.18,10150,20221013,48.08,17720,-15.18,20230711,10200,47.35,20230103,17720,-15.18,20230711,10150,48.08,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230807,090907,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14990,150,2,1.01,765960690,51454,10.47,14850,15000,14800,19290,10390,14840,14886.32,4.87,0,11241,15213,15026,14893,14706,14573,15120,14800,9446,4450,5000,10980,10,1,188919389,28319,-37.01,1.39,12,0.03,-405.00,10769.00,17720,20230711,-15.41,10150,20221013,47.68,17720,-15.41,20230711,10200,46.96,20230103,17720,-15.41,20230711,10150,47.68,20221013,0.79,Y,272210,5000,9445 억,,9193347,N,N,26336,N,00,N
20230804,160901,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14840,40,2,0.27,7209808710,483510,59.35,14770,15080,14760,19240,10360,14800,14911.59,4.86,0,4616,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28036,-36.64,1.38,12,0.26,-405.00,10769.00,17720,20230711,-16.25,10150,20221013,46.21,17720,-16.25,20230711,10200,45.49,20230103,17720,-16.25,20230711,10150,46.21,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,26336,N,00,N
20230804,150900,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14830,30,2,0.20,6728291000,451062,55.36,14770,15080,14760,19240,10360,14800,14916.55,4.86,0,7519,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28017,-36.62,1.38,12,0.24,-405.00,10769.00,17720,20230711,-16.31,10150,20221013,46.11,17720,-16.31,20230711,10200,45.39,20230103,17720,-16.31,20230711,10150,46.11,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,140913,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14940,140,2,0.95,5909087620,395990,48.60,14770,15080,14760,19240,10360,14800,14922.32,4.86,0,5944,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28225,-36.89,1.39,12,0.21,-405.00,10769.00,17720,20230711,-15.69,10150,20221013,47.19,17720,-15.69,20230711,10200,46.47,20230103,17720,-15.69,20230711,10150,47.19,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,130857,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14990,190,2,1.28,4934934460,330706,40.59,14770,15080,14760,19240,10360,14800,14922.42,4.86,0,-11108,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28319,-37.01,1.39,12,0.18,-405.00,10769.00,17720,20230711,-15.41,10150,20221013,47.68,17720,-15.41,20230711,10200,46.96,20230103,17720,-15.41,20230711,10150,47.68,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,120854,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14950,150,2,1.01,4194460250,281226,34.52,14770,15080,14760,19240,10360,14800,14914.91,4.86,0,-15855,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28243,-36.91,1.39,12,0.15,-405.00,10769.00,17720,20230711,-15.63,10150,20221013,47.29,17720,-15.63,20230711,10200,46.57,20230103,17720,-15.63,20230711,10150,47.29,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,110905,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14810,10,2,0.07,3503241510,234655,28.80,14770,15080,14760,19240,10360,14800,14929.33,4.86,0,-16231,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,27979,-36.57,1.38,12,0.12,-405.00,10769.00,17720,20230711,-16.42,10150,20221013,45.91,17720,-16.42,20230711,10200,45.20,20230103,17720,-16.42,20230711,10150,45.91,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,100849,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15010,210,2,1.42,2421172350,162141,19.90,14770,15040,14760,19240,10360,14800,14932.51,4.86,0,-1858,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,28357,-37.06,1.39,12,0.09,-405.00,10769.00,17720,20230711,-15.29,10150,20221013,47.88,17720,-15.29,20230711,10200,47.16,20230103,17720,-15.29,20230711,10150,47.88,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230804,090850,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14810,10,2,0.07,649047000,43537,5.34,14770,15000,14760,19240,10360,14800,14907.94,4.86,0,-3048,15313,15056,14873,14616,14433,14965,14525,9446,4440,5000,10950,10,1,188919389,27979,-36.57,1.38,12,0.02,-405.00,10769.00,17720,20230711,-16.42,10150,20221013,45.91,17720,-16.42,20230711,10200,45.20,20230103,17720,-16.42,20230711,10150,45.91,20221013,0.77,Y,272210,5000,9445 억,,9190783,N,N,53786,N,00,N
20230803,160852,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14800,-340,5,-2.25,11953938890,804662,77.46,15070,15130,14690,19680,10600,15140,14855.90,4.89,0,-60635,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27960,-36.54,1.37,12,0.43,-405.00,10769.00,17720,20230711,-16.48,10150,20221013,45.81,17720,-16.48,20230711,10200,45.10,20230103,17720,-16.48,20230711,10150,45.81,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,53786,N,00,N
20230803,150859,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14790,-350,5,-2.31,11372305260,765367,73.68,15070,15130,14690,19680,10600,15140,14858.61,4.89,0,-59448,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27941,-36.52,1.37,12,0.41,-405.00,10769.00,17720,20230711,-16.53,10150,20221013,45.71,17720,-16.53,20230711,10200,45.00,20230103,17720,-16.53,20230711,10150,45.71,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,140851,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14800,-340,5,-2.25,10131413970,681528,65.61,15070,15130,14690,19680,10600,15140,14865.72,4.89,0,-61157,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27960,-36.54,1.37,12,0.36,-405.00,10769.00,17720,20230711,-16.48,10150,20221013,45.81,17720,-16.48,20230711,10200,45.10,20230103,17720,-16.48,20230711,10150,45.81,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,130853,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14780,-360,5,-2.38,9301149980,625371,60.20,15070,15130,14690,19680,10600,15140,14872.99,4.89,0,-60719,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27922,-36.49,1.37,12,0.33,-405.00,10769.00,17720,20230711,-16.59,10150,20221013,45.62,17720,-16.59,20230711,10200,44.90,20230103,17720,-16.59,20230711,10150,45.62,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,120858,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14710,-430,5,-2.84,7990003020,536426,51.64,15070,15130,14690,19680,10600,15140,14894.86,4.89,0,-49810,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27790,-36.32,1.37,12,0.28,-405.00,10769.00,17720,20230711,-16.99,10150,20221013,44.93,17720,-16.99,20230711,10200,44.22,20230103,17720,-16.99,20230711,10150,44.93,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,110846,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14780,-360,5,-2.38,6726976010,450657,43.38,15070,15130,14720,19680,10600,15140,14927.02,4.89,0,-33934,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,27922,-36.49,1.37,12,0.24,-405.00,10769.00,17720,20230711,-16.59,10150,20221013,45.62,17720,-16.59,20230711,10200,44.90,20230103,17720,-16.59,20230711,10150,45.62,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,100845,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14970,-170,5,-1.12,3801009780,253608,24.41,15070,15130,14900,19680,10600,15140,14987.71,4.89,0,-7581,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,28281,-36.96,1.39,12,0.13,-405.00,10769.00,17720,20230711,-15.52,10150,20221013,47.49,17720,-15.52,20230711,10200,46.76,20230103,17720,-15.52,20230711,10150,47.49,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230803,090846,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,14980,-160,5,-1.06,1236185770,82448,7.94,15070,15080,14910,19680,10600,15140,14993.44,4.89,0,-6361,15900,15520,15280,14900,14660,15400,14780,9446,4540,5000,11200,10,1,188919389,28300,-36.99,1.39,12,0.04,-405.00,10769.00,17720,20230711,-15.46,10150,20221013,47.59,17720,-15.46,20230711,10200,46.86,20230103,17720,-15.46,20230711,10150,47.59,20221013,0.80,Y,272210,5000,9445 억,,9244015,N,N,32587,N,00,N
20230802,160852,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15140,-340,5,-2.20,15695508090,1026183,59.14,15400,15660,15040,20100,10840,15480,15295.13,4.92,0,-33708,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28602,-37.38,1.41,12,0.54,-405.00,10769.00,17720,20230711,-14.56,10150,20221013,49.16,17720,-14.56,20230711,10200,48.43,20230103,17720,-14.56,20230711,10150,49.16,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,32587,N,00,N
20230802,150903,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15110,-370,5,-2.39,14937295940,976074,56.25,15400,15660,15040,20100,10840,15480,15303.35,4.92,0,-42140,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28546,-37.31,1.40,12,0.52,-405.00,10769.00,17720,20230711,-14.73,10150,20221013,48.87,17720,-14.73,20230711,10200,48.14,20230103,17720,-14.73,20230711,10150,48.87,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,140852,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15160,-320,5,-2.07,13764483670,898664,51.79,15400,15660,15040,20100,10840,15480,15316.51,4.92,0,-32999,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28640,-37.43,1.41,12,0.48,-405.00,10769.00,17720,20230711,-14.45,10150,20221013,49.36,17720,-14.45,20230711,10200,48.63,20230103,17720,-14.45,20230711,10150,49.36,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,130847,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15240,-240,5,-1.55,11516279190,750218,43.23,15400,15660,15120,20100,10840,15480,15350.49,4.92,0,-16444,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28791,-37.63,1.42,12,0.40,-405.00,10769.00,17720,20230711,-14.00,10150,20221013,50.15,17720,-14.00,20230711,10200,49.41,20230103,17720,-14.00,20230711,10150,50.15,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,120841,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15200,-280,5,-1.81,10426963660,678578,39.10,15400,15660,15120,20100,10840,15480,15365.81,4.92,0,-2628,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28716,-37.53,1.41,12,0.36,-405.00,10769.00,17720,20230711,-14.22,10150,20221013,49.75,17720,-14.22,20230711,10200,49.02,20230103,17720,-14.22,20230711,10150,49.75,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,110844,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15390,-90,5,-0.58,8166549650,530241,30.56,15400,15660,15120,20100,10840,15480,15401.50,4.92,0,1185,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,29075,-38.00,1.43,12,0.28,-405.00,10769.00,17720,20230711,-13.15,10150,20221013,51.63,17720,-13.15,20230711,10200,50.88,20230103,17720,-13.15,20230711,10150,51.63,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,100846,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15450,-30,5,-0.19,5292746230,344655,19.86,15400,15550,15120,20100,10840,15480,15356.46,4.92,0,2907,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,29188,-38.15,1.43,12,0.18,-405.00,10769.00,17720,20230711,-12.81,10150,20221013,52.22,17720,-12.81,20230711,10200,51.47,20230103,17720,-12.81,20230711,10150,52.22,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230802,090844,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15340,-140,5,-0.90,1411774710,92151,5.31,15400,15430,15120,20100,10840,15480,15319.30,4.92,0,11347,16120,15800,15410,15090,14700,15960,15250,9446,4630,5000,11450,10,1,188919389,28980,-37.88,1.42,12,0.05,-405.00,10769.00,17720,20230711,-13.43,10150,20221013,51.13,17720,-13.43,20230711,10200,50.39,20230103,17720,-13.43,20230711,10150,51.13,20221013,0.85,Y,272210,5000,9445 억,,9299620,N,N,24874,N,00,N
20230801,160844,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15480,280,2,1.84,26671136740,1724809,88.79,15260,15730,15020,19760,10640,15200,15463.21,4.95,0,-29425,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29245,-38.22,1.44,12,0.91,-405.00,10769.00,17720,20230711,-12.64,10150,20221013,52.51,17720,-12.64,20230711,10200,51.76,20230103,17720,-12.64,20230711,10150,52.51,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,24874,N,00,N
20230801,150840,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15470,270,2,1.78,25576418120,1654072,85.14,15260,15730,15020,19760,10640,15200,15462.70,4.95,0,-22882,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29226,-38.20,1.44,12,0.88,-405.00,10769.00,17720,20230711,-12.70,10150,20221013,52.41,17720,-12.70,20230711,10200,51.67,20230103,17720,-12.70,20230711,10150,52.41,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,140856,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15560,360,2,2.37,22829266760,1476449,76.00,15260,15730,15020,19760,10640,15200,15462.28,4.95,0,29641,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29396,-38.42,1.44,12,0.78,-405.00,10769.00,17720,20230711,-12.19,10150,20221013,53.30,17720,-12.19,20230711,10200,52.55,20230103,17720,-12.19,20230711,10150,53.30,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,130836,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15670,470,2,3.09,19285148300,1248672,64.28,15260,15730,15020,19760,10640,15200,15444.53,4.95,0,91978,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29604,-38.69,1.46,12,0.66,-405.00,10769.00,17720,20230711,-11.57,10150,20221013,54.38,17720,-11.57,20230711,10200,53.63,20230103,17720,-11.57,20230711,10150,54.38,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,120837,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15480,280,2,1.84,14990939190,973603,50.12,15260,15670,15020,19760,10640,15200,15397.38,4.95,0,30245,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29245,-38.22,1.44,12,0.52,-405.00,10769.00,17720,20230711,-12.64,10150,20221013,52.51,17720,-12.64,20230711,10200,51.76,20230103,17720,-12.64,20230711,10150,52.51,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,110834,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15500,300,2,1.97,12471296760,810571,41.72,15260,15670,15020,19760,10640,15200,15385.82,4.95,0,52889,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29283,-38.27,1.44,12,0.43,-405.00,10769.00,17720,20230711,-12.53,10150,20221013,52.71,17720,-12.53,20230711,10200,51.96,20230103,17720,-12.53,20230711,10150,52.71,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,100839,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15500,300,2,1.97,9882468550,643187,33.11,15260,15670,15020,19760,10640,15200,15364.84,4.95,0,51752,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,29283,-38.27,1.44,12,0.34,-405.00,10769.00,17720,20230711,-12.53,10150,20221013,52.71,17720,-12.53,20230711,10200,51.96,20230103,17720,-12.53,20230711,10150,52.71,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N
20230801,090832,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15230,30,2,0.20,1916873900,125670,6.47,15260,15340,15110,19760,10640,15200,15253.23,4.95,0,3094,15966,15582,14996,14612,14026,15775,14805,9446,4560,5000,11240,10,1,188919389,28772,-37.60,1.41,12,0.07,-405.00,10769.00,17720,20230711,-14.05,10150,20221013,50.05,17720,-14.05,20230711,10200,49.31,20230103,17720,-14.05,20230711,10150,50.05,20221013,0.84,Y,272210,5000,9445 억,,9358806,N,N,47153,N,00,N