KissMeData/020150/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	120338	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	32800	100	2	0.31	3035539550	92842	43.08	32700	32950	32400	42500	22900	32700	32695.75	9.33	0	-10519	34733	33716	33083	32066	31433	33400	31750	231	9800	500	24190	50	1	46110835	15124	34.53	1.04	12	0.20	950.00	31661.00	75000	20230306	-56.27	32400	20240123	1.23	42200	-22.27	20240102	32400	1.23	20240123	75000	-56.27	20230306	32400	1.23	20240123	1.57	N	020150	500	230 억		4300977	N	N	27	N	00	N
3	20240123	110338	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	32800	100	2	0.31	2573540650	78775	36.56	32700	32950	32400	42500	22900	32700	32669.45	9.33	0	-12728	34733	33716	33083	32066	31433	33400	31750	231	9800	500	24190	50	1	46110835	15124	34.53	1.04	12	0.17	950.00	31661.00	75000	20230306	-56.27	32400	20240123	1.23	42200	-22.27	20240102	32400	1.23	20240123	75000	-56.27	20230306	32400	1.23	20240123	1.57	N	020150	500	230 억		4300977	N	N	27	N	00	N
4	20240123	100337	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	32850	150	2	0.46	1466249000	44865	20.82	32700	32900	32400	42500	22900	32700	32681.29	9.33	0	-9007	34733	33716	33083	32066	31433	33400	31750	231	9800	500	24190	50	1	46110835	15147	34.58	1.04	12	0.10	950.00	31661.00	75000	20230306	-56.20	32400	20240123	1.39	42200	-22.16	20240102	32400	1.39	20240123	75000	-56.20	20230306	32400	1.39	20240123	1.57	N	020150	500	230 억		4300977	N	N	27	N	00	N
5	20240123	090337	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	32750	50	2	0.15	162513650	4966	2.30	32700	32900	32600	42500	22900	32700	32726.09	9.33	0	243	34733	33716	33083	32066	31433	33400	31750	231	9800	500	24190	50	1	46110835	15101	34.47	1.03	12	0.01	950.00	31661.00	75000	20230306	-56.33	32450	20240122	0.92	42200	-22.39	20240102	32450	0.92	20240122	75000	-56.33	20230306	32450	0.92	20240122	1.57	N	020150	500	230 억		4300977	N	N	27	N	00	N
6	20240119	160334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33900	250	2	0.74	5208497100	153593	57.80	33800	34500	33600	43700	23600	33650	33911.04	9.06	0	-13211	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15632	35.68	1.07	12	0.33	950.00	31661.00	75000	20230306	-54.80	33300	20240118	1.80	42200	-19.67	20240102	33300	1.80	20240118	75000	-54.80	20230306	33300	1.80	20240118	1.57	N	020150	500	230 억		4178893	N	N	24	N	00	N
7	20240119	150336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33900	250	2	0.74	4722727100	139251	52.40	33800	34500	33600	43700	23600	33650	33915.21	9.06	0	-12054	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15632	35.68	1.07	12	0.30	950.00	31661.00	75000	20230306	-54.80	33300	20240118	1.80	42200	-19.67	20240102	33300	1.80	20240118	75000	-54.80	20230306	33300	1.80	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
8	20240119	140334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33850	200	2	0.59	4030668250	118775	44.70	33800	34500	33600	43700	23600	33650	33935.33	9.06	0	-11812	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15609	35.63	1.07	12	0.26	950.00	31661.00	75000	20230306	-54.87	33300	20240118	1.65	42200	-19.79	20240102	33300	1.65	20240118	75000	-54.87	20230306	33300	1.65	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
9	20240119	130336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33700	50	2	0.15	3189066300	93930	35.35	33800	34500	33600	43700	23600	33650	33951.52	9.06	0	-12239	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15539	35.47	1.06	12	0.20	950.00	31661.00	75000	20230306	-55.07	33300	20240118	1.20	42200	-20.14	20240102	33300	1.20	20240118	75000	-55.07	20230306	33300	1.20	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
10	20240119	120337	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33650	0	3	0.00	2698767800	79398	29.88	33800	34500	33650	43700	23600	33650	33990.38	9.06	0	-9916	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15516	35.42	1.06	12	0.17	950.00	31661.00	75000	20230306	-55.13	33300	20240118	1.05	42200	-20.26	20240102	33300	1.05	20240118	75000	-55.13	20230306	33300	1.05	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
11	20240119	110336	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	33900	250	2	0.74	2093478800	61469	23.13	33800	34500	33750	43700	23600	33650	34057.47	9.06	0	-7842	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15632	35.68	1.07	12	0.13	950.00	31661.00	75000	20230306	-54.80	33300	20240118	1.80	42200	-19.67	20240102	33300	1.80	20240118	75000	-54.80	20230306	33300	1.80	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
12	20240119	100340	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	34350	700	2	2.08	1436518050	42131	15.86	33800	34500	33800	43700	23600	33650	34096.46	9.06	0	-3267	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15839	36.16	1.08	12	0.09	950.00	31661.00	75000	20230306	-54.20	33300	20240118	3.15	42200	-18.60	20240102	33300	3.15	20240118	75000	-54.20	20230306	33300	3.15	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
13	20240119	090335	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	34150	500	2	1.49	410162300	12040	4.53	33800	34500	33800	43700	23600	33650	34066.64	9.06	0	5175	35950	34800	34050	32900	32150	34425	32525	231	10050	500	24900	50	1	46110835	15747	35.95	1.08	12	0.03	950.00	31661.00	75000	20230306	-54.47	33300	20240118	2.55	42200	-19.08	20240102	33300	2.55	20240118	75000	-54.47	20230306	33300	2.55	20240118	1.57	N	020150	500	230 억		4178893	N	N	219	N	00	N
14	20240118	160335	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	33650	-1150	5	-3.30	8967853450	263436	112.75	34500	35200	33300	45200	24400	34800	34042.53	9.09	0	-41273	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15516	35.42	1.06	12	0.57	950.00	31661.00	75000	20230306	-55.13	33300	20240118	1.05	42200	-20.26	20240102	33300	1.05	20240118	75000	-55.13	20230306	33300	1.05	20240118	1.56	N	020150	500	230 억		4192214	N	N	219	N	00	N
15	20240118	150335	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	33550	-1250	5	-3.59	8341461850	244797	104.78	34500	35200	33300	45200	24400	34800	34075.00	9.09	0	-34414	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15470	35.32	1.06	12	0.53	950.00	31661.00	75000	20230306	-55.27	33300	20240118	0.75	42200	-20.50	20240102	33300	0.75	20240118	75000	-55.27	20230306	33300	0.75	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
16	20240118	140335	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	33550	-1250	5	-3.59	7104700100	207871	88.97	34500	35200	33300	45200	24400	34800	34178.39	9.09	0	-36286	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15470	35.32	1.06	12	0.45	950.00	31661.00	75000	20230306	-55.27	33300	20240118	0.75	42200	-20.50	20240102	33300	0.75	20240118	75000	-55.27	20230306	33300	0.75	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
17	20240118	130335	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34200	-600	5	-1.72	4039761250	116910	50.04	34500	35200	34050	45200	24400	34800	34554.44	9.09	0	-28503	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15770	36.00	1.08	12	0.25	950.00	31661.00	75000	20230306	-54.40	34050	20240118	0.44	42200	-18.96	20240102	34050	0.44	20240118	75000	-54.40	20230306	34050	0.44	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
18	20240118	120336	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34200	-600	5	-1.72	3352159600	96827	41.44	34500	35200	34200	45200	24400	34800	34620.08	9.09	0	-24806	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15770	36.00	1.08	12	0.21	950.00	31661.00	75000	20230306	-54.40	34200	20240118	0.00	42200	-18.96	20240102	34200	0.00	20240118	75000	-54.40	20230306	34200	0.00	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
19	20240118	110336	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34550	-250	5	-0.72	2290719400	66048	28.27	34500	35200	34300	45200	24400	34800	34682.64	9.09	0	-14681	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15931	36.37	1.09	12	0.14	950.00	31661.00	75000	20230306	-53.93	34300	20240118	0.73	42200	-18.13	20240102	34300	0.73	20240118	75000	-53.93	20230306	34300	0.73	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
20	20240118	100334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34950	150	2	0.43	1488494050	42985	18.40	34500	34950	34300	45200	24400	34800	34628.20	9.09	0	-9581	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	16116	36.79	1.10	12	0.09	950.00	31661.00	75000	20230306	-53.40	34300	20240118	1.90	42200	-17.18	20240102	34300	1.90	20240118	75000	-53.40	20230306	34300	1.90	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
21	20240118	090334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34650	-150	5	-0.43	257149800	7439	3.18	34500	34750	34450	45200	24400	34800	34567.64	9.09	0	-450	37600	36200	35500	34100	33400	35850	33750	231	10400	500	25750	50	1	46110835	15977	36.47	1.09	12	0.02	950.00	31661.00	75000	20230306	-53.80	34450	20240118	0.58	42200	-17.89	20240102	34450	0.58	20240118	75000	-53.80	20230306	34450	0.58	20240118	1.56	N	020150	500	230 억		4192214	N	N	185	N	00	N
22	20240117	160334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34800	-1900	5	-5.18	8230904600	231762	205.58	36800	36900	34800	47700	25700	36700	35515.47	9.17	-310	-14399	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16047	36.63	1.10	12	0.50	950.00	31661.00	75000	20230306	-53.60	34800	20240117	0.00	42200	-17.54	20240102	34800	0.00	20240117	75000	-53.60	20230306	34800	0.00	20240117	1.54	N	020150	500	230 억		4227579	N	N	185	N	00	N
23	20240117	150336	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	34950	-1750	5	-4.77	7510366900	211085	187.24	36800	36900	34850	47700	25700	36700	35579.82	9.17	-310	-6061	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16116	36.79	1.10	12	0.46	950.00	31661.00	75000	20230306	-53.40	34850	20240117	0.29	42200	-17.18	20240102	34850	0.29	20240117	75000	-53.40	20230306	34850	0.29	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
24	20240117	140334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	35050	-1650	5	-4.50	6529418000	183004	162.33	36800	36900	34850	47700	25700	36700	35679.10	9.17	-310	5156	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16162	36.89	1.11	12	0.40	950.00	31661.00	75000	20230306	-53.27	34850	20240117	0.57	42200	-16.94	20240102	34850	0.57	20240117	75000	-53.27	20230306	34850	0.57	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
25	20240117	130334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	35200	-1500	5	-4.09	4988720850	139071	123.36	36800	36900	35150	47700	25700	36700	35871.76	9.17	-310	10213	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16231	37.05	1.11	12	0.30	950.00	31661.00	75000	20230306	-53.07	35150	20240117	0.14	42200	-16.59	20240102	35150	0.14	20240117	75000	-53.07	20230306	35150	0.14	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
26	20240117	120335	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	35400	-1300	5	-3.54	4173106250	115972	102.87	36800	36900	35350	47700	25700	36700	35983.74	9.17	-310	15184	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16323	37.26	1.12	12	0.25	950.00	31661.00	75000	20230306	-52.80	35350	20240117	0.14	42200	-16.11	20240102	35350	0.14	20240117	75000	-52.80	20230306	35350	0.14	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
27	20240117	110336	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	36100	-600	5	-1.63	2416762300	66733	59.20	36800	36900	36000	47700	25700	36700	36215.40	9.17	-310	14897	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16646	38.00	1.14	12	0.14	950.00	31661.00	75000	20230306	-51.87	36000	20240117	0.28	42200	-14.45	20240102	36000	0.28	20240117	75000	-51.87	20230306	36000	0.28	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
28	20240117	100333	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	36150	-550	5	-1.50	1643776150	45338	40.22	36800	36900	36000	47700	25700	36700	36256.04	9.17	-310	9230	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16669	38.05	1.14	12	0.10	950.00	31661.00	75000	20230306	-51.80	36000	20240117	0.42	42200	-14.34	20240102	36000	0.42	20240117	75000	-51.80	20230306	36000	0.42	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
29	20240117	090334	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	36700	0	3	0.00	91324200	2484	2.20	36800	36900	36650	47700	25700	36700	36764.98	9.17	-310	-894	37766	37232	36966	36432	36166	37100	36300	231	11000	500	27150	50	1	46110835	16923	38.63	1.16	12	0.01	950.00	31661.00	75000	20230306	-51.07	36650	20240117	0.14	42200	-13.03	20240102	36650	0.14	20240117	75000	-51.07	20230306	36650	0.14	20240117	1.54	N	020150	500	230 억		4227579	N	N	944	N	00	N
30	20240116	160333	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	36700	-550	5	-1.48	4148749250	112386	74.89	36850	37500	36700	48400	26100	37250	36915.86	9.25	0	-43708	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	16923	38.63	1.16	12	0.24	950.00	31661.00	75000	20230306	-51.07	36650	20231026	0.14	42200	-13.03	20240102	36700	0.00	20240116	75000	-51.07	20230306	36650	0.14	20231026	1.54	N	020150	500	230 억		4263867	N	N	944	N	00	N
31	20240116	150334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	36750	-500	5	-1.34	3566057850	96516	64.32	36850	37500	36700	48400	26100	37250	36947.84	9.25	0	-35752	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	16946	38.68	1.16	12	0.21	950.00	31661.00	75000	20230306	-51.00	36650	20231026	0.27	42200	-12.91	20240102	36700	0.14	20240116	75000	-51.00	20230306	36650	0.27	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
32	20240116	140334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	36900	-350	5	-0.94	2678527750	72392	48.24	36850	37500	36700	48400	26100	37250	37000.33	9.25	0	-21218	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	17015	38.84	1.17	12	0.16	950.00	31661.00	75000	20230306	-50.80	36650	20231026	0.68	42200	-12.56	20240102	36700	0.54	20240116	75000	-50.80	20230306	36650	0.68	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
33	20240116	130333	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37050	-200	5	-0.54	2319401650	62664	41.76	36850	37500	36700	48400	26100	37250	37013.30	9.25	0	-15892	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	17084	39.00	1.17	12	0.14	950.00	31661.00	75000	20230306	-50.60	36650	20231026	1.09	42200	-12.20	20240102	36700	0.95	20240116	75000	-50.60	20230306	36650	1.09	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
34	20240116	120334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37050	-200	5	-0.54	2058457850	55617	37.06	36850	37500	36700	48400	26100	37250	37011.31	9.25	0	-12750	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	17084	39.00	1.17	12	0.12	950.00	31661.00	75000	20230306	-50.60	36650	20231026	1.09	42200	-12.20	20240102	36700	0.95	20240116	75000	-50.60	20230306	36650	1.09	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
35	20240116	110333	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37300	50	2	0.13	1805583100	48811	32.53	36850	37500	36700	48400	26100	37250	36991.32	9.25	0	-11780	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	17199	39.26	1.18	12	0.11	950.00	31661.00	75000	20230306	-50.27	36650	20231026	1.77	42200	-11.61	20240102	36700	1.63	20240116	75000	-50.27	20230306	36650	1.77	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
36	20240116	100333	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	36800	-450	5	-1.21	1214712150	32790	21.85	36850	37500	36800	48400	26100	37250	37045.20	9.25	0	-9467	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	16969	38.74	1.16	12	0.07	950.00	31661.00	75000	20230306	-50.93	36650	20231026	0.41	42200	-12.80	20240102	36800	0.00	20240116	75000	-50.93	20230306	36650	0.41	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
37	20240116	090331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37150	-100	5	-0.27	167833400	4536	3.02	36850	37250	36850	48400	26100	37250	37000.31	9.25	0	-23	38283	37766	37383	36866	36483	37575	36675	231	11150	500	27560	50	1	46110835	17130	39.11	1.17	12	0.01	950.00	31661.00	75000	20230306	-50.47	36650	20231026	1.36	42200	-11.97	20240102	36850	0.81	20240116	75000	-50.47	20230306	36650	1.36	20231026	1.54	N	020150	500	230 억		4263867	N	N	33	N	00	N
38	20240115	160332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37250	-300	5	-0.80	5563415900	149455	105.33	37500	37900	37000	48800	26300	37550	37224.68	9.22	48500	-3745	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17176	39.21	1.18	12	0.32	950.00	31661.00	75000	20230306	-50.33	36650	20231026	1.64	42200	-11.73	20240102	37000	0.68	20240115	75000	-50.33	20230306	36650	1.64	20231026	1.51	N	020150	500	230 억		4251135	N	N	33	N	00	N
39	20240115	150334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37200	-350	5	-0.93	5264943750	141439	99.68	37500	37900	37000	48800	26300	37550	37224.13	9.22	48500	-2754	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17153	39.16	1.17	12	0.31	950.00	31661.00	75000	20230306	-50.40	36650	20231026	1.50	42200	-11.85	20240102	37000	0.54	20240115	75000	-50.40	20230306	36650	1.50	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
40	20240115	140334	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37150	-400	5	-1.07	4500346650	120835	85.16	37500	37900	37000	48800	26300	37550	37243.73	9.22	48500	7295	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17130	39.11	1.17	12	0.26	950.00	31661.00	75000	20230306	-50.47	36650	20231026	1.36	42200	-11.97	20240102	37000	0.41	20240115	75000	-50.47	20230306	36650	1.36	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
41	20240115	130332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37050	-500	5	-1.33	3898517350	104631	73.74	37500	37900	37000	48800	26300	37550	37259.67	9.22	48500	10980	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17084	39.00	1.17	12	0.23	950.00	31661.00	75000	20230306	-50.60	36650	20231026	1.09	42200	-12.20	20240102	37000	0.14	20240115	75000	-50.60	20230306	36650	1.09	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
42	20240115	120332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37100	-450	5	-1.20	3258252250	87363	61.57	37500	37900	37000	48800	26300	37550	37295.56	9.22	48500	15899	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17107	39.05	1.17	12	0.19	950.00	31661.00	75000	20230306	-50.53	36650	20231026	1.23	42200	-12.09	20240102	37000	0.27	20240115	75000	-50.53	20230306	36650	1.23	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
43	20240115	110331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37150	-400	5	-1.07	1733803950	46276	32.61	37500	37900	37050	48800	26300	37550	37466.59	9.22	48500	-7390	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17130	39.11	1.17	12	0.10	950.00	31661.00	75000	20230306	-50.47	36650	20231026	1.36	42200	-11.97	20240102	37000	0.41	20240112	75000	-50.47	20230306	36650	1.36	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
44	20240115	100332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37550	0	3	0.00	1100618750	29287	20.64	37500	37900	37150	48800	26300	37550	37580.46	9.22	48500	-4158	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17315	39.53	1.19	12	0.06	950.00	31661.00	75000	20230306	-49.93	36650	20231026	2.46	42200	-11.02	20240102	37000	1.49	20240112	75000	-49.93	20230306	36650	2.46	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
45	20240115	090332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37250	-300	5	-0.80	110610900	2953	2.08	37500	37550	37250	48800	26300	37550	37457.07	9.22	48500	-885	38650	38100	37550	37000	36450	37825	36725	231	11250	500	27780	50	1	46110835	17176	39.21	1.18	12	0.01	950.00	31661.00	75000	20230306	-50.33	36650	20231026	1.64	42200	-11.73	20240102	37000	0.68	20240112	75000	-50.33	20230306	36650	1.64	20231026	1.51	N	020150	500	230 억		4251135	N	N	2	N	00	N
46	20240112	160331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37550	100	2	0.27	5314280600	141557	48.37	37600	38100	37000	48650	26250	37450	37541.63	9.12	3082	-31474	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17315	39.53	1.19	12	0.31	950.00	31661.00	75000	20230306	-49.93	36650	20231026	2.46	42200	-11.02	20240102	37000	1.49	20240112	75000	-49.93	20230306	36650	2.46	20231026	1.50	N	020150	500	230 억		4203454	N	N	2	N	00	N
47	20240112	150332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37600	150	2	0.40	4898624300	130493	44.59	37600	38100	37000	48650	26250	37450	37539.36	9.12	3082	-27279	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17338	39.58	1.19	12	0.28	950.00	31661.00	75000	20230306	-49.87	36650	20231026	2.59	42200	-10.90	20240102	37000	1.62	20240112	75000	-49.87	20230306	36650	2.59	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
48	20240112	140332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37600	150	2	0.40	4342656000	115680	39.53	37600	38100	37000	48650	26250	37450	37540.25	9.12	3082	-24628	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17338	39.58	1.19	12	0.25	950.00	31661.00	75000	20230306	-49.87	36650	20231026	2.59	42200	-10.90	20240102	37000	1.62	20240112	75000	-49.87	20230306	36650	2.59	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
49	20240112	130330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37750	300	2	0.80	3652512200	97282	33.24	37600	38100	37000	48650	26250	37450	37545.61	9.12	3082	-25861	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17407	39.74	1.19	12	0.21	950.00	31661.00	75000	20230306	-49.67	36650	20231026	3.00	42200	-10.55	20240102	37000	2.03	20240112	75000	-49.67	20230306	36650	3.00	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
50	20240112	120331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37850	400	2	1.07	3273705450	87266	29.82	37600	38100	37000	48650	26250	37450	37514.10	9.12	3082	-25855	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17453	39.84	1.20	12	0.19	950.00	31661.00	75000	20230306	-49.53	36650	20231026	3.27	42200	-10.31	20240102	37000	2.30	20240112	75000	-49.53	20230306	36650	3.27	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
51	20240112	110330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38000	550	2	1.47	2738654100	73167	25.00	37600	38100	37000	48650	26250	37450	37430.18	9.12	3082	-21308	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17522	40.00	1.20	12	0.16	950.00	31661.00	75000	20230306	-49.33	36650	20231026	3.68	42200	-9.95	20240102	37000	2.70	20240112	75000	-49.33	20230306	36650	3.68	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
52	20240112	100331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37200	-250	5	-0.67	1746699500	46921	16.03	37600	37700	37000	48650	26250	37450	37226.39	9.12	3082	-16681	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17153	39.16	1.17	12	0.10	950.00	31661.00	75000	20230306	-50.40	36650	20231026	1.50	42200	-11.85	20240102	37000	0.54	20240112	75000	-50.40	20230306	36650	1.50	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
53	20240112	090330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37400	-50	5	-0.13	278623000	7436	2.54	37600	37700	37200	48650	26250	37450	37469.47	9.12	3082	-4716	38983	38216	37833	37066	36683	38025	36875	231	11200	500	27710	50	1	46110835	17245	39.37	1.18	12	0.02	950.00	31661.00	75000	20230306	-50.13	36650	20231026	2.05	42200	-11.37	20240102	37200	0.54	20240112	75000	-50.13	20230306	36650	2.05	20231026	1.50	N	020150	500	230 억		4203454	N	N	3	N	00	N
54	20240111	160329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37450	-900	5	-2.35	11030666350	291322	148.41	38350	38600	37450	49850	26850	38350	37864.68	9.11	-2488	1906	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17269	39.42	1.18	12	0.63	950.00	31661.00	75000	20230306	-50.07	36650	20231026	2.18	42200	-11.26	20240102	37450	0.00	20240111	75000	-50.07	20230306	36650	2.18	20231026	1.50	N	020150	500	230 억		4201711	N	N	3	N	00	N
55	20240111	150331	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37700	-650	5	-1.69	8744581850	230347	117.35	38350	38600	37500	49850	26850	38350	37962.65	9.11	-2488	11802	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17384	39.68	1.19	12	0.50	950.00	31661.00	75000	20230306	-49.73	36650	20231026	2.86	42200	-10.66	20240102	37500	0.53	20240111	75000	-49.73	20230306	36650	2.86	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
56	20240111	140330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37750	-600	5	-1.56	7025293050	184674	94.08	38350	38600	37700	49850	26850	38350	38041.59	9.11	-2488	7812	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17407	39.74	1.19	12	0.40	950.00	31661.00	75000	20230306	-49.67	36650	20231026	3.00	42200	-10.55	20240102	37700	0.13	20240111	75000	-49.67	20230306	36650	3.00	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
57	20240111	130329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	37900	-450	5	-1.17	5682557600	149183	76.00	38350	38600	37750	49850	26850	38350	38091.19	9.11	-2488	26096	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17476	39.89	1.20	12	0.32	950.00	31661.00	75000	20230306	-49.47	36650	20231026	3.41	42200	-10.19	20240102	37750	0.40	20240111	75000	-49.47	20230306	36650	3.41	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
58	20240111	120330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38150	-200	5	-0.52	4669146450	122474	62.39	38350	38600	37750	49850	26850	38350	38123.57	9.11	-2488	33945	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17591	40.16	1.20	12	0.27	950.00	31661.00	75000	20230306	-49.13	36650	20231026	4.09	42200	-9.60	20240102	37750	1.06	20240111	75000	-49.13	20230306	36650	4.09	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
59	20240111	110332	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38100	-250	5	-0.65	4163297900	109252	55.66	38350	38600	37750	49850	26850	38350	38107.29	9.11	-2488	33598	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17568	40.11	1.20	12	0.24	950.00	31661.00	75000	20230306	-49.20	36650	20231026	3.96	42200	-9.72	20240102	37750	0.93	20240111	75000	-49.20	20230306	36650	3.96	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
60	20240111	100330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38150	-200	5	-0.52	2389367200	62595	31.89	38350	38600	37750	49850	26850	38350	38171.85	9.11	-2488	14498	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17591	40.16	1.20	12	0.14	950.00	31661.00	75000	20230306	-49.13	36650	20231026	4.09	42200	-9.60	20240102	37750	1.06	20240111	75000	-49.13	20230306	36650	4.09	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
61	20240111	090329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38150	-200	5	-0.52	298964500	7816	3.98	38350	38500	37750	49850	26850	38350	38250.32	9.11	-2488	-549	40550	39450	38850	37750	37150	39150	37450	231	11500	500	28370	50	1	46110835	17591	40.16	1.20	12	0.02	950.00	31661.00	75000	20230306	-49.13	36650	20231026	4.09	42200	-9.60	20240102	37750	1.06	20240111	75000	-49.13	20230306	36650	4.09	20231026	1.50	N	020150	500	230 억		4201711	N	N	21	N	00	N
62	20240110	160328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38350	-1400	5	-3.52	7574357600	195852	207.10	39750	39950	38250	51600	27850	39750	38674.37	9.20	184	-48446	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17684	40.37	1.21	12	0.42	950.00	31661.00	75000	20230306	-48.87	36650	20231026	4.64	42200	-9.12	20240102	38250	0.26	20240110	75000	-48.87	20230306	36650	4.64	20231026	1.48	N	020150	500	230 억		4241157	N	N	21	N	00	N
63	20240110	150329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38350	-1400	5	-3.52	6278212400	162027	171.34	39750	39950	38300	51600	27850	39750	38747.93	9.20	184	-32796	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17684	40.37	1.21	12	0.35	950.00	31661.00	75000	20230306	-48.87	36650	20231026	4.64	42200	-9.12	20240102	38300	0.13	20240110	75000	-48.87	20230306	36650	4.64	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
64	20240110	140330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38450	-1300	5	-3.27	5634116650	145240	153.58	39750	39950	38300	51600	27850	39750	38791.76	9.20	184	-26646	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17730	40.47	1.21	12	0.31	950.00	31661.00	75000	20230306	-48.73	36650	20231026	4.91	42200	-8.89	20240102	38300	0.39	20240110	75000	-48.73	20230306	36650	4.91	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
65	20240110	130329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38400	-1350	5	-3.40	4887001900	125767	132.99	39750	39950	38350	51600	27850	39750	38857.58	9.20	184	-23513	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17707	40.42	1.21	12	0.27	950.00	31661.00	75000	20230306	-48.80	36650	20231026	4.77	42200	-9.00	20240102	38350	0.13	20240110	75000	-48.80	20230306	36650	4.77	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
66	20240110	120329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38650	-1100	5	-2.77	3407384400	87328	92.35	39750	39950	38650	51600	27850	39750	39018.23	9.20	184	-16184	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17822	40.68	1.22	12	0.19	950.00	31661.00	75000	20230306	-48.47	36650	20231026	5.46	42200	-8.41	20240102	38650	0.00	20240110	75000	-48.47	20230306	36650	5.46	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
67	20240110	110329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38950	-800	5	-2.01	2585071450	66128	69.93	39750	39950	38750	51600	27850	39750	39091.92	9.20	184	-12420	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17960	41.00	1.23	12	0.14	950.00	31661.00	75000	20230306	-48.07	36650	20231026	6.28	42200	-7.70	20240102	38750	0.52	20240110	75000	-48.07	20230306	36650	6.28	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
68	20240110	100329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	38950	-800	5	-2.01	1788463450	45625	48.25	39750	39950	38800	51600	27850	39750	39199.19	9.20	184	-9484	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	17960	41.00	1.23	12	0.10	950.00	31661.00	75000	20230306	-48.07	36650	20231026	6.28	42200	-7.70	20240102	38800	0.39	20240110	75000	-48.07	20230306	36650	6.28	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
69	20240110	090328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39900	150	2	0.38	119293100	2995	3.17	39750	39950	39750	51600	27850	39750	39830.78	9.20	184	-231	41216	40482	40116	39382	39016	40300	39200	231	11850	500	29410	50	1	46110835	18398	42.00	1.26	12	0.01	950.00	31661.00	75000	20230306	-46.80	36650	20231026	8.87	42200	-5.45	20240102	39750	0.38	20240110	75000	-46.80	20230306	36650	8.87	20231026	1.48	N	020150	500	230 억		4241157	N	N	0	N	00	N
70	20240109	160328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39750	-300	5	-0.75	3771305300	93965	95.25	40850	40850	39750	52000	28050	40050	40135.62	9.22	713	-8066	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18329	41.84	1.26	12	0.20	950.00	31661.00	75000	20230306	-47.00	36650	20231026	8.46	42200	-5.81	20240102	39750	0.00	20240109	75000	-47.00	20230306	36650	8.46	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
71	20240109	150329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39800	-250	5	-0.62	3418025700	85086	86.25	40850	40850	39750	52000	28050	40050	40171.42	9.22	713	-6049	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18352	41.89	1.26	12	0.18	950.00	31661.00	75000	20230306	-46.93	36650	20231026	8.59	42200	-5.69	20240102	39750	0.13	20240109	75000	-46.93	20230306	36650	8.59	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
72	20240109	140328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39850	-200	5	-0.50	2781908200	69112	70.06	40850	40850	39800	52000	28050	40050	40252.17	9.22	713	-2125	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18375	41.95	1.26	12	0.15	950.00	31661.00	75000	20230306	-46.87	36650	20231026	8.73	42200	-5.57	20240102	39800	0.13	20240109	75000	-46.87	20230306	36650	8.73	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
73	20240109	130328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39900	-150	5	-0.37	2208744150	54739	55.49	40850	40850	39900	52000	28050	40050	40350.47	9.22	713	1100	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18398	42.00	1.26	12	0.12	950.00	31661.00	75000	20230306	-46.80	36650	20231026	8.87	42200	-5.45	20240102	39850	0.13	20240104	75000	-46.80	20230306	36650	8.87	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
74	20240109	120330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40000	-50	5	-0.12	1719528200	42517	43.10	40850	40850	40000	52000	28050	40050	40443.31	9.22	713	4818	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18444	42.11	1.26	12	0.09	950.00	31661.00	75000	20230306	-46.67	36650	20231026	9.14	42200	-5.21	20240102	39850	0.38	20240104	75000	-46.67	20230306	36650	9.14	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
75	20240109	110328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40250	200	2	0.50	1318325550	32527	32.97	40850	40850	40250	52000	28050	40050	40530.19	9.22	713	6687	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18560	42.37	1.27	12	0.07	950.00	31661.00	75000	20230306	-46.33	36650	20231026	9.82	42200	-4.62	20240102	39850	1.00	20240104	75000	-46.33	20230306	36650	9.82	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
76	20240109	100328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40550	500	2	1.25	977607450	24096	24.43	40850	40850	40350	52000	28050	40050	40571.36	9.22	713	5830	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18698	42.68	1.28	12	0.05	950.00	31661.00	75000	20230306	-45.93	36650	20231026	10.64	42200	-3.91	20240102	39850	1.76	20240104	75000	-45.93	20230306	36650	10.64	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
77	20240109	090328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40650	600	2	1.50	160257750	3935	3.99	40850	40850	40400	52000	28050	40050	40726.24	9.22	713	608	41316	40682	40266	39632	39216	40475	39425	231	11950	500	29630	50	1	46110835	18744	42.79	1.28	12	0.01	950.00	31661.00	75000	20230306	-45.80	36650	20231026	10.91	42200	-3.67	20240102	39850	2.01	20240104	75000	-45.80	20230306	36650	10.91	20231026	1.50	N	020150	500	230 억		4250987	N	N	1061	N	00	N
78	20240108	160328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40050	-350	5	-0.87	3955183300	98498	97.47	40400	40900	39850	52500	28300	40400	40155.02	9.23	-29	-10578	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18467	42.16	1.26	12	0.21	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	42200	-5.09	20240102	39850	0.50	20240108	75000	-46.60	20230306	36650	9.28	20231026	1.46	N	020150	500	230 억		4255990	N	N	1061	N	00	N
79	20240108	150329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40100	-300	5	-0.74	3727040350	92805	91.84	40400	40900	39850	52500	28300	40400	40159.91	9.23	-29	-9953	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18490	42.21	1.27	12	0.20	950.00	31661.00	75000	20230306	-46.53	36650	20231026	9.41	42200	-4.98	20240102	39850	0.63	20240108	75000	-46.53	20230306	36650	9.41	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
80	20240108	140328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40050	-350	5	-0.87	3488185850	86845	85.94	40400	40900	39850	52500	28300	40400	40165.65	9.23	-29	-12410	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18467	42.16	1.26	12	0.19	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	42200	-5.09	20240102	39850	0.50	20240108	75000	-46.60	20230306	36650	9.28	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
81	20240108	130327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40000	-400	5	-0.99	2815568750	70004	69.27	40400	40900	39900	52500	28300	40400	40220.11	9.23	-29	-10815	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18444	42.11	1.26	12	0.15	950.00	31661.00	75000	20230306	-46.67	36650	20231026	9.14	42200	-5.21	20240102	39850	0.38	20240104	75000	-46.67	20230306	36650	9.14	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
82	20240108	120329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40050	-350	5	-0.87	1847953650	45800	45.32	40400	40900	40050	52500	28300	40400	40348.33	9.23	-29	1592	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18467	42.16	1.26	12	0.10	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	42200	-5.09	20240102	39850	0.50	20240104	75000	-46.60	20230306	36650	9.28	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
83	20240108	110329	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40250	-150	5	-0.37	1260111200	31161	30.84	40400	40900	40150	52500	28300	40400	40438.73	9.23	-29	7367	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18560	42.37	1.27	12	0.07	950.00	31661.00	75000	20230306	-46.33	36650	20231026	9.82	42200	-4.62	20240102	39850	1.00	20240104	75000	-46.33	20230306	36650	9.82	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
84	20240108	100330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40550	150	2	0.37	845511600	20903	20.68	40400	40900	40150	52500	28300	40400	40449.29	9.23	-29	5897	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18698	42.68	1.28	12	0.05	950.00	31661.00	75000	20230306	-45.93	36650	20231026	10.64	42200	-3.91	20240102	39850	1.76	20240104	75000	-45.93	20230306	36650	10.64	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
85	20240108	090328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40750	350	2	0.87	111311450	2752	2.72	40400	40900	40250	52500	28300	40400	40447.47	9.23	-29	973	41566	40982	40416	39832	39266	41275	40125	231	12100	500	29890	50	1	46110835	18790	42.89	1.29	12	0.01	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	42200	-3.44	20240102	39850	2.26	20240104	75000	-45.67	20230306	36650	11.19	20231026	1.46	N	020150	500	230 억		4255990	N	N	3650	N	00	N
86	20240105	160327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40400	500	2	1.25	4087583400	100844	55.17	40000	41000	39850	51800	27950	39900	40533.77	9.19	590	15164	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18629	42.53	1.28	12	0.22	950.00	31661.00	75000	20230306	-46.13	36650	20231026	10.23	42200	-4.27	20240102	39850	1.38	20240105	75000	-46.13	20230306	36650	10.23	20231026	1.45	N	020150	500	230 억		4235382	N	N	3644	N	00	N
87	20240105	150328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40500	600	2	1.50	3581735650	88327	48.32	40000	41000	39850	51800	27950	39900	40550.90	9.19	590	11525	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18675	42.63	1.28	12	0.19	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	42200	-4.03	20240102	39850	1.63	20240105	75000	-46.00	20230306	36650	10.50	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
88	20240105	140327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40700	800	2	2.01	3019272250	74445	40.73	40000	41000	39850	51800	27950	39900	40557.13	9.19	590	8643	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18767	42.84	1.29	12	0.16	950.00	31661.00	75000	20230306	-45.73	36650	20231026	11.05	42200	-3.55	20240102	39850	2.13	20240105	75000	-45.73	20230306	36650	11.05	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
89	20240105	130328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40800	900	2	2.26	2565005850	63265	34.61	40000	41000	39850	51800	27950	39900	40543.89	9.19	590	10526	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18813	42.95	1.29	12	0.14	950.00	31661.00	75000	20230306	-45.60	36650	20231026	11.32	42200	-3.32	20240102	39850	2.38	20240105	75000	-45.60	20230306	36650	11.32	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
90	20240105	120328	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40800	900	2	2.26	2142377400	52925	28.95	40000	40900	39850	51800	27950	39900	40479.55	9.19	590	7271	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18813	42.95	1.29	12	0.11	950.00	31661.00	75000	20230306	-45.60	36650	20231026	11.32	42200	-3.32	20240102	39850	2.38	20240105	75000	-45.60	20230306	36650	11.32	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
91	20240105	110326	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40700	800	2	2.01	1678587750	41558	22.74	40000	40900	39850	51800	27950	39900	40391.51	9.19	590	6019	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18767	42.84	1.29	12	0.09	950.00	31661.00	75000	20230306	-45.73	36650	20231026	11.05	42200	-3.55	20240102	39850	2.13	20240105	75000	-45.73	20230306	36650	11.05	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
92	20240105	100330	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40450	550	2	1.38	918504450	22873	12.51	40000	40450	39850	51800	27950	39900	40156.77	9.19	590	-1306	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18652	42.58	1.28	12	0.05	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	42200	-4.15	20240102	39850	1.51	20240105	75000	-46.07	20230306	36650	10.37	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
93	20240105	090327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39850	-50	5	-0.13	118617100	2971	1.63	40000	40100	39850	51800	27950	39900	39925.02	9.19	590	-1858	41066	40482	40166	39582	39266	40325	39425	231	11900	500	29520	50	1	46110835	18375	41.95	1.26	12	0.01	950.00	31661.00	75000	20230306	-46.87	36650	20231026	8.73	42200	-5.57	20240102	39850	0.00	20240105	75000	-46.87	20230306	36650	8.73	20231026	1.45	N	020150	500	230 억		4235382	N	N	42	N	00	N
94	20240104	160325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39900	-1050	5	-2.56	7308749150	182301	144.94	40650	40750	39850	53200	28700	40950	40091.43	9.20	0	-46930	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18398	42.00	1.26	12	0.40	950.00	31661.00	75000	20230306	-46.80	36650	20231026	8.87	42200	-5.45	20240102	39850	0.13	20240104	75000	-46.80	20230306	36650	8.87	20231026	1.46	N	020150	500	230 억		4242859	N	N	21	N	00	N
95	20240104	150327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39950	-1000	5	-2.44	6693994650	166902	132.70	40650	40750	39850	53200	28700	40950	40106.95	9.20	0	-44494	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18421	42.05	1.26	12	0.36	950.00	31661.00	75000	20230306	-46.73	36650	20231026	9.00	42200	-5.33	20240102	39850	0.25	20240104	75000	-46.73	20230306	36650	9.00	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
96	20240104	140327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40000	-950	5	-2.32	5999950350	149527	118.88	40650	40750	39850	53200	28700	40950	40125.78	9.20	0	-45026	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18444	42.11	1.26	12	0.32	950.00	31661.00	75000	20230306	-46.67	36650	20231026	9.14	42200	-5.21	20240102	39850	0.38	20240104	75000	-46.67	20230306	36650	9.14	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
97	20240104	130327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	39950	-1000	5	-2.44	5039220250	125465	99.75	40650	40750	39850	53200	28700	40950	40163.87	9.20	0	-44752	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18421	42.05	1.26	12	0.27	950.00	31661.00	75000	20230306	-46.73	36650	20231026	9.00	42200	-5.33	20240102	39850	0.25	20240104	75000	-46.73	20230306	36650	9.00	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
98	20240104	120326	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40050	-900	5	-2.20	3592456650	89266	70.97	40650	40750	39950	53200	28700	40950	40243.79	9.20	0	-38807	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18467	42.16	1.26	12	0.19	950.00	31661.00	75000	20230306	-46.60	36650	20231026	9.28	42200	-5.09	20240102	39950	0.25	20240104	75000	-46.60	20230306	36650	9.28	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
99	20240104	110326	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40100	-850	5	-2.08	2989754150	74208	59.00	40650	40750	39950	53200	28700	40950	40288.15	9.20	0	-33058	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18490	42.21	1.27	12	0.16	950.00	31661.00	75000	20230306	-46.53	36650	20231026	9.41	42200	-4.98	20240102	39950	0.38	20240104	75000	-46.53	20230306	36650	9.41	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
100	20240104	100326	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40450	-500	5	-1.22	1046001850	25835	20.54	40650	40750	40250	53200	28700	40950	40486.40	9.20	0	-7764	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18652	42.58	1.28	12	0.06	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	42200	-4.15	20240102	40250	0.50	20240104	75000	-46.07	20230306	36650	10.37	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
101	20240104	090327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40450	-500	5	-1.22	161349450	3985	3.17	40650	40650	40250	53200	28700	40950	40480.12	9.20	0	-201	41916	41432	40916	40432	39916	41175	40175	231	12250	500	30300	50	1	46110835	18652	42.58	1.28	12	0.01	950.00	31661.00	75000	20230306	-46.07	36650	20231026	10.37	42200	-4.15	20240102	40250	0.50	20240104	75000	-46.07	20230306	36650	10.37	20231026	1.46	N	020150	500	230 억		4242859	N	N	267	N	00	N
102	20240103	160325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40950	-550	5	-1.33	5117786250	125460	117.14	41000	41400	40400	53900	29050	41500	40792.09	8.58	0	-22331	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18882	43.11	1.29	12	0.27	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	42200	-2.96	20240102	40400	1.36	20240103	75000	-45.40	20230306	36650	11.73	20231026	1.47	N	020150	500	230 억		3955567	N	N	267	N	00	N
103	20240103	150325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41050	-450	5	-1.08	4685562250	114909	107.29	41000	41400	40400	53900	29050	41500	40776.25	8.58	0	-21522	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18928	43.21	1.30	12	0.25	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	42200	-2.73	20240102	40400	1.61	20240103	75000	-45.27	20230306	36650	12.01	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
104	20240103	140323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41200	-300	5	-0.72	4349099450	106727	99.65	41000	41400	40400	53900	29050	41500	40749.72	8.58	0	-21006	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18998	43.37	1.30	12	0.23	950.00	31661.00	75000	20230306	-45.07	36650	20231026	12.41	42200	-2.37	20240102	40400	1.98	20240103	75000	-45.07	20230306	36650	12.41	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
105	20240103	130325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41050	-450	5	-1.08	3996475750	98136	91.63	41000	41400	40400	53900	29050	41500	40723.81	8.58	0	-21550	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18928	43.21	1.30	12	0.21	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	42200	-2.73	20240102	40400	1.61	20240103	75000	-45.27	20230306	36650	12.01	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
106	20240103	120327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40750	-750	5	-1.81	3370715800	82813	77.32	41000	41400	40400	53900	29050	41500	40702.69	8.58	0	-22934	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18790	42.89	1.29	12	0.18	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	42200	-3.44	20240102	40400	0.87	20240103	75000	-45.67	20230306	36650	11.19	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
107	20240103	110324	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40800	-700	5	-1.69	2990049950	73449	68.58	41000	41400	40400	53900	29050	41500	40709.15	8.58	0	-20036	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18813	42.95	1.29	12	0.16	950.00	31661.00	75000	20230306	-45.60	36650	20231026	11.32	42200	-3.32	20240102	40400	0.99	20240103	75000	-45.60	20230306	36650	11.32	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
108	20240103	100324	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	40750	-750	5	-1.81	1389253850	34012	31.76	41000	41400	40650	53900	29050	41500	40845.89	8.58	0	-8248	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18790	42.89	1.29	12	0.07	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	42200	-3.44	20240102	40650	0.25	20240103	75000	-45.67	20230306	36650	11.19	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
109	20240103	090324	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41050	-450	5	-1.08	225331500	5495	5.13	41000	41400	40900	53900	29050	41500	41006.19	8.58	0	-2336	42600	42050	41650	41100	40700	41850	40900	231	12400	500	30710	50	1	46110835	18928	43.21	1.30	12	0.01	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	42200	-2.73	20240102	40900	0.37	20240103	75000	-45.27	20230306	36650	12.01	20231026	1.47	N	020150	500	230 억		3955567	N	N	73	N	00	N
110	20240102	160324	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41500	-550	5	-1.31	4434096350	106679	108.73	41700	42200	41250	54600	29450	42050	41564.48	8.48	0	-13553	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19136	43.68	1.31	12	0.23	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	42200	-1.66	20240102	41250	0.61	20240102	75000	-44.67	20230306	36650	13.23	20231026	1.47	N	020150	500	230 억		3908458	N	N	73	N	00	N
111	20240102	150323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41650	-400	5	-0.95	4032374800	97007	98.87	41700	42200	41250	54600	29450	42050	41567.43	8.48	0	-10391	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19205	43.84	1.32	12	0.21	950.00	31661.00	75000	20230306	-44.47	36650	20231026	13.64	42200	-1.30	20240102	41250	0.97	20240102	75000	-44.47	20230306	36650	13.64	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
112	20240102	140325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41500	-550	5	-1.31	3342530000	80415	81.96	41700	42200	41250	54600	29450	42050	41565.46	8.48	0	-10481	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19136	43.68	1.31	12	0.17	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	42200	-1.66	20240102	41250	0.61	20240102	75000	-44.67	20230306	36650	13.23	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
113	20240102	130323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41450	-600	5	-1.43	2911606850	70015	71.36	41700	42200	41250	54600	29450	42050	41584.87	8.48	0	-7470	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19113	43.63	1.31	12	0.15	950.00	31661.00	75000	20230306	-44.73	36650	20231026	13.10	42200	-1.78	20240102	41250	0.48	20240102	75000	-44.73	20230306	36650	13.10	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
114	20240102	120323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41550	-500	5	-1.19	2554554000	61400	62.58	41700	42200	41250	54600	29450	42050	41604.46	8.48	0	-3252	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19159	43.74	1.31	12	0.13	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	42200	-1.54	20240102	41250	0.73	20240102	75000	-44.60	20230306	36650	13.37	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
115	20240102	110323	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	41500	-550	5	-1.31	1578004600	37816	38.54	41700	42200	41350	54600	29450	42050	41727.72	8.48	0	-5455	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19136	43.68	1.31	12	0.08	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	42200	-1.66	20240102	41350	0.36	20240102	75000	-44.67	20230306	36650	13.23	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
116	20240102	100319	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	42050	0	3	0.00	230191300	5491	5.60	41700	42200	41700	54600	29450	42050	41919.42	8.48	0	-739	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19390	44.26	1.33	12	0.01	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	42200	-0.36	20240102	41700	0.84	20240102	75000	-43.93	20230306	36650	14.73	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N
117	20240102	090317	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	42050	0	3	0.00	0	0	0.00	0	0	0	54600	29450	42050	0.00	8.48	0	0	42850	42450	41800	41400	40750	42650	41600	231	12550	500	31110	50	1	46110835	19390	44.26	1.33	12	0.00	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	0	0.00	0	0	0.00	0	75000	-43.93	20230306	36650	14.73	20231026	1.47	N	020150	500	230 억		3908458	N	N	249	N	00	N