KissMeData/267260/price/prices-20250101.csv

1	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
2	20250124	161109	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	445000	36500	2	8.94	289573895500	657003	297.24	430000	450000	423000	531000	286000	408500	440751.14	35.63	0	227337	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	160410	61.90	15.08	12	1.82	7189.00	29500.00	450000	20250124	-1.11	92400	20240117	381.60	450000	-1.11	20250124	380000	17.11	20250121	450000	-1.11	20250124	96000	363.54	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	5102	N	01	N
3	20250124	151109	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	443000	34500	2	8.45	274532936500	623158	281.93	430000	450000	423000	531000	286000	408500	440556.44	35.63	0	212089	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	159689	61.62	15.02	12	1.73	7189.00	29500.00	450000	20250124	-1.56	92400	20240117	379.44	450000	-1.56	20250124	380000	16.58	20250121	450000	-1.56	20250124	96000	361.46	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
4	20250124	141107	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	443000	34500	2	8.45	251443937000	571098	258.38	430000	450000	423000	531000	286000	408500	440287.38	35.63	0	200478	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	159689	61.62	15.02	12	1.58	7189.00	29500.00	450000	20250124	-1.56	92400	20240117	379.44	450000	-1.56	20250124	380000	16.58	20250121	450000	-1.56	20250124	96000	361.46	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
5	20250124	131108	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	446500	38000	2	9.30	234756250500	533586	241.41	430000	450000	423000	531000	286000	408500	439965.67	35.63	0	196170	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	160950	62.11	15.14	12	1.48	7189.00	29500.00	450000	20250124	-0.78	92400	20240117	383.23	450000	-0.78	20250124	380000	17.50	20250121	450000	-0.78	20250124	96000	365.10	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
6	20250124	121105	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	445000	36500	2	8.94	215272061500	489873	221.63	430000	450000	423000	531000	286000	408500	439451.21	35.63	0	184742	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	160410	61.90	15.08	12	1.36	7189.00	29500.00	450000	20250124	-1.11	92400	20240117	381.60	450000	-1.11	20250124	380000	17.11	20250121	450000	-1.11	20250124	96000	363.54	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
7	20250124	111107	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	443000	34500	2	8.45	201600434000	458949	207.64	430000	450000	423000	531000	286000	408500	439272.41	35.63	0	179025	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	159689	61.62	15.02	12	1.27	7189.00	29500.00	450000	20250124	-1.56	92400	20240117	379.44	450000	-1.56	20250124	380000	16.58	20250121	450000	-1.56	20250124	96000	361.46	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
8	20250124	101102	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	439000	30500	2	7.47	171638935500	391239	177.01	430000	450000	423000	531000	286000	408500	438714.13	35.63	0	155087	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	158247	61.07	14.88	12	1.09	7189.00	29500.00	450000	20250124	-2.44	92400	20240117	375.11	450000	-2.44	20250124	380000	15.53	20250121	450000	-2.44	20250124	96000	357.29	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
9	20250124	091111	54	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	444000	35500	2	8.69	90318127000	206913	93.61	430000	445500	423000	531000	286000	408500	436516.99	35.63	0	96571	416833	412666	404833	400666	392833	414750	402750	1802	122500	5000	294120	500	1	36047135	160049	61.76	15.05	12	0.57	7189.00	29500.00	445500	20250124	-0.34	92400	20240117	380.52	445500	-0.34	20250124	380000	16.84	20250121	445500	-0.34	20250124	96000	362.50	20240124	0.18	N	267260	5000	1802 억		12843255	N	N	873	N	01	N
10	20250123	161103	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	408500	7000	2	1.74	89026811000	219924	63.97	405000	409000	397000	521000	281500	401500	404803.00	35.68	1800	22173	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	147253	56.82	13.85	12	0.61	7189.00	29500.00	436500	20250120	-6.41	92400	20240117	342.10	436500	-6.41	20250120	380000	7.50	20250121	436500	-6.41	20250120	96000	325.52	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	873	N	02	N
11	20250123	151100	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	408500	7000	2	1.74	82784308000	204644	59.52	405000	409000	397000	521000	281500	401500	404528.48	35.68	1800	18128	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	147253	56.82	13.85	12	0.57	7189.00	29500.00	436500	20250120	-6.41	92400	20240117	342.10	436500	-6.41	20250120	380000	7.50	20250121	436500	-6.41	20250120	96000	325.52	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
12	20250123	141102	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407500	6000	2	1.49	70904017500	175523	51.05	405000	409000	397000	521000	281500	401500	403958.64	35.68	1800	6772	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	146892	56.68	13.81	12	0.49	7189.00	29500.00	436500	20250120	-6.64	92400	20240117	341.02	436500	-6.64	20250120	380000	7.24	20250121	436500	-6.64	20250120	96000	324.48	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
13	20250123	131100	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	408000	6500	2	1.62	59227567500	146913	42.73	405000	409000	397000	521000	281500	401500	403147.29	35.68	1800	-3348	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	147072	56.75	13.83	12	0.41	7189.00	29500.00	436500	20250120	-6.53	92400	20240117	341.56	436500	-6.53	20250120	380000	7.37	20250121	436500	-6.53	20250120	96000	325.00	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
14	20250123	121101	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402500	1000	2	0.25	50587578000	125607	36.54	405000	409000	397000	521000	281500	401500	402744.95	35.68	1800	-7634	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	145090	55.99	13.64	12	0.35	7189.00	29500.00	436500	20250120	-7.79	92400	20240117	335.61	436500	-7.79	20250120	380000	5.92	20250121	436500	-7.79	20250120	96000	319.27	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
15	20250123	111051	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402000	500	2	0.12	42992744500	106772	31.06	405000	409000	397000	521000	281500	401500	402659.42	35.68	1800	-8184	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	144909	55.92	13.63	12	0.30	7189.00	29500.00	436500	20250120	-7.90	92400	20240117	335.06	436500	-7.90	20250120	380000	5.79	20250121	436500	-7.90	20250120	96000	318.75	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
16	20250123	101100	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398000	-3500	5	-0.87	35778579000	88831	25.84	405000	409000	397000	521000	281500	401500	402771.40	35.68	1800	-10455	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	143468	55.36	13.49	12	0.25	7189.00	29500.00	436500	20250120	-8.82	92400	20240117	330.74	436500	-8.82	20250120	380000	4.74	20250121	436500	-8.82	20250120	96000	314.58	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
17	20250123	091101	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	403500	2000	2	0.50	10634094000	26298	7.65	405000	408000	401500	521000	281500	401500	404369.58	35.68	1800	-2695	415833	408666	398833	391666	381833	412250	395250	1802	119500	5000	0	500	1	36047135	145450	56.13	13.68	12	0.07	7189.00	29500.00	436500	20250120	-7.56	92400	20240117	336.69	436500	-7.56	20250120	380000	6.18	20250121	436500	-7.56	20250120	96000	320.31	20240124	0.18	N	267260	5000	1802 억		12860940	N	N	252	N	02	N
18	20250122	161052	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	401500	16500	2	4.29	136710758500	341870	124.99	389500	406000	389000	500000	269500	385000	399889.94	35.51	0	40480	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	144729	55.85	13.61	12	0.95	7189.00	29500.00	436500	20250120	-8.02	92200	20240115	335.47	436500	-8.02	20250120	380000	5.66	20250121	436500	-8.02	20250120	96000	318.23	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	252	N	02	N
19	20250122	151054	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	401500	16500	2	4.29	130604021500	326678	119.44	389500	406000	389000	500000	269500	385000	399794.81	35.51	0	35861	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	144729	55.85	13.61	12	0.91	7189.00	29500.00	436500	20250120	-8.02	92200	20240115	335.47	436500	-8.02	20250120	380000	5.66	20250121	436500	-8.02	20250120	96000	318.23	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
20	20250122	141053	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	405000	20000	2	5.19	115380759000	289012	105.67	389500	405000	389000	500000	269500	385000	399225.30	35.51	0	31940	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	145991	56.34	13.73	12	0.80	7189.00	29500.00	436500	20250120	-7.22	92200	20240115	339.26	436500	-7.22	20250120	380000	6.58	20250121	436500	-7.22	20250120	96000	321.88	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
21	20250122	131053	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404500	19500	2	5.06	106571462500	267250	97.71	389500	405000	389000	500000	269500	385000	398771.19	35.51	0	27151	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	145811	56.27	13.71	12	0.74	7189.00	29500.00	436500	20250120	-7.33	92200	20240115	338.72	436500	-7.33	20250120	380000	6.45	20250121	436500	-7.33	20250120	96000	321.35	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
22	20250122	121052	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404000	19000	2	4.94	94975554500	238576	87.23	389500	405000	389000	500000	269500	385000	398094.05	35.51	0	20674	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	145630	56.20	13.69	12	0.66	7189.00	29500.00	436500	20250120	-7.45	92200	20240115	338.18	436500	-7.45	20250120	380000	6.32	20250121	436500	-7.45	20250120	96000	320.83	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
23	20250122	111054	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402500	17500	2	4.55	77326441500	194775	71.21	389500	403000	389000	500000	269500	385000	397004.55	35.51	0	14792	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	145090	55.99	13.64	12	0.54	7189.00	29500.00	436500	20250120	-7.79	92200	20240115	336.55	436500	-7.79	20250120	380000	5.92	20250121	436500	-7.79	20250120	96000	319.27	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
24	20250122	101053	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	396000	11000	2	2.86	50260136500	127198	46.51	389500	400000	389000	500000	269500	385000	395133.87	35.51	0	3317	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	142747	55.08	13.42	12	0.35	7189.00	29500.00	436500	20250120	-9.28	92200	20240115	329.50	436500	-9.28	20250120	380000	4.21	20250121	436500	-9.28	20250120	96000	312.50	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
25	20250122	091055	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	392500	7500	2	1.95	13431707500	34348	12.56	389500	393000	389000	500000	269500	385000	391049.49	35.51	0	-4968	395666	390332	385166	379832	374666	387750	377250	1802	115000	5000	0	500	1	36047135	141485	54.60	13.31	12	0.10	7189.00	29500.00	436500	20250120	-10.08	92200	20240115	325.70	436500	-10.08	20250120	380000	3.29	20250121	436500	-10.08	20250120	96000	308.85	20240124	0.27	N	267260	5000	1802 억		12801169	N	N	271	N	02	N
26	20250121	161046	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	385000	0	3	0.00	104641272500	270792	29.15	389000	390500	380000	500000	269500	385000	386428.42	35.66	0	-80078	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	138781	53.55	13.05	12	0.75	7189.00	29500.00	436500	20250120	-11.80	88500	20240112	335.03	436500	-11.80	20250120	380000	1.32	20250121	436500	-11.80	20250120	96000	301.04	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	271	N	02	N
27	20250121	151048	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	385000	0	3	0.00	96169161500	248813	26.79	389000	390500	380000	500000	269500	385000	386512.73	35.66	0	-71646	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	138781	53.55	13.05	12	0.69	7189.00	29500.00	436500	20250120	-11.80	88500	20240112	335.03	436500	-11.80	20250120	380000	1.32	20250121	436500	-11.80	20250120	96000	301.04	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
28	20250121	141049	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	388000	3000	2	0.78	83151222500	215078	23.15	389000	390500	380000	500000	269500	385000	386610.75	35.66	0	-59334	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	139863	53.97	13.15	12	0.60	7189.00	29500.00	436500	20250120	-11.11	88500	20240112	338.42	436500	-11.11	20250120	380000	2.11	20250121	436500	-11.11	20250120	96000	304.17	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
29	20250121	131048	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	388000	3000	2	0.78	71889810500	186056	20.03	389000	390500	380000	500000	269500	385000	386389.16	35.66	0	-47132	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	139863	53.97	13.15	12	0.52	7189.00	29500.00	436500	20250120	-11.11	88500	20240112	338.42	436500	-11.11	20250120	380000	2.11	20250121	436500	-11.11	20250120	96000	304.17	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
30	20250121	121030	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	387500	2500	2	0.65	65418447000	169376	18.23	389000	390500	380000	500000	269500	385000	386233.20	35.66	0	-39653	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	139683	53.90	13.14	12	0.47	7189.00	29500.00	436500	20250120	-11.23	88500	20240112	337.85	436500	-11.23	20250120	380000	1.97	20250121	436500	-11.23	20250120	96000	303.65	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
31	20250121	110952	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	386000	1000	2	0.26	55282436500	143204	15.42	389000	390500	380000	500000	269500	385000	386040.86	35.66	0	-31416	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	139142	53.69	13.08	12	0.40	7189.00	29500.00	436500	20250120	-11.57	88500	20240112	336.16	436500	-11.57	20250120	380000	1.58	20250121	436500	-11.57	20250120	96000	302.08	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
32	20250121	100947	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	383500	-1500	5	-0.39	44137303000	114250	12.30	389000	390500	380000	500000	269500	385000	386323.89	35.66	0	-23052	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	138241	53.35	13.00	12	0.32	7189.00	29500.00	436500	20250120	-12.14	88500	20240112	333.33	436500	-12.14	20250120	380000	0.92	20250121	436500	-12.14	20250120	96000	299.48	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
33	20250121	091050	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	387500	2500	2	0.65	14778609500	38267	4.12	389000	390000	380000	500000	269500	385000	386202.01	35.66	0	-12169	455666	420332	401166	365832	346666	410750	356250	1802	115000	5000	0	500	1	36047135	139683	53.90	13.14	12	0.11	7189.00	29500.00	436500	20250120	-11.23	88500	20240112	337.85	436500	-11.23	20250120	380000	1.97	20250121	436500	-11.23	20250120	96000	303.65	20240124	0.29	N	267260	5000	1802 억		12854013	N	N	1160	N	02	N
34	20250120	161035	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	385000	-33000	5	-7.89	367716387500	922762	571.73	433000	436500	382000	543000	293000	418000	398507.60	35.89	0	-80141	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	138781	53.55	13.05	12	2.56	7189.00	29500.00	436500	20250120	-11.80	88500	20240112	335.03	436500	-11.80	20250120	381000	1.05	20250102	436500	-11.80	20250120	96000	301.04	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	1160	N	02	N
35	20250120	151047	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	384500	-33500	5	-8.01	358052872500	897658	556.18	433000	436500	382000	543000	293000	418000	398874.49	35.89	0	-79153	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	138601	53.48	13.03	12	2.49	7189.00	29500.00	436500	20250120	-11.91	88500	20240112	334.46	436500	-11.91	20250120	381000	0.92	20250102	436500	-11.91	20250120	96000	300.52	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
36	20250120	141045	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	385000	-33000	5	-7.89	336380581000	841361	521.30	433000	436500	382000	543000	293000	418000	399805.29	35.89	0	-78279	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	138781	53.55	13.05	12	2.33	7189.00	29500.00	436500	20250120	-11.80	88500	20240112	335.03	436500	-11.80	20250120	381000	1.05	20250102	436500	-11.80	20250120	96000	301.04	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
37	20250120	131045	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	389500	-28500	5	-6.82	288088298500	716246	443.78	433000	436500	384500	543000	293000	418000	402219.77	35.89	0	-74027	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	140404	54.18	13.20	12	1.99	7189.00	29500.00	436500	20250120	-10.77	88500	20240112	340.11	436500	-10.77	20250120	381000	2.23	20250102	436500	-10.77	20250120	96000	305.73	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
38	20250120	121046	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	388500	-29500	5	-7.06	254467028500	629429	389.99	433000	436500	384500	543000	293000	418000	404282.34	35.89	0	-64281	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	140043	54.04	13.17	12	1.75	7189.00	29500.00	436500	20250120	-11.00	88500	20240112	338.98	436500	-11.00	20250120	381000	1.97	20250102	436500	-11.00	20250120	96000	304.69	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
39	20250120	111047	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	408000	-10000	5	-2.39	195255000000	479456	297.07	433000	436500	384500	543000	293000	418000	407242.79	35.89	0	-38671	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	147072	56.75	13.83	12	1.33	7189.00	29500.00	436500	20250120	-6.53	88500	20240112	361.02	436500	-6.53	20250120	381000	7.09	20250102	436500	-6.53	20250120	96000	325.00	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
40	20250120	101046	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	411000	-7000	5	-1.67	65581734500	152348	94.39	433000	436500	410500	543000	293000	418000	430473.22	35.89	0	1155	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	148154	57.17	13.93	12	0.42	7189.00	29500.00	436500	20250120	-5.84	88500	20240112	364.41	436500	-5.84	20250120	381000	7.87	20250102	436500	-5.84	20250120	96000	328.12	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
41	20250120	091048	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	434000	16000	2	3.83	30627141500	70779	43.85	433000	436500	425000	543000	293000	418000	432715.09	35.89	0	-6246	425000	421500	417500	414000	410000	423250	415750	1802	125000	5000	0	500	1	36047135	156445	60.37	14.71	12	0.20	7189.00	29500.00	436500	20250120	-0.57	88500	20240112	390.40	436500	-0.57	20250120	381000	13.91	20250102	436500	-0.57	20250120	96000	352.08	20240124	0.29	N	267260	5000	1802 억		12937378	N	N	2609	N	02	N
42	20250117	161042	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	418000	500	2	0.12	66180192500	158558	77.54	413500	421000	413500	542000	292500	417500	417386.18	36.03	0	-40784	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	150677	58.14	14.17	12	0.44	7189.00	29500.00	421000	20250117	-0.71	88500	20240112	372.32	421000	-0.71	20250117	381000	9.71	20250102	421000	-0.71	20250117	92400	352.38	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2609	N	02	N
43	20250117	151039	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	419000	1500	2	0.36	59320935000	142166	69.52	413500	421000	413500	542000	292500	417500	417265.27	36.03	0	-35631	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	151037	58.28	14.20	12	0.39	7189.00	29500.00	421000	20250117	-0.48	88500	20240112	373.45	421000	-0.48	20250117	381000	9.97	20250102	421000	-0.48	20250117	92400	353.46	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
44	20250117	141047	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	415000	-2500	5	-0.60	46266873500	110860	54.21	413500	421000	413500	542000	292500	417500	417345.06	36.03	0	-27969	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	149596	57.73	14.07	12	0.31	7189.00	29500.00	421000	20250117	-1.43	88500	20240112	368.93	421000	-1.43	20250117	381000	8.92	20250102	421000	-1.43	20250117	92400	349.13	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
45	20250117	131045	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	416500	-1000	5	-0.24	38783457500	92875	45.42	413500	421000	413500	542000	292500	417500	417587.70	36.03	0	-21129	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	150136	57.94	14.12	12	0.26	7189.00	29500.00	421000	20250117	-1.07	88500	20240112	370.62	421000	-1.07	20250117	381000	9.32	20250102	421000	-1.07	20250117	92400	350.76	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
46	20250117	121047	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	418000	500	2	0.12	33832478500	81024	39.62	413500	421000	413500	542000	292500	417500	417561.20	36.03	0	-20028	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	150677	58.14	14.17	12	0.22	7189.00	29500.00	421000	20250117	-0.71	88500	20240112	372.32	421000	-0.71	20250117	381000	9.71	20250102	421000	-0.71	20250117	92400	352.38	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
47	20250117	111045	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	416500	-1000	5	-0.24	27621647500	66157	32.35	413500	421000	413500	542000	292500	417500	417516.63	36.03	0	-21035	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	150136	57.94	14.12	12	0.18	7189.00	29500.00	421000	20250117	-1.07	88500	20240112	370.62	421000	-1.07	20250117	381000	9.32	20250102	421000	-1.07	20250117	92400	350.76	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
48	20250117	101047	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	417000	-500	5	-0.12	20844117000	49930	24.42	413500	421000	413500	542000	292500	417500	417466.79	36.03	0	-15588	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	150317	58.01	14.14	12	0.14	7189.00	29500.00	421000	20250117	-0.95	88500	20240112	371.19	421000	-0.95	20250117	381000	9.45	20250102	421000	-0.95	20250117	92400	351.30	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
49	20250117	091046	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	415500	-2000	5	-0.48	7479567500	17979	8.79	413500	420000	413500	542000	292500	417500	416016.72	36.03	0	-7998	427166	422332	414666	409832	402166	424750	412250	1802	124500	5000	0	500	1	36047135	149776	57.80	14.08	12	0.05	7189.00	29500.00	420000	20250117	-1.07	88500	20240112	369.49	420000	-1.07	20250117	381000	9.06	20250102	420000	-1.07	20250117	92400	349.68	20240117	0.30	N	267260	5000	1802 억		12988601	N	N	2075	N	02	N
50	20250116	161038	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	417500	14500	2	3.60	83887968000	201599	164.49	409500	419500	407000	523000	282500	403000	416113.93	36.02	0	18048	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	150497	58.07	14.15	12	0.56	7189.00	29500.00	419500	20250116	-0.48	88500	20240112	371.75	419500	-0.48	20250116	381000	9.58	20250102	419500	-0.48	20250116	92400	351.84	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	2020	N	02	N
51	20250116	150948	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	417500	14500	2	3.60	76755602500	184522	150.56	409500	419500	407000	523000	282500	403000	415973.09	36.02	0	17252	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	150497	58.07	14.15	12	0.51	7189.00	29500.00	419500	20250116	-0.48	88500	20240112	371.75	419500	-0.48	20250116	381000	9.58	20250102	419500	-0.48	20250116	92400	351.84	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
52	20250116	141043	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	416500	13500	2	3.35	67014874000	161160	131.49	409500	419500	407000	523000	282500	403000	415831.79	36.02	0	15045	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	150136	57.94	14.12	12	0.45	7189.00	29500.00	419500	20250116	-0.72	88500	20240112	370.62	419500	-0.72	20250116	381000	9.32	20250102	419500	-0.72	20250116	92400	350.76	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
53	20250116	131043	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	415000	12000	2	2.98	61943851500	148968	121.55	409500	419500	407000	523000	282500	403000	415823.72	36.02	0	17128	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	149596	57.73	14.07	12	0.41	7189.00	29500.00	419500	20250116	-1.07	88500	20240112	368.93	419500	-1.07	20250116	381000	8.92	20250102	419500	-1.07	20250116	92400	349.13	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
54	20250116	121042	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	417500	14500	2	3.60	56472662500	135802	110.80	409500	419500	407000	523000	282500	403000	415849.85	36.02	0	20704	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	150497	58.07	14.15	12	0.38	7189.00	29500.00	419500	20250116	-0.48	88500	20240112	371.75	419500	-0.48	20250116	381000	9.58	20250102	419500	-0.48	20250116	92400	351.84	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
55	20250116	111043	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	419000	16000	2	3.97	50781492000	122175	99.69	409500	419500	407000	523000	282500	403000	415650.18	36.02	0	22467	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	151037	58.28	14.20	12	0.34	7189.00	29500.00	419500	20250116	-0.12	88500	20240112	373.45	419500	-0.12	20250116	381000	9.97	20250102	419500	-0.12	20250116	92400	353.46	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
56	20250116	101044	53	100.00	KOSPI200	신고가	전기·전자	N	N	N	N		Y	415500	12500	2	3.10	36187138000	87289	71.22	409500	419500	407000	523000	282500	403000	414572.96	36.02	0	13704	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	149776	57.80	14.08	12	0.24	7189.00	29500.00	419500	20250116	-0.95	88500	20240112	369.49	419500	-0.95	20250116	381000	9.06	20250102	419500	-0.95	20250116	92400	349.68	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
57	20250116	091046	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	409500	6500	2	1.61	5512959000	13464	10.99	409500	411500	407000	523000	282500	403000	409480.89	36.02	0	1213	412333	407666	403333	398666	394333	405500	396500	1802	120000	5000	0	500	1	36047135	147613	56.96	13.88	12	0.04	7189.00	29500.00	417500	20250109	-1.92	88500	20240112	362.71	417500	-1.92	20250109	381000	7.48	20250102	417500	-1.92	20250109	92400	343.18	20240117	0.30	N	267260	5000	1802 억		12982760	N	N	527	N	02	N
58	20250115	161040	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	403000	1500	2	0.37	49215684500	121841	92.58	404500	408000	399000	521000	281500	401500	403934.51	36.05	0	-8779	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145270	56.06	13.66	12	0.34	7189.00	29500.00	417500	20250109	-3.47	88500	20240112	355.37	417500	-3.47	20250109	381000	5.77	20250102	417500	-3.47	20250109	92200	337.09	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	527	N	02	N
59	20250115	151040	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404000	2500	2	0.62	47065388000	116512	88.53	404500	408000	399000	521000	281500	401500	403953.47	36.05	0	-8817	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145630	56.20	13.69	12	0.32	7189.00	29500.00	417500	20250109	-3.23	88500	20240112	356.50	417500	-3.23	20250109	381000	6.04	20250102	417500	-3.23	20250109	92200	338.18	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
60	20250115	141035	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	405000	3500	2	0.87	40561035500	100422	76.31	404500	408000	399000	521000	281500	401500	403906.26	36.05	0	-9080	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145991	56.34	13.73	12	0.28	7189.00	29500.00	417500	20250109	-2.99	88500	20240112	357.63	417500	-2.99	20250109	381000	6.30	20250102	417500	-2.99	20250109	92200	339.26	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
61	20250115	131043	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402500	1000	2	0.25	33896944000	83880	63.74	404500	408000	399000	521000	281500	401500	404112.85	36.05	0	-8342	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145090	55.99	13.64	12	0.23	7189.00	29500.00	417500	20250109	-3.59	88500	20240112	354.80	417500	-3.59	20250109	381000	5.64	20250102	417500	-3.59	20250109	92200	336.55	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
62	20250115	121027	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	403500	2000	2	0.50	30398073500	75192	57.13	404500	408000	399000	521000	281500	401500	404273.30	36.05	0	-4985	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145450	56.13	13.68	12	0.21	7189.00	29500.00	417500	20250109	-3.35	88500	20240112	355.93	417500	-3.35	20250109	381000	5.91	20250102	417500	-3.35	20250109	92200	337.64	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
63	20250115	111040	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404000	2500	2	0.62	25591194500	63282	48.08	404500	408000	399000	521000	281500	401500	404400.00	36.05	0	-673	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	145630	56.20	13.69	12	0.18	7189.00	29500.00	417500	20250109	-3.23	88500	20240112	356.50	417500	-3.23	20250109	381000	6.04	20250102	417500	-3.23	20250109	92200	338.18	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
64	20250115	101040	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	405500	4000	2	1.00	13614959000	33771	25.66	404500	406500	399000	521000	281500	401500	403156.13	36.05	0	758	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	146171	56.41	13.75	12	0.09	7189.00	29500.00	417500	20250109	-2.87	88500	20240112	358.19	417500	-2.87	20250109	381000	6.43	20250102	417500	-2.87	20250109	92200	339.80	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
65	20250115	091045	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	406500	5000	2	1.25	5202466500	12869	9.78	404500	406500	401000	521000	281500	401500	404266.90	36.05	0	3317	407833	404666	399333	396166	390833	406250	397750	1802	119500	5000	0	500	1	36047135	146532	56.54	13.78	12	0.04	7189.00	29500.00	417500	20250109	-2.63	88500	20240112	359.32	417500	-2.63	20250109	381000	6.69	20250102	417500	-2.63	20250109	92200	340.89	20240115	0.32	N	267260	5000	1802 억		12995657	N	N	279	N	02	N
66	20250114	161021	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	401500	12500	2	3.21	52340153000	131062	128.46	397000	402500	394000	505000	272500	389000	399353.28	36.02	0	5489	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	144729	55.85	13.61	12	0.36	7189.00	29500.00	417500	20250109	-3.83	86500	20240105	364.16	417500	-3.83	20250109	381000	5.38	20250102	417500	-3.83	20250109	92200	335.47	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	279	N	02	N
67	20250114	151039	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402000	13000	2	3.34	48839906500	122347	119.92	397000	402500	394000	505000	272500	389000	399191.78	36.02	0	6986	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	144909	55.92	13.63	12	0.34	7189.00	29500.00	417500	20250109	-3.71	86500	20240105	364.74	417500	-3.71	20250109	381000	5.51	20250102	417500	-3.71	20250109	92200	336.01	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
68	20250114	141034	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	400500	11500	2	2.96	42760332000	107205	105.08	397000	402500	394000	505000	272500	389000	398865.18	36.02	0	7478	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	144369	55.71	13.58	12	0.30	7189.00	29500.00	417500	20250109	-4.07	86500	20240105	363.01	417500	-4.07	20250109	381000	5.12	20250102	417500	-4.07	20250109	92200	334.38	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
69	20250114	131034	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	399500	10500	2	2.70	37652761000	94445	92.57	397000	402500	394000	505000	272500	389000	398674.05	36.02	0	8317	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	144008	55.57	13.54	12	0.26	7189.00	29500.00	417500	20250109	-4.31	86500	20240105	361.85	417500	-4.31	20250109	381000	4.86	20250102	417500	-4.31	20250109	92200	333.30	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
70	20250114	121030	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398000	9000	2	2.31	35540519000	89157	87.39	397000	402500	394000	505000	272500	389000	398628.58	36.02	0	7194	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	143468	55.36	13.49	12	0.25	7189.00	29500.00	417500	20250109	-4.67	86500	20240105	360.12	417500	-4.67	20250109	381000	4.46	20250102	417500	-4.67	20250109	92200	331.67	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
71	20250114	111029	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398000	9000	2	2.31	34105648000	85555	83.86	397000	402500	394000	505000	272500	389000	398640.15	36.02	0	7842	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	143468	55.36	13.49	12	0.24	7189.00	29500.00	417500	20250109	-4.67	86500	20240105	360.12	417500	-4.67	20250109	381000	4.46	20250102	417500	-4.67	20250109	92200	331.67	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
72	20250114	101029	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398500	9500	2	2.44	25028048500	62846	61.60	397000	402500	394000	505000	272500	389000	398244.24	36.02	0	7891	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	143648	55.43	13.51	12	0.17	7189.00	29500.00	417500	20250109	-4.55	86500	20240105	360.69	417500	-4.55	20250109	381000	4.59	20250102	417500	-4.55	20250109	92200	332.21	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
73	20250114	091033	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	397000	8000	2	2.06	12782400000	32056	31.42	397000	402500	394000	505000	272500	389000	398752.49	36.02	0	7157	402666	395832	392166	385332	381666	394000	383500	1802	116000	5000	0	500	1	36047135	143107	55.22	13.46	12	0.09	7189.00	29500.00	417500	20250109	-4.91	86500	20240105	358.96	417500	-4.91	20250109	381000	4.20	20250102	417500	-4.91	20250109	92200	330.59	20240115	0.34	N	267260	5000	1802 억		12985778	N	N	470	N	02	N
74	20250113	161018	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	389000	-8000	5	-2.02	39577538000	100861	53.88	397000	399000	388500	516000	278000	397000	392402.26	36.08	0	-13454	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	140223	54.11	13.19	12	0.28	7189.00	29500.00	417500	20250109	-6.83	83400	20240104	366.43	417500	-6.83	20250109	381000	2.10	20250102	417500	-6.83	20250109	92200	321.91	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	470	N	02	N
75	20250113	151025	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	389500	-7500	5	-1.89	35587353000	90607	48.40	397000	399000	388500	516000	278000	397000	392760.80	36.08	0	-12750	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	140404	54.18	13.20	12	0.25	7189.00	29500.00	417500	20250109	-6.71	83400	20240104	367.03	417500	-6.71	20250109	381000	2.23	20250102	417500	-6.71	20250109	92200	322.45	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
76	20250113	141000	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	390500	-6500	5	-1.64	26437479500	67128	35.86	397000	399000	390000	516000	278000	397000	393831.56	36.08	0	-11434	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	140764	54.32	13.24	12	0.19	7189.00	29500.00	417500	20250109	-6.47	83400	20240104	368.23	417500	-6.47	20250109	381000	2.49	20250102	417500	-6.47	20250109	92200	323.54	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
77	20250113	131008	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	392500	-4500	5	-1.13	19454264500	49273	26.32	397000	399000	391500	516000	278000	397000	394821.11	36.08	0	-10753	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	141485	54.60	13.31	12	0.14	7189.00	29500.00	417500	20250109	-5.99	83400	20240104	370.62	417500	-5.99	20250109	381000	3.02	20250102	417500	-5.99	20250109	92200	325.70	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
78	20250113	121012	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	393500	-3500	5	-0.88	14875839000	37607	20.09	397000	399000	392000	516000	278000	397000	395556.07	36.08	0	-8102	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	141845	54.74	13.34	12	0.10	7189.00	29500.00	417500	20250109	-5.75	83400	20240104	371.82	417500	-5.75	20250109	381000	3.28	20250102	417500	-5.75	20250109	92200	326.79	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
79	20250113	111010	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	393500	-3500	5	-0.88	13298377000	33594	17.95	397000	399000	392000	516000	278000	397000	395851.89	36.08	0	-7197	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	141845	54.74	13.34	12	0.09	7189.00	29500.00	417500	20250109	-5.75	83400	20240104	371.82	417500	-5.75	20250109	381000	3.28	20250102	417500	-5.75	20250109	92200	326.79	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
80	20250113	101009	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	395000	-2000	5	-0.50	9969738000	25152	13.44	397000	399000	392000	516000	278000	397000	396376.76	36.08	0	-3845	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	142386	54.95	13.39	12	0.07	7189.00	29500.00	417500	20250109	-5.39	83400	20240104	373.62	417500	-5.39	20250109	381000	3.67	20250102	417500	-5.39	20250109	92200	328.42	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
81	20250113	091016	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398500	1500	2	0.38	3540596500	8925	4.77	397000	399000	392000	516000	278000	397000	396701.75	36.08	0	-1642	415666	406332	400166	390832	384666	403250	387750	1802	119000	5000	0	500	1	36047135	143648	55.43	13.51	12	0.02	7189.00	29500.00	417500	20250109	-4.55	83400	20240104	377.82	417500	-4.55	20250109	381000	4.59	20250102	417500	-4.55	20250109	92200	332.21	20240115	0.35	N	267260	5000	1802 억		13004859	N	N	2305	N	02	N
82	20250110	160951	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	397000	-17000	5	-4.11	74352622000	186473	49.67	406000	409500	394000	538000	290000	414000	398732.73	36.24	0	-68239	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	143107	55.22	13.46	12	0.52	7189.00	29500.00	417500	20250109	-4.91	81300	20240103	388.31	417500	-4.91	20250109	381000	4.20	20250102	417500	-4.91	20250109	88500	348.59	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	2303	N	02	N
83	20250110	150958	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	399000	-15000	5	-3.62	69831085000	175107	46.64	406000	409500	394000	538000	290000	414000	398790.24	36.24	0	-65764	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	143828	55.50	13.53	12	0.49	7189.00	29500.00	417500	20250109	-4.43	81300	20240103	390.77	417500	-4.43	20250109	381000	4.72	20250102	417500	-4.43	20250109	88500	350.85	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
84	20250110	141006	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	397000	-17000	5	-4.11	64846519000	162592	43.31	406000	409500	394000	538000	290000	414000	398828.96	36.24	0	-66218	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	143107	55.22	13.46	12	0.45	7189.00	29500.00	417500	20250109	-4.91	81300	20240103	388.31	417500	-4.91	20250109	381000	4.20	20250102	417500	-4.91	20250109	88500	348.59	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
85	20250110	131005	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	394000	-20000	5	-4.83	60641485500	151983	40.48	406000	409500	394000	538000	290000	414000	399000.98	36.24	0	-65044	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	142026	54.81	13.36	12	0.42	7189.00	29500.00	417500	20250109	-5.63	81300	20240103	384.62	417500	-5.63	20250109	381000	3.41	20250102	417500	-5.63	20250109	88500	345.20	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
86	20250110	121006	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	396500	-17500	5	-4.23	49959143500	124952	33.28	406000	409500	395000	538000	290000	414000	399825.77	36.24	0	-52417	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	142927	55.15	13.44	12	0.35	7189.00	29500.00	417500	20250109	-5.03	81300	20240103	387.70	417500	-5.03	20250109	381000	4.07	20250102	417500	-5.03	20250109	88500	348.02	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
87	20250110	111004	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	396500	-17500	5	-4.23	44772232000	111903	29.81	406000	409500	395000	538000	290000	414000	400097.59	36.24	0	-46066	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	142927	55.15	13.44	12	0.31	7189.00	29500.00	417500	20250109	-5.03	81300	20240103	387.70	417500	-5.03	20250109	381000	4.07	20250102	417500	-5.03	20250109	88500	348.02	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
88	20250110	101002	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	403500	-10500	5	-2.54	36961697000	92337	24.60	406000	409500	395000	538000	290000	414000	400290.10	36.24	0	-43162	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	145450	56.13	13.68	12	0.26	7189.00	29500.00	417500	20250109	-3.35	81300	20240103	396.31	417500	-3.35	20250109	381000	5.91	20250102	417500	-3.35	20250109	88500	355.93	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
89	20250110	091006	53	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407500	-6500	5	-1.57	4775944500	11747	3.13	406000	409500	404500	538000	290000	414000	406562.10	36.24	0	-4342	429333	421666	409833	402166	390333	425500	406000	1802	124000	5000	0	500	1	36047135	146892	56.68	13.81	12	0.03	7189.00	29500.00	417500	20250109	-2.40	81300	20240103	401.23	417500	-2.40	20250109	381000	6.96	20250102	417500	-2.40	20250109	88500	360.45	20240112	0.30	N	267260	5000	1802 억		13063174	N	N	1521	N	02	N
90	20250109	160955	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	414000	14000	2	3.50	146489412500	355284	212.10	401500	417500	398000	520000	280000	400000	412315.43	36.02	0	62571	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	149235	57.59	14.03	12	0.99	7189.00	29500.00	417500	20250109	-0.84	79400	20240102	421.41	417500	-0.84	20250109	381000	8.66	20250102	417500	-0.84	20250109	88500	367.80	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	1521	N	00	N
91	20250109	150951	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	413000	13000	2	3.25	116246078000	282212	168.47	401500	417500	398000	520000	280000	400000	411910.68	36.02	0	26199	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	148875	57.45	14.00	12	0.78	7189.00	29500.00	417500	20250109	-1.08	79400	20240102	420.15	417500	-1.08	20250109	381000	8.40	20250102	417500	-1.08	20250109	88500	366.67	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
92	20250109	140959	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	415000	15000	2	3.75	103156179000	250518	149.55	401500	417500	398000	520000	280000	400000	411771.76	36.02	0	30232	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	149596	57.73	14.07	12	0.69	7189.00	29500.00	417500	20250109	-0.60	79400	20240102	422.67	417500	-0.60	20250109	381000	8.92	20250102	417500	-0.60	20250109	88500	368.93	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
93	20250109	130957	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	416000	16000	2	4.00	90347140000	219624	131.11	401500	417500	398000	520000	280000	400000	411372.15	36.02	0	30379	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	149956	57.87	14.10	12	0.61	7189.00	29500.00	417500	20250109	-0.36	79400	20240102	423.93	417500	-0.36	20250109	381000	9.19	20250102	417500	-0.36	20250109	88500	370.06	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
94	20250109	120958	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	416000	16000	2	4.00	77062965000	187691	112.05	401500	417500	398000	520000	280000	400000	410584.51	36.02	0	36507	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	149956	57.87	14.10	12	0.52	7189.00	29500.00	417500	20250109	-0.36	79400	20240102	423.93	417500	-0.36	20250109	381000	9.19	20250102	417500	-0.36	20250109	88500	370.06	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
95	20250109	111002	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	412000	12000	2	3.00	64236434000	156808	93.61	401500	416000	398000	520000	280000	400000	409650.54	36.02	0	32956	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	148514	57.31	13.97	12	0.44	7189.00	29500.00	416000	20250109	-0.96	79400	20240102	418.89	416000	-0.96	20250109	381000	8.14	20250102	416000	-0.96	20250109	88500	365.54	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
96	20250109	101000	55	20.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	410000	10000	2	2.50	38684396000	94956	56.69	401500	414000	398000	520000	280000	400000	407393.24	36.02	0	24531	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	147793	57.03	13.90	12	0.26	7189.00	29500.00	414000	20250109	-0.97	79400	20240102	416.37	414000	-0.97	20250109	381000	7.61	20250102	414000	-0.97	20250109	88500	363.28	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
97	20250109	091004	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	401500	1500	2	0.38	4204150500	10487	6.26	401500	402000	398000	520000	280000	400000	400892.05	36.02	0	-4501	413333	406666	398833	392166	384333	410000	395500	1802	120000	5000	288000	500	1	36047135	144729	55.85	13.61	12	0.03	7189.00	29500.00	413500	20241112	-2.90	79400	20240102	405.67	411500	-2.43	20250106	381000	5.38	20250102	413500	-2.90	20241112	88500	353.67	20240112	0.30	N	267260	5000	1802 억		12983514	N	N	757	N	00	N
98	20250108	160950	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	400000	1500	2	0.38	66728565000	166724	63.19	397500	405500	391000	518000	279000	398500	400234.67	36.04	0	-6344	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	144189	55.64	13.56	12	0.46	7189.00	29500.00	413500	20241112	-3.26	79400	20240102	403.78	411500	-2.79	20250106	381000	4.99	20250102	413500	-3.26	20241112	88500	351.98	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	756	N	00	N
99	20250108	150954	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	398500	0	3	0.00	61057024000	152539	57.81	397500	405500	391000	518000	279000	398500	400272.41	36.04	0	-8997	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	143648	55.43	13.51	12	0.42	7189.00	29500.00	413500	20241112	-3.63	79400	20240102	401.89	411500	-3.16	20250106	381000	4.59	20250102	413500	-3.63	20241112	88500	350.28	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
100	20250108	140957	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	400000	1500	2	0.38	49539356000	123609	46.85	397500	405500	391000	518000	279000	398500	400776.01	36.04	0	-8857	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	144189	55.64	13.56	12	0.34	7189.00	29500.00	413500	20241112	-3.26	79400	20240102	403.78	411500	-2.79	20250106	381000	4.99	20250102	413500	-3.26	20241112	88500	351.98	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
101	20250108	130956	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	401500	3000	2	0.75	43542078500	108624	41.17	397500	405500	391000	518000	279000	398500	400852.94	36.04	0	-8429	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	144729	55.85	13.61	12	0.30	7189.00	29500.00	413500	20241112	-2.90	79400	20240102	405.67	411500	-2.43	20250106	381000	5.38	20250102	413500	-2.90	20241112	88500	353.67	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
102	20250108	120952	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	400500	2000	2	0.50	38956604000	97171	36.83	397500	405500	391000	518000	279000	398500	400909.53	36.04	0	-7445	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	144369	55.71	13.58	12	0.27	7189.00	29500.00	413500	20241112	-3.14	79400	20240102	404.41	411500	-2.67	20250106	381000	5.12	20250102	413500	-3.14	20241112	88500	352.54	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
103	20250108	110953	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	403000	4500	2	1.13	34648738000	86452	32.76	397500	405500	391000	518000	279000	398500	400787.78	36.04	0	-5605	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	145270	56.06	13.66	12	0.24	7189.00	29500.00	413500	20241112	-2.54	79400	20240102	407.56	411500	-2.07	20250106	381000	5.77	20250102	413500	-2.54	20241112	88500	355.37	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
104	20250108	100954	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	403500	5000	2	1.25	26597086500	66449	25.18	397500	405500	391000	518000	279000	398500	400265.10	36.04	0	-6185	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	145450	56.13	13.68	12	0.18	7189.00	29500.00	413500	20241112	-2.42	79400	20240102	408.19	411500	-1.94	20250106	381000	5.91	20250102	413500	-2.42	20241112	88500	355.93	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
105	20250108	090954	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	396500	-2000	5	-0.50	8770247000	22239	8.43	397500	398500	391000	518000	279000	398500	394349.75	36.04	0	-11636	411833	405166	399833	393166	387833	408500	396500	1802	119500	5000	286920	500	1	36047135	142927	55.15	13.44	12	0.06	7189.00	29500.00	413500	20241112	-4.11	79400	20240102	399.37	411500	-3.65	20250106	381000	4.07	20250102	413500	-4.11	20241112	88500	348.02	20240112	0.32	N	267260	5000	1802 억		12991625	N	N	6210	N	00	N
106	20250107	160945	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	398500	2500	2	0.63	105196689000	262682	127.07	398000	406500	394500	514000	277500	396000	400473.37	36.05	0	11840	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	143648	55.43	13.51	12	0.73	7189.00	29500.00	413500	20241112	-3.63	79000	20231227	404.43	411500	-3.16	20250106	381000	4.59	20250102	413500	-3.63	20241112	88500	350.28	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	6210	N	00	N
107	20250107	150947	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	399000	3000	2	0.76	97304003000	242893	117.50	398000	406500	394500	514000	277500	396000	400604.53	36.05	0	10719	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	143828	55.50	13.53	12	0.67	7189.00	29500.00	413500	20241112	-3.51	79000	20231227	405.06	411500	-3.04	20250106	381000	4.72	20250102	413500	-3.51	20241112	88500	350.85	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
108	20250107	140946	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404000	8000	2	2.02	85691437500	213903	103.48	398000	406500	394500	514000	277500	396000	400609.01	36.05	0	9605	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	145630	56.20	13.69	12	0.59	7189.00	29500.00	413500	20241112	-2.30	79000	20231227	411.39	411500	-1.82	20250106	381000	6.04	20250102	413500	-2.30	20241112	88500	356.50	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
109	20250107	130945	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	404000	8000	2	2.02	70257721000	175742	85.02	398000	405500	394500	514000	277500	396000	399777.78	36.05	0	5453	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	145630	56.20	13.69	12	0.49	7189.00	29500.00	413500	20241112	-2.30	79000	20231227	411.39	411500	-1.82	20250106	381000	6.04	20250102	413500	-2.30	20241112	88500	356.50	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
110	20250107	120946	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	402500	6500	2	1.64	54076316000	135728	65.66	398000	404500	394500	514000	277500	396000	398416.93	36.05	0	67	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	145090	55.99	13.64	12	0.38	7189.00	29500.00	413500	20241112	-2.66	79000	20231227	409.49	411500	-2.19	20250106	381000	5.64	20250102	413500	-2.66	20241112	88500	354.80	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
111	20250107	110942	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	397000	1000	2	0.25	37827941000	95110	46.01	398000	404500	394500	514000	277500	396000	397728.45	36.05	0	-7252	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	143107	55.22	13.46	12	0.26	7189.00	29500.00	413500	20241112	-3.99	79000	20231227	402.53	411500	-3.52	20250106	381000	4.20	20250102	413500	-3.99	20241112	88500	348.59	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
112	20250107	100947	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	396500	500	2	0.13	26546392500	66617	32.23	398000	404500	394500	514000	277500	396000	398493.03	36.05	0	346	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	142927	55.15	13.44	12	0.18	7189.00	29500.00	413500	20241112	-4.11	79000	20231227	401.90	411500	-3.65	20250106	381000	4.07	20250102	413500	-4.11	20241112	88500	348.02	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
113	20250107	090951	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	399500	3500	2	0.88	9885420000	24704	11.95	398000	404500	395000	514000	277500	396000	400155.81	36.05	0	4298	421333	408666	398833	386166	376333	403750	381250	1802	118000	5000	285120	500	1	36047135	144008	55.57	13.54	12	0.07	7189.00	29500.00	413500	20241112	-3.39	79000	20231227	405.70	411500	-2.92	20250106	381000	4.86	20250102	413500	-3.39	20241112	88500	351.41	20240112	0.32	N	267260	5000	1802 억		12994716	N	N	171	N	00	N
114	20250106	160935	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	396000	-4000	5	-1.00	80955190000	205075	78.79	404000	411500	389000	520000	280000	400000	394756.57	36.07	0	-187	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	142747	55.08	13.42	12	0.57	7189.00	29500.00	413500	20241112	-4.23	79000	20231227	401.27	411500	-3.77	20250106	381000	3.94	20250102	413500	-4.23	20241112	88500	347.46	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	171	N	00	N
115	20250106	150934	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	394500	-5500	5	-1.38	75249922500	190661	73.25	404000	411500	389000	520000	280000	400000	394679.16	36.07	0	-6846	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	142206	54.88	13.37	12	0.53	7189.00	29500.00	413500	20241112	-4.59	79000	20231227	399.37	411500	-4.13	20250106	381000	3.54	20250102	413500	-4.59	20241112	88500	345.76	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
116	20250106	140936	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	394500	-5500	5	-1.38	65025940000	164798	63.32	404000	411500	389000	520000	280000	400000	394579.67	36.07	0	-12992	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	142206	54.88	13.37	12	0.46	7189.00	29500.00	413500	20241112	-4.59	79000	20231227	399.37	411500	-4.13	20250106	381000	3.54	20250102	413500	-4.59	20241112	88500	345.76	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
117	20250106	130924	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	393000	-7000	5	-1.75	56649111500	143520	55.14	404000	411500	389000	520000	280000	400000	394712.32	36.07	0	-17600	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	141665	54.67	13.32	12	0.40	7189.00	29500.00	413500	20241112	-4.96	79000	20231227	397.47	411500	-4.50	20250106	381000	3.15	20250102	413500	-4.96	20241112	88500	344.07	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
118	20250106	120932	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	392500	-7500	5	-1.88	52160478500	132093	50.75	404000	411500	389000	520000	280000	400000	394876.93	36.07	0	-16410	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	141485	54.60	13.31	12	0.37	7189.00	29500.00	413500	20241112	-5.08	79000	20231227	396.84	411500	-4.62	20250106	381000	3.02	20250102	413500	-5.08	20241112	88500	343.50	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
119	20250106	110929	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	394000	-6000	5	-1.50	47198751500	119468	45.90	404000	411500	389000	520000	280000	400000	395074.43	36.07	0	-17005	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	142026	54.81	13.36	12	0.33	7189.00	29500.00	413500	20241112	-4.72	79000	20231227	398.73	411500	-4.25	20250106	381000	3.41	20250102	413500	-4.72	20241112	88500	345.20	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
120	20250106	100925	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	391000	-9000	5	-2.25	39896990000	100881	38.76	404000	411500	389000	520000	280000	400000	395485.67	36.07	0	-16439	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	140944	54.39	13.25	12	0.28	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	411500	-4.98	20250106	381000	2.62	20250102	413500	-5.44	20241112	88500	341.81	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
121	20250106	090927	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	391000	-9000	5	-2.25	20864037500	52203	20.06	404000	411500	389000	520000	280000	400000	399671.24	36.07	0	-1424	419333	409666	399833	390166	380333	404750	385250	1802	120000	5000	288000	500	1	36047135	140944	54.39	13.25	12	0.14	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	411500	-4.98	20250106	381000	2.62	20250102	413500	-5.44	20241112	88500	341.81	20240112	0.36	N	267260	5000	1802 억		13000786	N	N	284	N	00	N
122	20250103	160923	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	400000	-7000	5	-1.72	102141283000	256435	73.53	405000	409500	390000	529000	285000	407000	398304.60	36.22	0	-55735	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	144189	55.64	13.56	12	0.71	7189.00	29500.00	413500	20241112	-3.26	79000	20231227	406.33	409500	0.00	20250102	381000	4.99	20250102	413500	-3.26	20241112	81300	392.00	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	284	N	00	N
123	20250103	150925	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	400000	-7000	5	-1.72	96019265500	241125	69.14	405000	409500	390000	529000	285000	407000	398210.66	36.22	0	-53189	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	144189	55.64	13.56	12	0.67	7189.00	29500.00	413500	20241112	-3.26	79000	20231227	406.33	409500	0.00	20250102	381000	4.99	20250102	413500	-3.26	20241112	81300	392.00	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
124	20250103	140926	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	395500	-11500	5	-2.83	82327374000	206832	59.30	405000	409500	390000	529000	285000	407000	398036.28	36.22	0	-49574	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	142566	55.01	13.41	12	0.57	7189.00	29500.00	413500	20241112	-4.35	79000	20231227	400.63	409500	0.00	20250102	381000	3.81	20250102	413500	-4.35	20241112	81300	386.47	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
125	20250103	130925	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	392000	-15000	5	-3.69	71895018000	180353	51.71	405000	409500	390000	529000	285000	407000	398631.19	36.22	0	-46738	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	141305	54.53	13.29	12	0.50	7189.00	29500.00	413500	20241112	-5.20	79000	20231227	396.20	409500	0.00	20250102	381000	2.89	20250102	413500	-5.20	20241112	81300	382.16	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
126	20250103	120924	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	395500	-11500	5	-2.83	57821021000	144473	41.42	405000	409500	393500	529000	285000	407000	400216.41	36.22	0	-40843	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	142566	55.01	13.41	12	0.40	7189.00	29500.00	413500	20241112	-4.35	79000	20231227	400.63	409500	0.00	20250102	381000	3.81	20250102	413500	-4.35	20241112	81300	386.47	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
127	20250103	110925	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	395000	-12000	5	-2.95	50441684000	125787	36.07	405000	409500	393500	529000	285000	407000	401004.81	36.22	0	-36103	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	142386	54.95	13.39	12	0.35	7189.00	29500.00	413500	20241112	-4.47	79000	20231227	400.00	409500	0.00	20250102	381000	3.67	20250102	413500	-4.47	20241112	81300	385.85	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
128	20250103	100922	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	399500	-7500	5	-1.84	34363240500	85144	24.41	405000	409500	398000	529000	285000	407000	403586.40	36.22	0	-17106	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	144008	55.57	13.54	12	0.24	7189.00	29500.00	413500	20241112	-3.39	79000	20231227	405.70	409500	0.00	20250102	381000	4.86	20250102	413500	-3.39	20241112	81300	391.39	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
129	20250103	090926	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	408500	1500	2	0.37	7541110500	18525	5.31	405000	409500	403000	529000	285000	407000	407077.83	36.22	0	324	427666	417332	399166	388832	370666	422500	394000	1802	122000	5000	293040	500	1	36047135	147253	56.82	13.85	12	0.05	7189.00	29500.00	413500	20241112	-1.21	79000	20231227	417.09	409500	0.00	20250102	381000	7.22	20250102	413500	-1.21	20241112	81300	402.46	20240103	0.38	N	267260	5000	1802 억		13057855	N	N	396	N	00	N
130	20250102	160915	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407000	25000	2	6.54	140098281500	347898	252.89	383500	409500	381000	496500	267500	382000	402695.24	36.10	0	30181	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	146712	56.61	13.80	12	0.97	7189.00	29500.00	413500	20241112	-1.57	79000	20231227	415.19	409500	-0.61	20250102	381000	6.82	20250102	413500	-1.57	20241112	79400	412.59	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	396	N	00	N
131	20250102	150917	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	405000	23000	2	6.02	131794731500	327477	238.04	383500	409500	381000	496500	267500	382000	402455.42	36.10	0	30058	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	145991	56.34	13.73	12	0.91	7189.00	29500.00	413500	20241112	-2.06	79000	20231227	412.66	409500	-1.10	20250102	381000	6.30	20250102	413500	-2.06	20241112	79400	410.08	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
132	20250102	140913	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407500	25500	2	6.68	109010326000	271230	197.16	383500	409500	381000	496500	267500	382000	401911.61	36.10	0	43024	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	146892	56.68	13.81	12	0.75	7189.00	29500.00	413500	20241112	-1.45	79000	20231227	415.82	409500	-0.49	20250102	381000	6.96	20250102	413500	-1.45	20241112	79400	413.22	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
133	20250102	130917	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407500	25500	2	6.68	94318825500	235166	170.94	383500	409500	381000	496500	267500	382000	401074.04	36.10	0	41435	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	146892	56.68	13.81	12	0.65	7189.00	29500.00	413500	20241112	-1.45	79000	20231227	415.82	409500	-0.49	20250102	381000	6.96	20250102	413500	-1.45	20241112	79400	413.22	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
134	20250102	120914	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	406500	24500	2	6.41	81071774000	202610	147.28	383500	409500	381000	496500	267500	382000	400137.80	36.10	0	42957	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	146532	56.54	13.78	12	0.56	7189.00	29500.00	413500	20241112	-1.69	79000	20231227	414.56	409500	-0.73	20250102	381000	6.69	20250102	413500	-1.69	20241112	79400	411.96	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
135	20250102	110904	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	407500	25500	2	6.68	61760283500	155069	112.72	383500	409000	381000	496500	267500	382000	398276.98	36.10	0	41259	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	146892	56.68	13.81	12	0.43	7189.00	29500.00	413500	20241112	-1.45	79000	20231227	415.82	409000	-0.37	20250102	381000	6.96	20250102	413500	-1.45	20241112	79400	413.22	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
136	20250102	100912	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	386500	4500	2	1.18	5289761000	13770	10.01	383500	386500	381000	496500	267500	382000	384152.38	36.10	0	-374	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	139322	53.76	13.10	12	0.04	7189.00	29500.00	413500	20241112	-6.53	79000	20231227	389.24	386500	0.00	20250102	381000	1.44	20250102	413500	-6.53	20241112	79400	386.78	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N
137	20250102	090903	57	100.00	KOSPI200		전기·전자	N	N	N	N		Y	382000	0	3	0.00	0	0	0.00	0	0	0	496500	267500	382000	0.00	36.10	0	0	393666	387832	382666	376832	371666	385250	374250	1802	114500	5000	275040	500	1	36047135	137700	53.14	12.95	12	0.00	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	0	0.00	0	0	0.00	0	413500	-7.62	20241112	79400	381.11	20240102	0.38	N	267260	5000	1802 억		13012970	N	N	762	N	00	N