KissMeData/450080/price/prices-20240101.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	20240123	121320	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	182300	-9700	5	-5.05	220696386000	1186280	87.19	185000	192700	176600	249500	134400	192000	186040.52	1.10	0	3083	222800	207400	199100	183700	175400	203250	179550	351	57500	500	134400	100	1	68985218	125760	620.07	33.59	12	1.72	294.00	5428.00	244000	20240111	-25.29	42950	20231117	324.45	244000	-25.29	20240111	176600	3.23	20240123	244000	-25.29	20240111	42950	324.45	20231117	0.02	N	450080	500	351 억		759472	N	N	62	N	00	N
3	20240123	111314	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186100	-5900	5	-3.07	186862762400	1002340	73.67	185000	192700	176600	249500	134400	192000	186426.30	1.10	0	11786	222800	207400	199100	183700	175400	203250	179550	351	57500	500	134400	100	1	68985218	128381	632.99	34.29	12	1.45	294.00	5428.00	244000	20240111	-23.73	42950	20231117	333.29	244000	-23.73	20240111	176600	5.38	20240123	244000	-23.73	20240111	42950	333.29	20231117	0.02	N	450080	500	351 억		759472	N	N	62	N	00	N
4	20240123	101315	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189900	-2100	5	-1.09	154920969200	831578	61.12	185000	192700	176600	249500	134400	192000	186297.31	1.10	0	27715	222800	207400	199100	183700	175400	203250	179550	351	57500	500	134400	100	1	68985218	131003	645.92	34.99	12	1.21	294.00	5428.00	244000	20240111	-22.17	42950	20231117	342.14	244000	-22.17	20240111	176600	7.53	20240123	244000	-22.17	20240111	42950	342.14	20231117	0.02	N	450080	500	351 억		759472	N	N	62	N	00	N
5	20240123	091316	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	184200	-7800	5	-4.06	60769239200	332463	24.44	185000	189900	176600	249500	134400	192000	182783.86	1.10	0	47001	222800	207400	199100	183700	175400	203250	179550	351	57500	500	134400	100	1	68985218	127071	626.53	33.94	12	0.48	294.00	5428.00	244000	20240111	-24.51	42950	20231117	328.87	244000	-24.51	20240111	176600	4.30	20240123	244000	-24.51	20240111	42950	328.87	20231117	0.02	N	450080	500	351 억		759472	N	N	62	N	00	N
6	20240119	161306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	216500	1000	2	0.46	326194304000	1553437	192.44	214500	221500	202000	280000	151000	215500	209962.00	1.08	0	51764	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	149353	736.39	39.89	12	2.25	294.00	5428.00	244000	20240111	-11.27	42950	20231117	404.07	244000	-11.27	20240111	192200	12.64	20240102	244000	-11.27	20240111	42950	404.07	20231117	0.02	N	450080	500	351 억		744043	N	N	75	N	00	N
7	20240119	151311	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	215500	0	3	0.00	311523968500	1485507	184.02	214500	221500	202000	280000	151000	215500	209707.37	1.08	0	58939	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	148663	732.99	39.70	12	2.15	294.00	5428.00	244000	20240111	-11.68	42950	20231117	401.75	244000	-11.68	20240111	192200	12.12	20240102	244000	-11.68	20240111	42950	401.75	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
8	20240119	141307	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	204500	-11000	5	-5.10	227085718000	1089924	135.02	214500	219500	202000	280000	151000	215500	208347.56	1.08	0	56764	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	141075	695.58	37.68	12	1.58	294.00	5428.00	244000	20240111	-16.19	42950	20231117	376.14	244000	-16.19	20240111	192200	6.40	20240102	244000	-16.19	20240111	42950	376.14	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
9	20240119	131309	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	207000	-8500	5	-3.94	200522104000	960323	118.96	214500	219500	202000	280000	151000	215500	208804.29	1.08	0	39856	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	142799	704.08	38.14	12	1.39	294.00	5428.00	244000	20240111	-15.16	42950	20231117	381.96	244000	-15.16	20240111	192200	7.70	20240102	244000	-15.16	20240111	42950	381.96	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
10	20240119	121312	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	205500	-10000	5	-4.64	179047045000	855924	106.03	214500	219500	202000	280000	151000	215500	209182.88	1.08	0	28322	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	141765	698.98	37.86	12	1.24	294.00	5428.00	244000	20240111	-15.78	42950	20231117	378.46	244000	-15.78	20240111	192200	6.92	20240102	244000	-15.78	20240111	42950	378.46	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
11	20240119	111311	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	208500	-7000	5	-3.25	161520335500	771294	95.55	214500	219500	202000	280000	151000	215500	209411.75	1.08	0	26190	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	143834	709.18	38.41	12	1.12	294.00	5428.00	244000	20240111	-14.55	42950	20231117	385.45	244000	-14.55	20240111	192200	8.48	20240102	244000	-14.55	20240111	42950	385.45	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
12	20240119	101315	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	205500	-10000	5	-4.64	122134542000	583534	72.29	214500	219500	202000	280000	151000	215500	209297.47	1.08	0	33771	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	141765	698.98	37.86	12	0.85	294.00	5428.00	244000	20240111	-15.78	42950	20231117	378.46	244000	-15.78	20240111	192200	6.92	20240102	244000	-15.78	20240111	42950	378.46	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
13	20240119	091308	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	215000	-500	5	-0.23	27047889000	125965	15.60	214500	219500	210500	280000	151000	215500	214723.09	1.08	0	10785	234166	224832	219166	209832	204166	222000	207000	351	64500	500	150850	500	1	68985218	148318	731.29	39.61	12	0.18	294.00	5428.00	244000	20240111	-11.89	42950	20231117	400.58	244000	-11.89	20240111	192200	11.86	20240102	244000	-11.89	20240111	42950	400.58	20231117	0.02	N	450080	500	351 억		744043	N	N	1635	N	00	N
14	20240118	161306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	215500	-11000	5	-4.86	174713933500	782155	81.36	224500	228500	213500	294000	159000	226500	223453.64	1.16	0	2302	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	148663	732.99	39.70	12	1.13	294.00	5428.00	244000	20240111	-11.68	42950	20231117	401.75	244000	-11.68	20240111	192200	12.12	20240102	244000	-11.68	20240111	42950	401.75	20231117	0.02	N	450080	500	351 억		797935	N	N	1635	N	00	N
15	20240118	151306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	215500	-11000	5	-4.86	159980069000	714081	74.28	224500	228500	213500	294000	159000	226500	224033.48	1.16	0	1362	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	148663	732.99	39.70	12	1.04	294.00	5428.00	244000	20240111	-11.68	42950	20231117	401.75	244000	-11.68	20240111	192200	12.12	20240102	244000	-11.68	20240111	42950	401.75	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
16	20240118	141306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	225000	-1500	5	-0.66	115663787500	512555	53.32	224500	228500	222500	294000	159000	226500	225659.88	1.16	0	21569	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	155217	765.31	41.45	12	0.74	294.00	5428.00	244000	20240111	-7.79	42950	20231117	423.86	244000	-7.79	20240111	192200	17.07	20240102	244000	-7.79	20240111	42950	423.86	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
17	20240118	131304	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	225500	-1000	5	-0.44	91093796500	403032	41.92	224500	228500	222500	294000	159000	226500	226020.28	1.16	0	37993	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	155562	767.01	41.54	12	0.58	294.00	5428.00	244000	20240111	-7.58	42950	20231117	425.03	244000	-7.58	20240111	192200	17.33	20240102	244000	-7.58	20240111	42950	425.03	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
18	20240118	121308	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226000	-500	5	-0.22	83217517500	368210	38.30	224500	228500	222500	294000	159000	226500	226004.49	1.16	0	27876	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	155907	768.71	41.64	12	0.53	294.00	5428.00	244000	20240111	-7.38	42950	20231117	426.19	244000	-7.38	20240111	192200	17.59	20240102	244000	-7.38	20240111	42950	426.19	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
19	20240118	111307	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	500	2	0.22	73177709000	323925	33.69	224500	228500	222500	294000	159000	226500	225907.92	1.16	0	22652	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	156596	772.11	41.82	12	0.47	294.00	5428.00	244000	20240111	-6.97	42950	20231117	428.52	244000	-6.97	20240111	192200	18.11	20240102	244000	-6.97	20240111	42950	428.52	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
20	20240118	101304	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	225500	-1000	5	-0.44	51570047500	228506	23.77	224500	228500	222500	294000	159000	226500	225680.62	1.16	0	14835	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	155562	767.01	41.54	12	0.33	294.00	5428.00	244000	20240111	-7.58	42950	20231117	425.03	244000	-7.58	20240111	192200	17.33	20240102	244000	-7.58	20240111	42950	425.03	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
21	20240118	091304	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	500	2	0.22	18803618000	83376	8.67	224500	228500	222500	294000	159000	226500	225518.30	1.16	0	1798	237166	231832	224666	219332	212166	234500	222000	351	67500	500	158550	500	1	68985218	156596	772.11	41.82	12	0.12	294.00	5428.00	244000	20240111	-6.97	42950	20231117	428.52	244000	-6.97	20240111	192200	18.11	20240102	244000	-6.97	20240111	42950	428.52	20231117	0.02	N	450080	500	351 억		797935	N	N	6	N	00	N
22	20240117	161301	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226500	3000	2	1.34	214502084500	951996	73.67	222500	230000	217500	290500	156500	223500	225314.02	1.11	150	91260	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	156252	770.41	41.73	12	1.38	294.00	5428.00	244000	20240111	-7.17	42950	20231117	427.36	244000	-7.17	20240111	192200	17.85	20240102	244000	-7.17	20240111	42950	427.36	20231117	0.02	N	450080	500	351 억		768551	N	N	6	N	00	N
23	20240117	151305	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	225500	2000	2	0.89	206320316000	915804	70.87	222500	230000	217500	290500	156500	223500	225289.06	1.11	150	84746	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	155562	767.01	41.54	12	1.33	294.00	5428.00	244000	20240111	-7.58	42950	20231117	425.03	244000	-7.58	20240111	192200	17.33	20240102	244000	-7.58	20240111	42950	425.03	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
24	20240117	141302	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226000	2500	2	1.12	187300428000	831466	64.35	222500	230000	217500	290500	156500	223500	225265.65	1.11	150	78179	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	155907	768.71	41.64	12	1.21	294.00	5428.00	244000	20240111	-7.38	42950	20231117	426.19	244000	-7.38	20240111	192200	17.59	20240102	244000	-7.38	20240111	42950	426.19	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
25	20240117	131301	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226000	2500	2	1.12	169631079000	753210	58.29	222500	230000	217500	290500	156500	223500	225211.26	1.11	150	63610	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	155907	768.71	41.64	12	1.09	294.00	5428.00	244000	20240111	-7.38	42950	20231117	426.19	244000	-7.38	20240111	192200	17.59	20240102	244000	-7.38	20240111	42950	426.19	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
26	20240117	121304	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	3500	2	1.57	154593080500	686858	53.16	222500	230000	217500	290500	156500	223500	225073.23	1.11	150	53358	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	156596	772.11	41.82	12	1.00	294.00	5428.00	244000	20240111	-6.97	42950	20231117	428.52	244000	-6.97	20240111	192200	18.11	20240102	244000	-6.97	20240111	42950	428.52	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
27	20240117	111305	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226000	2500	2	1.12	131867569500	586397	45.38	222500	230000	217500	290500	156500	223500	224878.04	1.11	150	32181	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	155907	768.71	41.64	12	0.85	294.00	5428.00	244000	20240111	-7.38	42950	20231117	426.19	244000	-7.38	20240111	192200	17.59	20240102	244000	-7.38	20240111	42950	426.19	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
28	20240117	101301	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	222000	-1500	5	-0.67	103948849500	461720	35.73	222500	230000	217500	290500	156500	223500	225134.56	1.11	150	21832	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	153147	755.10	40.90	12	0.67	294.00	5428.00	244000	20240111	-9.02	42950	20231117	416.88	244000	-9.02	20240111	192200	15.50	20240102	244000	-9.02	20240111	42950	416.88	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
29	20240117	091305	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	229000	5500	2	2.46	22080184500	97886	7.58	222500	229000	222500	290500	156500	223500	225574.05	1.11	150	4959	240500	232000	220000	211500	199500	236250	215750	351	67000	500	156450	500	1	68985218	157976	778.91	42.19	12	0.14	294.00	5428.00	244000	20240111	-6.15	42950	20231117	433.18	244000	-6.15	20240111	192200	19.15	20240102	244000	-6.15	20240111	42950	433.18	20231117	0.02	N	450080	500	351 억		768551	N	N	1733	N	00	N
30	20240116	161259	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223500	7000	2	3.23	283634842500	1284717	102.96	211000	228500	208000	281000	152000	216500	220772.20	1.03	0	89807	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	154182	760.20	41.18	12	1.86	294.00	5428.00	244000	20240111	-8.40	42950	20231117	420.37	244000	-8.40	20240111	192200	16.29	20240102	244000	-8.40	20240111	42950	420.37	20231117	0.01	N	450080	500	351 억		710757	N	N	1733	N	00	N
31	20240116	151256	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223000	6500	2	3.00	277724038500	1258263	100.84	211000	228500	208000	281000	152000	216500	220721.27	1.03	0	84455	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	153837	758.50	41.08	12	1.82	294.00	5428.00	244000	20240111	-8.61	42950	20231117	419.21	244000	-8.61	20240111	192200	16.02	20240102	244000	-8.61	20240111	42950	419.21	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
32	20240116	141300	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223500	7000	2	3.23	258316257000	1171328	93.87	211000	228500	208000	281000	152000	216500	220533.93	1.03	0	72144	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	154182	760.20	41.18	12	1.70	294.00	5428.00	244000	20240111	-8.40	42950	20231117	420.37	244000	-8.40	20240111	192200	16.29	20240102	244000	-8.40	20240111	42950	420.37	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
33	20240116	131300	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	10500	2	4.85	237453874000	1078590	86.44	211000	228500	208000	281000	152000	216500	220153.22	1.03	0	56317	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	156596	772.11	41.82	12	1.56	294.00	5428.00	244000	20240111	-6.97	42950	20231117	428.52	244000	-6.97	20240111	192200	18.11	20240102	244000	-6.97	20240111	42950	428.52	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
34	20240116	121257	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	226000	9500	2	4.39	200774673500	916784	73.47	211000	226000	208000	281000	152000	216500	218999.77	1.03	0	49809	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	155907	768.71	41.64	12	1.33	294.00	5428.00	244000	20240111	-7.38	42950	20231117	426.19	244000	-7.38	20240111	192200	17.59	20240102	244000	-7.38	20240111	42950	426.19	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
35	20240116	111258	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223000	6500	2	3.00	169674290000	778232	62.37	211000	225500	208000	281000	152000	216500	218025.97	1.03	0	44769	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	153837	758.50	41.08	12	1.13	294.00	5428.00	244000	20240111	-8.61	42950	20231117	419.21	244000	-8.61	20240111	192200	16.02	20240102	244000	-8.61	20240111	42950	419.21	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
36	20240116	101257	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	218500	2000	2	0.92	113540592500	525392	42.10	211000	222000	208000	281000	152000	216500	216106.19	1.03	0	25933	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	150733	743.20	40.25	12	0.76	294.00	5428.00	244000	20240111	-10.45	42950	20231117	408.73	244000	-10.45	20240111	192200	13.68	20240102	244000	-10.45	20240111	42950	408.73	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
37	20240116	091255	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	220500	4000	2	1.85	50123115500	233928	18.75	211000	221500	208000	281000	152000	216500	214264.17	1.03	0	4193	234500	225500	219000	210000	203500	222250	206750	351	64500	500	151550	500	1	68985218	152112	750.00	40.62	12	0.34	294.00	5428.00	244000	20240111	-9.63	42950	20231117	413.39	244000	-9.63	20240111	192200	14.72	20240102	244000	-9.63	20240111	42950	413.39	20231117	0.01	N	450080	500	351 억		710757	N	N	86	N	00	N
38	20240115	161253	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	216500	-14000	5	-6.07	270105663500	1229817	116.68	225000	228000	212500	299500	161500	230500	219636.51	1.18	0	-63563	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	149353	736.39	39.89	12	1.78	294.00	5428.00	244000	20240111	-11.27	42950	20231117	404.07	244000	-11.27	20240111	192200	12.64	20240102	244000	-11.27	20240111	42950	404.07	20231117	0.01	N	450080	500	351 억		815417	N	N	86	N	00	N
39	20240115	151254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	217500	-13000	5	-5.64	261150988000	1188579	112.77	225000	228000	212500	299500	161500	230500	219715.85	1.18	0	-63714	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	150043	739.80	40.07	12	1.72	294.00	5428.00	244000	20240111	-10.86	42950	20231117	406.40	244000	-10.86	20240111	192200	13.16	20240102	244000	-10.86	20240111	42950	406.40	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
40	20240115	141254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	219000	-11500	5	-4.99	240415390000	1093402	103.74	225000	228000	212500	299500	161500	230500	219877.10	1.18	0	-66313	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	151078	744.90	40.35	12	1.58	294.00	5428.00	244000	20240111	-10.25	42950	20231117	409.90	244000	-10.25	20240111	192200	13.94	20240102	244000	-10.25	20240111	42950	409.90	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
41	20240115	131254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	214500	-16000	5	-6.94	198358489500	899309	85.32	225000	228000	213500	299500	161500	230500	220566.29	1.18	0	-53263	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	147973	729.59	39.52	12	1.30	294.00	5428.00	244000	20240111	-12.09	42950	20231117	399.42	244000	-12.09	20240111	192200	11.60	20240102	244000	-12.09	20240111	42950	399.42	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
42	20240115	121254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	219000	-11500	5	-4.99	165815575000	749097	71.07	225000	228000	216000	299500	161500	230500	221352.42	1.18	0	-36590	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	151078	744.90	40.35	12	1.09	294.00	5428.00	244000	20240111	-10.25	42950	20231117	409.90	244000	-10.25	20240111	192200	13.94	20240102	244000	-10.25	20240111	42950	409.90	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
43	20240115	111254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	218500	-12000	5	-5.21	153340145500	692302	65.68	225000	228000	216000	299500	161500	230500	221491.52	1.18	0	-31419	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	150733	743.20	40.25	12	1.00	294.00	5428.00	244000	20240111	-10.45	42950	20231117	408.73	244000	-10.45	20240111	192200	13.68	20240102	244000	-10.45	20240111	42950	408.73	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
44	20240115	101249	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223500	-7000	5	-3.04	83822173000	374903	35.57	225000	228000	221000	299500	161500	230500	223581.32	1.18	0	15376	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	154182	760.20	41.18	12	0.54	294.00	5428.00	244000	20240111	-8.40	42950	20231117	420.37	244000	-8.40	20240111	192200	16.29	20240102	244000	-8.40	20240111	42950	420.37	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
45	20240115	091252	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	224000	-6500	5	-2.82	42768868000	190839	18.11	225000	228000	221000	299500	161500	230500	224105.50	1.18	0	17800	240500	235500	230000	225000	219500	238000	227500	351	69000	500	161350	500	1	68985218	154527	761.90	41.27	12	0.28	294.00	5428.00	244000	20240111	-8.20	42950	20231117	421.54	244000	-8.20	20240111	192200	16.55	20240102	244000	-8.20	20240111	42950	421.54	20231117	0.01	N	450080	500	351 억		815417	N	N	252	N	00	N
46	20240112	161302	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	230500	-500	5	-0.22	240440650500	1041704	40.15	227500	235000	224500	300000	162000	231000	230815.68	1.18	-3885	46519	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159011	784.01	42.46	12	1.51	294.00	5428.00	244000	20240111	-5.53	42950	20231117	436.67	244000	-5.53	20240111	192200	19.93	20240102	244000	-5.53	20240111	42950	436.67	20231117	0.01	N	450080	500	351 억		813426	N	N	252	N	00	N
47	20240112	151250	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	231500	500	2	0.22	232175878000	1005905	38.77	227500	235000	224500	300000	162000	231000	230812.87	1.18	-3885	48014	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159701	787.41	42.65	12	1.46	294.00	5428.00	244000	20240111	-5.12	42950	20231117	439.00	244000	-5.12	20240111	192200	20.45	20240102	244000	-5.12	20240111	42950	439.00	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
48	20240112	141249	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	231000	0	3	0.00	204940648500	888463	34.24	227500	235000	224500	300000	162000	231000	230668.64	1.18	-3885	35009	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159356	785.71	42.56	12	1.29	294.00	5428.00	244000	20240111	-5.33	42950	20231117	437.83	244000	-5.33	20240111	192200	20.19	20240102	244000	-5.33	20240111	42950	437.83	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
49	20240112	131244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	230500	-500	5	-0.22	191082922500	828525	31.93	227500	235000	224500	300000	162000	231000	230630.12	1.18	-3885	26402	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159011	784.01	42.46	12	1.20	294.00	5428.00	244000	20240111	-5.53	42950	20231117	436.67	244000	-5.53	20240111	192200	19.93	20240102	244000	-5.53	20240111	42950	436.67	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
50	20240112	121249	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	232500	1500	2	0.65	175048397500	759273	29.26	227500	235000	224500	300000	162000	231000	230547.20	1.18	-3885	17450	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	160391	790.82	42.83	12	1.10	294.00	5428.00	244000	20240111	-4.71	42950	20231117	441.33	244000	-4.71	20240111	192200	20.97	20240102	244000	-4.71	20240111	42950	441.33	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
51	20240112	111244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	231500	500	2	0.22	148300877000	644469	24.84	227500	235000	224500	300000	162000	231000	230112.89	1.18	-3885	-487	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159701	787.41	42.65	12	0.93	294.00	5428.00	244000	20240111	-5.12	42950	20231117	439.00	244000	-5.12	20240111	192200	20.45	20240102	244000	-5.12	20240111	42950	439.00	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
52	20240112	101243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	232000	1000	2	0.43	98186163000	429094	16.54	227500	233500	224500	300000	162000	231000	228820.58	1.18	-3885	11690	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	160046	789.12	42.74	12	0.62	294.00	5428.00	244000	20240111	-4.92	42950	20231117	440.16	244000	-4.92	20240111	192200	20.71	20240102	244000	-4.92	20240111	42950	440.16	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
53	20240112	091247	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	231500	500	2	0.22	38483421500	167392	6.45	227500	233500	224500	300000	162000	231000	229898.11	1.18	-3885	-198	255333	243166	231833	219666	208333	237500	214000	351	69000	500	161700	500	1	68985218	159701	787.41	42.65	12	0.24	294.00	5428.00	244000	20240111	-5.12	42950	20231117	439.00	244000	-5.12	20240111	192200	20.45	20240102	244000	-5.12	20240111	42950	439.00	20231117	0.01	N	450080	500	351 억		813426	N	N	328	N	00	N
54	20240111	161237	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	231000	-9000	5	-3.75	591744319500	2578715	83.29	242000	244000	220500	312000	168000	240000	229465.30	1.77	0	-239295	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	159356	785.71	42.56	12	3.74	294.00	5428.00	244000	20240111	-5.33	42950	20231117	437.83	244000	-5.33	20240111	192200	20.19	20240102	244000	-5.33	20240111	42950	437.83	20231117	0.00	N	450080	500	351 억		1221848	N	N	328	N	00	N
55	20240111	151246	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	226500	-13500	5	-5.62	544258255500	2371360	76.59	242000	244000	220500	312000	168000	240000	229512.63	1.77	0	-286479	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	156252	770.41	41.73	12	3.44	294.00	5428.00	244000	20240111	-7.17	42950	20231117	427.36	244000	-7.17	20240111	192200	17.85	20240102	244000	-7.17	20240111	42950	427.36	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
56	20240111	141240	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	231000	-9000	5	-3.75	504595192500	2198083	71.00	242000	244000	220500	312000	168000	240000	229560.94	1.77	0	-288952	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	159356	785.71	42.56	12	3.19	294.00	5428.00	244000	20240111	-5.33	42950	20231117	437.83	244000	-5.33	20240111	192200	20.19	20240102	244000	-5.33	20240111	42950	437.83	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
57	20240111	131239	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	229000	-11000	5	-4.58	449567348000	1961064	63.34	242000	244000	220500	312000	168000	240000	229246.02	1.77	0	-270210	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	157976	778.91	42.19	12	2.84	294.00	5428.00	244000	20240111	-6.15	42950	20231117	433.18	244000	-6.15	20240111	192200	19.15	20240102	244000	-6.15	20240111	42950	433.18	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
58	20240111	121241	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	228500	-11500	5	-4.79	430279637000	1876508	60.61	242000	244000	220500	312000	168000	240000	229297.41	1.77	0	-270690	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	157631	777.21	42.10	12	2.72	294.00	5428.00	244000	20240111	-6.35	42950	20231117	432.01	244000	-6.35	20240111	192200	18.89	20240102	244000	-6.35	20240111	42950	432.01	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
59	20240111	111242	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	227000	-13000	5	-5.42	408600198000	1781048	57.53	242000	244000	220500	312000	168000	240000	229414.92	1.77	0	-272495	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	156596	772.11	41.82	12	2.58	294.00	5428.00	244000	20240111	-6.97	42950	20231117	428.52	244000	-6.97	20240111	192200	18.11	20240102	244000	-6.97	20240111	42950	428.52	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
60	20240111	101239	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	230500	-9500	5	-3.96	344103921000	1499957	48.45	242000	244000	220500	312000	168000	240000	229408.39	1.77	0	-243065	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	159011	784.01	42.46	12	2.17	294.00	5428.00	244000	20240111	-5.53	42950	20231117	436.67	244000	-5.53	20240111	192200	19.93	20240102	244000	-5.53	20240111	42950	436.67	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
61	20240111	091241	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	234500	-5500	5	-2.29	115491066000	488315	15.77	242000	244000	230000	312000	168000	240000	236508.54	1.77	0	-29934	254000	247000	233000	226000	212000	250500	229500	351	72000	500	168000	500	1	68985218	161770	797.62	43.20	12	0.71	294.00	5428.00	244000	20240111	-3.89	42950	20231117	445.98	244000	-3.89	20240111	192200	22.01	20240102	244000	-3.89	20240111	42950	445.98	20231117	0.00	N	450080	500	351 억		1221848	N	N	50	N	00	N
62	20240110	161235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	240000	19500	2	8.84	704314498500	3025127	138.45	221000	240000	219000	286500	154500	220500	232779.22	1.49	0	280295	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	165565	816.33	44.22	12	4.39	294.00	5428.00	241000	20240105	-0.41	42950	20231117	458.79	241000	-0.41	20240105	192200	24.87	20240102	241000	-0.41	20240105	42950	458.79	20231117	0.00	N	450080	500	351 억		1029182	N	N	50	N	00	N
63	20240110	151239	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	237000	16500	2	7.48	645733990500	2780471	127.25	221000	240000	219000	286500	154500	220500	232239.65	1.49	0	247906	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	163495	806.12	43.66	12	4.03	294.00	5428.00	241000	20240105	-1.66	42950	20231117	451.80	241000	-1.66	20240105	192200	23.31	20240102	241000	-1.66	20240105	42950	451.80	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
64	20240110	141240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	236500	16000	2	7.26	566980817000	2448368	112.05	221000	240000	219000	286500	154500	220500	231575.62	1.49	0	201466	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	163150	804.42	43.57	12	3.55	294.00	5428.00	241000	20240105	-1.87	42950	20231117	450.64	241000	-1.87	20240105	192200	23.05	20240102	241000	-1.87	20240105	42950	450.64	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
65	20240110	131236	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	235500	15000	2	6.80	404624844500	1760222	80.56	221000	237000	219000	286500	154500	220500	229872.21	1.49	0	145763	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	162460	801.02	43.39	12	2.55	294.00	5428.00	241000	20240105	-2.28	42950	20231117	448.31	241000	-2.28	20240105	192200	22.53	20240102	241000	-2.28	20240105	42950	448.31	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
66	20240110	121239	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	232500	12000	2	5.44	339264225500	1481945	67.82	221000	236500	219000	286500	154500	220500	228932.50	1.49	0	107707	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	160391	790.82	42.83	12	2.15	294.00	5428.00	241000	20240105	-3.53	42950	20231117	441.33	241000	-3.53	20240105	192200	20.97	20240102	241000	-3.53	20240105	42950	441.33	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
67	20240110	111238	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	6500	2	2.95	170843755500	758034	34.69	221000	230000	219000	286500	154500	220500	225378.31	1.49	0	19065	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	156596	772.11	41.82	12	1.10	294.00	5428.00	241000	20240105	-5.81	42950	20231117	428.52	241000	-5.81	20240105	192200	18.11	20240102	241000	-5.81	20240105	42950	428.52	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
68	20240110	101235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	228000	7500	2	3.40	141031839500	626760	28.68	221000	230000	219000	286500	154500	220500	225018.28	1.49	0	511	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	157286	775.51	42.00	12	0.91	294.00	5428.00	241000	20240105	-5.39	42950	20231117	430.85	241000	-5.39	20240105	192200	18.63	20240102	241000	-5.39	20240105	42950	430.85	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
69	20240110	091236	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	224000	3500	2	1.59	44830375500	199653	9.14	221000	228000	219000	286500	154500	220500	224544.23	1.49	0	-3739	239500	230000	220500	211000	201500	234750	215750	351	66000	500	154350	500	1	68985218	154527	761.90	41.27	12	0.29	294.00	5428.00	241000	20240105	-7.05	42950	20231117	421.54	241000	-7.05	20240105	192200	16.55	20240102	241000	-7.05	20240105	42950	421.54	20231117	0.00	N	450080	500	351 억		1029182	N	N	86	N	00	N
70	20240109	161233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	220500	4500	2	2.08	481592274000	2165972	87.50	219000	230000	211000	280500	151500	216000	222351.18	1.34	-110	129618	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	152112	750.00	40.62	12	3.14	294.00	5428.00	241000	20240105	-8.51	42950	20231117	413.39	241000	-8.51	20240105	192200	14.72	20240102	241000	-8.51	20240105	42950	413.39	20231117	0.00	N	450080	500	351 억		925694	N	N	86	N	00	N
71	20240109	151235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	220500	4500	2	2.08	465861919000	2094354	84.61	219000	230000	211000	280500	151500	216000	222437.57	1.34	-110	117150	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	152112	750.00	40.62	12	3.04	294.00	5428.00	241000	20240105	-8.51	42950	20231117	413.39	241000	-8.51	20240105	192200	14.72	20240102	241000	-8.51	20240105	42950	413.39	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
72	20240109	141234	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	225500	9500	2	4.40	372319961000	1670242	67.47	219000	230000	211000	280500	151500	216000	222914.48	1.34	-110	89192	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	155562	767.01	41.54	12	2.42	294.00	5428.00	241000	20240105	-6.43	42950	20231117	425.03	241000	-6.43	20240105	192200	17.33	20240102	241000	-6.43	20240105	42950	425.03	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
73	20240109	131233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	229500	13500	2	6.25	330785516000	1486874	60.07	219000	230000	211000	280500	151500	216000	222471.18	1.34	-110	72480	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	158321	780.61	42.28	12	2.16	294.00	5428.00	241000	20240105	-4.77	42950	20231117	434.34	241000	-4.77	20240105	192200	19.41	20240102	241000	-4.77	20240105	42950	434.34	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
74	20240109	121244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	227000	11000	2	5.09	265405504500	1200627	48.50	219000	229500	211000	280500	151500	216000	221056.46	1.34	-110	-1972	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	156596	772.11	41.82	12	1.74	294.00	5428.00	241000	20240105	-5.81	42950	20231117	428.52	241000	-5.81	20240105	192200	18.11	20240102	241000	-5.81	20240105	42950	428.52	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
75	20240109	111238	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	223000	7000	2	3.24	172257390500	788978	31.87	219000	224500	211000	280500	151500	216000	218330.28	1.34	-110	-6769	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	153837	758.50	41.08	12	1.14	294.00	5428.00	241000	20240105	-7.47	42950	20231117	419.21	241000	-7.47	20240105	192200	16.02	20240102	241000	-7.47	20240105	42950	419.21	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
76	20240109	101235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	219000	3000	2	1.39	102948274500	475967	19.23	219000	222000	211000	280500	151500	216000	216292.99	1.34	-110	-1992	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	151078	744.90	40.35	12	0.69	294.00	5428.00	241000	20240105	-9.13	42950	20231117	409.90	241000	-9.13	20240105	192200	13.94	20240102	241000	-9.13	20240105	42950	409.90	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
77	20240109	091235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	213000	-3000	5	-1.39	46944206000	217347	8.78	219000	222000	211000	280500	151500	216000	215987.36	1.34	-110	-16003	233333	224666	209333	200666	185333	229000	205000	351	64500	500	151200	500	1	68985218	146939	724.49	39.24	12	0.32	294.00	5428.00	241000	20240105	-11.62	42950	20231117	395.93	241000	-11.62	20240105	192200	10.82	20240102	241000	-11.62	20240105	42950	395.93	20231117	0.00	N	450080	500	351 억		925694	N	N	272	N	00	N
78	20240108	161232	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	216000	15000	2	7.46	507569693900	2453596	51.97	196000	218000	194000	261000	141000	201000	206843.35	1.16	0	158782	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	149008	734.69	39.79	12	3.56	294.00	5428.00	241000	20240105	-10.37	42950	20231117	402.91	241000	-10.37	20240105	192200	12.38	20240102	241000	-10.37	20240105	42950	402.91	20231117	0.00	N	450080	500	351 억		803541	N	N	272	N	00	N
79	20240108	151233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	216000	15000	2	7.46	491680345900	2380049	50.41	196000	218000	194000	261000	141000	201000	206584.89	1.16	0	151377	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	149008	734.69	39.79	12	3.45	294.00	5428.00	241000	20240105	-10.37	42950	20231117	402.91	241000	-10.37	20240105	192200	12.38	20240102	241000	-10.37	20240105	42950	402.91	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
80	20240108	141232	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	214000	13000	2	6.47	402139985900	1965119	41.62	196000	215000	194000	261000	141000	201000	204639.60	1.16	0	73879	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	147628	727.89	39.43	12	2.85	294.00	5428.00	241000	20240105	-11.20	42950	20231117	398.25	241000	-11.20	20240105	192200	11.34	20240102	241000	-11.20	20240105	42950	398.25	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
81	20240108	131232	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	207000	6000	2	2.99	300122367400	1484602	31.44	196000	212000	194000	261000	141000	201000	202157.04	1.16	0	69494	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	142799	704.08	38.14	12	2.15	294.00	5428.00	241000	20240105	-14.11	42950	20231117	381.96	241000	-14.11	20240105	192200	7.70	20240102	241000	-14.11	20240105	42950	381.96	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
82	20240108	121233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	202000	1000	2	0.50	216944851900	1082788	22.93	196000	210500	194000	261000	141000	201000	200357.45	1.16	0	2140	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	139350	687.07	37.21	12	1.57	294.00	5428.00	241000	20240105	-16.18	42950	20231117	370.31	241000	-16.18	20240105	192200	5.10	20240102	241000	-16.18	20240105	42950	370.31	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
83	20240108	111234	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-1000	5	-0.50	203074353900	1013984	21.48	196000	210500	194000	261000	141000	201000	200273.49	1.16	0	-13690	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	137970	680.27	36.85	12	1.47	294.00	5428.00	241000	20240105	-17.01	42950	20231117	365.66	241000	-17.01	20240105	192200	4.06	20240102	241000	-17.01	20240105	42950	365.66	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
84	20240108	101234	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	202000	1000	2	0.50	171044341000	855499	18.12	196000	210500	194000	261000	141000	201000	199934.77	1.16	0	-37467	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	500	1	68985218	139350	687.07	37.21	12	1.24	294.00	5428.00	241000	20240105	-16.18	42950	20231117	370.31	241000	-16.18	20240105	192200	5.10	20240102	241000	-16.18	20240105	42950	370.31	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
85	20240108	091231	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198900	-2100	5	-1.04	86268672000	427241	9.05	196000	210500	194500	261000	141000	201000	201921.10	1.16	0	-11200	256000	228500	213500	186000	171000	221000	178500	351	60000	500	140700	100	1	68985218	137212	676.53	36.64	12	0.62	294.00	5428.00	241000	20240105	-17.47	42950	20231117	363.10	241000	-17.47	20240105	192200	3.49	20240102	241000	-17.47	20240105	42950	363.10	20231117	0.00	N	450080	500	351 억		803541	N	N	1099	N	00	N
86	20240105	161231	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	201000	-12000	5	-5.63	1024638490300	4666130	368.49	220000	241000	198500	276500	149500	213000	219644.17	1.18	36	-16990	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	138660	683.67	37.03	12	6.76	294.00	5428.00	241000	20240105	-16.60	42950	20231117	367.99	241000	-16.60	20240105	192200	4.58	20240102	241000	-16.60	20240105	42950	367.99	20231117	0.00	N	450080	500	351 억		815962	N	N	1097	N	01	N
87	20240105	151232	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	203500	-9500	5	-4.46	996292692200	4525413	357.37	220000	241000	198500	276500	149500	213000	220155.23	1.18	36	-21854	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	140385	692.18	37.49	12	6.56	294.00	5428.00	241000	20240105	-15.56	42950	20231117	373.81	241000	-15.56	20240105	192200	5.88	20240102	241000	-15.56	20240105	42950	373.81	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
88	20240105	141229	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	214000	1000	2	0.47	776833498000	3450288	272.47	220000	241000	213000	276500	149500	213000	225150.65	1.18	36	8007	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	147628	727.89	39.43	12	5.00	294.00	5428.00	241000	20240105	-11.20	42950	20231117	398.25	241000	-11.20	20240105	192200	11.34	20240102	241000	-11.20	20240105	42950	398.25	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
89	20240105	131231	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	217000	4000	2	1.88	723144105000	3203573	252.99	220000	241000	213000	276500	149500	213000	225730.84	1.18	36	-5086	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	149698	738.10	39.98	12	4.64	294.00	5428.00	241000	20240105	-9.96	42950	20231117	405.24	241000	-9.96	20240105	192200	12.90	20240102	241000	-9.96	20240105	42950	405.24	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
90	20240105	121231	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	222000	9000	2	4.23	644291311000	2840341	224.30	220000	241000	213000	276500	149500	213000	226836.33	1.18	36	15839	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	153147	755.10	40.90	12	4.12	294.00	5428.00	241000	20240105	-7.88	42950	20231117	416.88	241000	-7.88	20240105	192200	15.50	20240102	241000	-7.88	20240105	42950	416.88	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
91	20240105	111228	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	226000	13000	2	6.10	604931576500	2664546	210.42	220000	241000	213000	276500	149500	213000	227030.36	1.18	36	14833	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	155907	768.71	41.64	12	3.86	294.00	5428.00	241000	20240105	-6.22	42950	20231117	426.19	241000	-6.22	20240105	192200	17.59	20240102	241000	-6.22	20240105	42950	426.19	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
92	20240105	101232	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	228500	15500	2	7.28	456339455500	1998910	157.85	220000	241000	213000	276500	149500	213000	228294.83	1.18	36	-935	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	157631	777.21	42.10	12	2.90	294.00	5428.00	241000	20240105	-5.19	42950	20231117	432.01	241000	-5.19	20240105	192200	18.89	20240102	241000	-5.19	20240105	42950	432.01	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
93	20240105	091228	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	215500	2500	2	1.17	96337537000	436415	34.46	220000	227500	213000	276500	149500	213000	220749.12	1.18	36	-4611	222466	217732	208766	204032	195066	220100	206400	351	63500	500	149100	500	1	68985218	148663	732.99	39.70	12	0.63	294.00	5428.00	227500	20240105	-5.27	42950	20231117	401.75	227500	-5.27	20240105	192200	12.12	20240102	227500	-5.27	20240105	42950	401.75	20231117	0.00	N	450080	500	351 억		815962	N	N	511	N	01	N
94	20240104	161225	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	213000	7000	2	3.40	247076378600	1190799	84.15	201000	213500	199800	267500	144500	206000	207419.72	1.14	0	29335	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	146939	724.49	39.24	12	1.73	294.00	5428.00	223000	20231219	-4.48	42950	20231117	395.93	213500	-0.23	20240104	192200	10.82	20240102	223000	-4.48	20231219	42950	395.93	20231117	0.00	N	450080	500	351 억		784676	N	N	506	N	02	N
95	20240104	151228	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	212500	6500	2	3.16	233250972600	1126023	79.58	201000	213500	199800	267500	144500	206000	207145.86	1.14	0	28649	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	146594	722.79	39.15	12	1.63	294.00	5428.00	223000	20231219	-4.71	42950	20231117	394.76	213500	-0.47	20240104	192200	10.56	20240102	223000	-4.71	20231219	42950	394.76	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
96	20240104	141227	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	211000	5000	2	2.43	181027241100	880199	62.20	201000	211500	199800	267500	144500	206000	205666.25	1.14	0	19264	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	145559	717.69	38.87	12	1.28	294.00	5428.00	223000	20231219	-5.38	42950	20231117	391.27	211500	-0.24	20240104	192200	9.78	20240102	223000	-5.38	20231219	42950	391.27	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
97	20240104	131227	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	209000	3000	2	1.46	160929619600	784314	55.43	201000	211500	199800	267500	144500	206000	205185.16	1.14	0	13251	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	144179	710.88	38.50	12	1.14	294.00	5428.00	223000	20231219	-6.28	42950	20231117	386.61	211500	-1.18	20240104	192200	8.74	20240102	223000	-6.28	20231219	42950	386.61	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
98	20240104	121223	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	209000	3000	2	1.46	127485546600	624958	44.17	201000	209500	199800	267500	144500	206000	203990.49	1.14	0	8268	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	144179	710.88	38.50	12	0.91	294.00	5428.00	223000	20231219	-6.28	42950	20231117	386.61	209500	-0.24	20240104	192200	8.74	20240102	223000	-6.28	20231219	42950	386.61	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
99	20240104	111223	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	206500	500	2	0.24	104477658600	514477	36.36	201000	209000	199800	267500	144500	206000	203075.31	1.14	0	4728	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	142454	702.38	38.04	12	0.75	294.00	5428.00	223000	20231219	-7.40	42950	20231117	380.79	209000	0.00	20240103	192200	7.44	20240102	223000	-7.40	20231219	42950	380.79	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
100	20240104	101222	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	202500	-3500	5	-1.70	66727660600	331171	23.40	201000	205000	199800	267500	144500	206000	201489.65	1.14	0	-3151	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	139695	688.78	37.31	12	0.48	294.00	5428.00	223000	20231219	-9.19	42950	20231117	371.48	209000	-3.11	20240103	192200	5.36	20240102	223000	-9.19	20231219	42950	371.48	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
101	20240104	091227	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	204500	-1500	5	-0.73	25916470300	128480	9.08	201000	205000	199900	267500	144500	206000	201715.02	1.14	0	-2003	217533	211766	203233	197466	188933	214650	200350	351	61500	500	0	500	1	68985218	141075	695.58	37.68	12	0.19	294.00	5428.00	223000	20231219	-8.30	42950	20231117	376.14	209000	-2.15	20240103	192200	6.40	20240102	223000	-8.30	20231219	42950	376.14	20231117	0.00	N	450080	500	351 억		784676	N	N	1227	N	02	N
102	20240103	161223	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	206000	6100	2	3.05	284690780400	1404564	96.43	197200	209000	194700	259500	140000	199900	202680.96	1.06	0	56315	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	500	1	68985218	142110	700.68	37.95	12	2.04	294.00	5428.00	223000	20231219	-7.62	42950	20231117	379.63	209000	-1.44	20240103	192200	7.18	20240102	223000	-7.62	20231219	42950	379.63	20231117	0.00	N	450080	500	351 억		730943	N	N	1227	N	02	N
103	20240103	151220	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	205000	5100	2	2.55	266227018900	1315123	90.29	197200	209000	194700	259500	140000	199900	202438.21	1.06	0	50791	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	500	1	68985218	141420	697.28	37.77	12	1.91	294.00	5428.00	223000	20231219	-8.07	42950	20231117	377.30	209000	-1.91	20240103	192200	6.66	20240102	223000	-8.07	20231219	42950	377.30	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
104	20240103	141219	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	204000	4100	2	2.05	240199872400	1188674	81.61	197200	209000	194700	259500	140000	199900	202076.78	1.06	0	39040	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	500	1	68985218	140730	693.88	37.58	12	1.72	294.00	5428.00	223000	20231219	-8.52	42950	20231117	374.97	209000	-2.39	20240103	192200	6.14	20240102	223000	-8.52	20231219	42950	374.97	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
105	20240103	131219	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	205500	5600	2	2.80	208607866400	1034239	71.01	197200	209000	194700	259500	140000	199900	201704.63	1.06	0	30749	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	500	1	68985218	141765	698.98	37.86	12	1.50	294.00	5428.00	223000	20231219	-7.85	42950	20231117	378.46	209000	-1.67	20240103	192200	6.92	20240102	223000	-7.85	20231219	42950	378.46	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
106	20240103	121224	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	199800	-100	5	-0.05	122275416700	612742	42.07	197200	204000	194700	259500	140000	199900	199553.57	1.06	0	19071	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	100	1	68985218	137832	679.59	36.81	12	0.89	294.00	5428.00	223000	20231219	-10.40	42950	20231117	365.19	204000	-2.06	20240103	192200	3.95	20240102	223000	-10.40	20231219	42950	365.19	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
107	20240103	111219	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	199900	0	3	0.00	111860783000	560601	38.49	197200	204000	194700	259500	140000	199900	199536.20	1.06	0	14029	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	100	1	68985218	137901	679.93	36.83	12	0.81	294.00	5428.00	223000	20231219	-10.36	42950	20231117	365.42	204000	-2.01	20240103	192200	4.01	20240102	223000	-10.36	20231219	42950	365.42	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
108	20240103	101219	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	199600	-300	5	-0.15	86979278200	436062	29.94	197200	204000	194700	259500	140000	199900	199463.77	1.06	0	8763	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	100	1	68985218	137694	678.91	36.77	12	0.63	294.00	5428.00	223000	20231219	-10.49	42950	20231117	364.73	204000	-2.16	20240103	192200	3.85	20240102	223000	-10.49	20231219	42950	364.73	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
109	20240103	091219	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	201500	1600	2	0.80	35323745000	176855	12.14	197200	204000	194700	259500	140000	199900	199731.25	1.06	0	1409	207833	203866	198033	194066	188233	205850	196050	351	59600	500	0	500	1	68985218	139005	685.37	37.12	12	0.26	294.00	5428.00	223000	20231219	-9.64	42950	20231117	369.15	204000	-1.23	20240103	192200	4.84	20240102	223000	-9.64	20231219	42950	369.15	20231117	0.00	N	450080	500	351 억		730943	N	N	226	N	02	N
110	20240102	161216	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	199900	11400	2	6.05	284735086500	1440735	38.59	192400	202000	192200	245000	132000	188500	197628.13	0.88	0	130398	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	137901	679.93	36.83	12	2.09	294.00	5428.00	223000	20231219	-10.36	42950	20231117	365.42	202000	-1.04	20240102	192200	4.01	20240102	223000	-10.36	20231219	42950	365.42	20231117	0.00	N	450080	500	351 억		604712	N	N	226	N	02	N
111	20240102	151215	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	199700	11200	2	5.94	272371271100	1378833	36.93	192400	202000	192200	245000	132000	188500	197543.33	0.88	0	123238	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	137763	679.25	36.79	12	2.00	294.00	5428.00	223000	20231219	-10.45	42950	20231117	364.96	202000	-1.14	20240102	192200	3.90	20240102	223000	-10.45	20231219	42950	364.96	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
112	20240102	141216	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	196500	8000	2	4.24	229553958500	1163456	31.16	192400	202000	192200	245000	132000	188500	197310.21	0.88	0	58747	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	135556	668.37	36.20	12	1.69	294.00	5428.00	223000	20231219	-11.88	42950	20231117	357.51	202000	-2.72	20240102	192200	2.24	20240102	223000	-11.88	20231219	42950	357.51	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
113	20240102	131209	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	196300	7800	2	4.14	205816670400	1042236	27.92	192400	202000	192200	245000	132000	188500	197483.69	0.88	0	45849	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	135418	667.69	36.16	12	1.51	294.00	5428.00	223000	20231219	-11.97	42950	20231117	357.04	202000	-2.82	20240102	192200	2.13	20240102	223000	-11.97	20231219	42950	357.04	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
114	20240102	121210	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	197800	9300	2	4.93	191079121800	967490	25.92	192400	202000	192200	245000	132000	188500	197508.07	0.88	0	36315	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	136453	672.79	36.44	12	1.40	294.00	5428.00	223000	20231219	-11.30	42950	20231117	360.54	202000	-2.08	20240102	192200	2.91	20240102	223000	-11.30	20231219	42950	360.54	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
115	20240102	111208	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	197800	9300	2	4.93	165603298000	838409	22.46	192400	202000	192200	245000	132000	188500	197530.42	0.88	0	23967	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	136453	672.79	36.44	12	1.22	294.00	5428.00	223000	20231219	-11.30	42950	20231117	360.54	202000	-2.08	20240102	192200	2.91	20240102	223000	-11.30	20231219	42950	360.54	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
116	20240102	101159	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	197400	8900	2	4.72	74854040700	381576	10.22	192400	199800	192200	245000	132000	188500	196188.54	0.88	0	-13085	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	136177	671.43	36.37	12	0.55	294.00	5428.00	223000	20231219	-11.48	42950	20231117	359.60	199800	-1.20	20240102	192200	2.71	20240102	223000	-11.48	20231219	42950	359.60	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N
117	20240102	091142	53	100.00	KOSPI200		전기.전자	N	N	N	N		N	188500	0	3	0.00	0	0	0.00	0	0	0	245000	132000	188500	0.00	0.88	0	0	215033	201766	183733	170466	152433	208400	177100	351	56500	500	0	100	1	68985218	130037	641.16	34.73	12	0.00	294.00	5428.00	223000	20231219	-15.47	42950	20231117	338.88	0	0.00	0	0	0.00	0	223000	-15.47	20231219	42950	338.88	20231117	0.00	N	450080	500	351 억		604712	N	N	2534	N	02	N