KissMeData/004490/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	120159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56000	100	2	0.18	323772200	5786	19.99	56300	56300	55600	72600	39200	55900	55957.86	27.19	0	-270	57033	56466	55833	55266	54633	56150	54950	70	16700	500	42480	100	1	14000000	7840	18.31	0.63	12	0.04	3059.00	88677.00	65800	20230920	-14.89	44650	20230726	25.42	61900	-9.53	20240111	55200	1.45	20240122	65800	-14.89	20230920	44650	25.42	20230726	0.76	N	004490	500	70 억		3806646	N	N	297	N	00	N
3	20240123	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56000	100	2	0.18	257431200	4601	15.90	56300	56300	55600	72600	39200	55900	55951.14	27.19	0	-145	57033	56466	55833	55266	54633	56150	54950	70	16700	500	42480	100	1	14000000	7840	18.31	0.63	12	0.03	3059.00	88677.00	65800	20230920	-14.89	44650	20230726	25.42	61900	-9.53	20240111	55200	1.45	20240122	65800	-14.89	20230920	44650	25.42	20230726	0.76	N	004490	500	70 억		3806646	N	N	297	N	00	N
4	20240123	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56000	100	2	0.18	125808900	2250	7.77	56300	56300	55600	72600	39200	55900	55915.07	27.19	0	-116	57033	56466	55833	55266	54633	56150	54950	70	16700	500	42480	100	1	14000000	7840	18.31	0.63	12	0.02	3059.00	88677.00	65800	20230920	-14.89	44650	20230726	25.42	61900	-9.53	20240111	55200	1.45	20240122	65800	-14.89	20230920	44650	25.42	20230726	0.76	N	004490	500	70 억		3806646	N	N	297	N	00	N
5	20240123	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	200	2	0.36	17961700	320	1.11	56300	56300	55800	72600	39200	55900	56130.31	27.19	0	51	57033	56466	55833	55266	54633	56150	54950	70	16700	500	42480	100	1	14000000	7854	18.34	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.74	44650	20230726	25.64	61900	-9.37	20240111	55200	1.63	20240122	65800	-14.74	20230920	44650	25.64	20230726	0.76	N	004490	500	70 억		3806646	N	N	297	N	00	N
6	20240119	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	-200	5	-0.36	2351274400	41921	186.37	56200	57100	55300	73100	39500	56300	56088.22	27.27	0	-6278	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7854	18.34	0.63	12	0.30	3059.00	88677.00	65800	20230920	-14.74	44600	20230113	25.78	61900	-9.37	20240111	55300	1.45	20240119	65800	-14.74	20230920	44650	25.64	20230726	0.77	N	004490	500	70 억		3818302	N	N	10	N	00	N
7	20240119	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	-400	5	-0.71	2015709400	35948	159.81	56200	57100	55300	73100	39500	56300	56072.92	27.27	0	-5468	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7826	18.27	0.63	12	0.26	3059.00	88677.00	65800	20230920	-15.05	44600	20230113	25.34	61900	-9.69	20240111	55300	1.08	20240119	65800	-15.05	20230920	44650	25.20	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
8	20240119	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55500	-800	5	-1.42	1567479200	27901	124.04	56200	57100	55400	73100	39500	56300	56180.04	27.27	0	-1564	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7770	18.14	0.63	12	0.20	3059.00	88677.00	65800	20230920	-15.65	44600	20230113	24.44	61900	-10.34	20240111	55400	0.18	20240119	65800	-15.65	20230920	44650	24.30	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
9	20240119	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56000	-300	5	-0.53	1147264000	20361	90.52	56200	57100	55900	73100	39500	56300	56346.15	27.27	0	-595	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7840	18.31	0.63	12	0.15	3059.00	88677.00	65800	20230920	-14.89	44600	20230113	25.56	61900	-9.53	20240111	55800	0.36	20240103	65800	-14.89	20230920	44650	25.42	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
10	20240119	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56100	-200	5	-0.36	971632000	17226	76.58	56200	57100	55900	73100	39500	56300	56404.97	27.27	0	892	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7854	18.34	0.63	12	0.12	3059.00	88677.00	65800	20230920	-14.74	44600	20230113	25.78	61900	-9.37	20240111	55800	0.54	20240103	65800	-14.74	20230920	44650	25.64	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
11	20240119	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56200	-100	5	-0.18	709887600	12574	55.90	56200	57100	55900	73100	39500	56300	56456.78	27.27	0	1323	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7868	18.37	0.63	12	0.09	3059.00	88677.00	65800	20230920	-14.59	44600	20230113	26.01	61900	-9.21	20240111	55800	0.72	20240103	65800	-14.59	20230920	44650	25.87	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
12	20240119	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56800	500	2	0.89	447947300	7930	35.25	56200	57100	55900	73100	39500	56300	56487.68	27.27	0	1958	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7952	18.57	0.64	12	0.06	3059.00	88677.00	65800	20230920	-13.68	44600	20230113	27.35	61900	-8.24	20240111	55800	1.79	20240103	65800	-13.68	20230920	44650	27.21	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
13	20240119	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56400	100	2	0.18	28662200	510	2.27	56200	56400	56200	73100	39500	56300	56200.39	27.27	0	69	58433	57366	56733	55666	55033	57050	55350	70	16800	500	42780	100	1	14000000	7896	18.44	0.64	12	0.00	3059.00	88677.00	65800	20230920	-14.29	44600	20230113	26.46	61900	-8.89	20240111	55800	1.08	20240103	65800	-14.29	20230920	44650	26.32	20230726	0.77	N	004490	500	70 억		3818302	N	N	104	N	00	N
14	20240118	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	-1000	5	-1.75	1239791300	21894	50.56	56500	57800	56100	74400	40200	57300	56640.18	27.30	0	-4045	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7882	18.40	0.63	12	0.16	3059.00	88677.00	65800	20230920	-14.44	44600	20230113	26.23	61900	-9.05	20240111	55800	0.90	20240103	65800	-14.44	20230920	44650	26.09	20230726	0.77	N	004490	500	70 억		3822449	N	N	104	N	00	N
15	20240118	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-800	5	-1.40	1003199300	17693	40.86	56500	57800	56100	74400	40200	57300	56700.35	27.30	0	-3523	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7910	18.47	0.64	12	0.13	3059.00	88677.00	65800	20230920	-14.13	44600	20230113	26.68	61900	-8.72	20240111	55800	1.25	20240103	65800	-14.13	20230920	44650	26.54	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
16	20240118	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-800	5	-1.40	768476900	13529	31.24	56500	57800	56200	74400	40200	57300	56802.20	27.30	0	-5048	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7910	18.47	0.64	12	0.10	3059.00	88677.00	65800	20230920	-14.13	44600	20230113	26.68	61900	-8.72	20240111	55800	1.25	20240103	65800	-14.13	20230920	44650	26.54	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
17	20240118	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	-400	5	-0.70	518226600	9103	21.02	56500	57800	56500	74400	40200	57300	56929.21	27.30	0	-2058	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7966	18.60	0.64	12	0.07	3059.00	88677.00	65800	20230920	-13.53	44600	20230113	27.58	61900	-8.08	20240111	55800	1.97	20240103	65800	-13.53	20230920	44650	27.44	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
18	20240118	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	-400	5	-0.70	491356100	8631	19.93	56500	57800	56500	74400	40200	57300	56929.22	27.30	0	-1958	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7966	18.60	0.64	12	0.06	3059.00	88677.00	65800	20230920	-13.53	44600	20230113	27.58	61900	-8.08	20240111	55800	1.97	20240103	65800	-13.53	20230920	44650	27.44	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
19	20240118	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	-400	5	-0.70	391236700	6872	15.87	56500	57800	56500	74400	40200	57300	56932.00	27.30	0	-1257	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7966	18.60	0.64	12	0.05	3059.00	88677.00	65800	20230920	-13.53	44600	20230113	27.58	61900	-8.08	20240111	55800	1.97	20240103	65800	-13.53	20230920	44650	27.44	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
20	20240118	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57100	-200	5	-0.35	207922000	3652	8.43	56500	57800	56500	74400	40200	57300	56933.73	27.30	0	450	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7994	18.67	0.64	12	0.03	3059.00	88677.00	65800	20230920	-13.22	44600	20230113	28.03	61900	-7.75	20240111	55800	2.33	20240103	65800	-13.22	20230920	44650	27.88	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
21	20240118	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56700	-600	5	-1.05	43526400	769	1.78	56500	57300	56500	74400	40200	57300	56601.30	27.30	0	317	60366	58832	57866	56332	55366	58350	55850	70	17100	500	43540	100	1	14000000	7938	18.54	0.64	12	0.01	3059.00	88677.00	65800	20230920	-13.83	44600	20230113	27.13	61900	-8.40	20240111	55800	1.61	20240103	65800	-13.83	20230920	44650	26.99	20230726	0.77	N	004490	500	70 억		3822449	N	N	49	N	00	N
22	20240117	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57300	-1400	5	-2.39	2495706900	43297	92.90	58100	59400	56900	76300	41100	58700	57642.45	27.32	0	11	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8022	18.73	0.65	12	0.31	3059.00	88677.00	65800	20230920	-12.92	44600	20230113	28.48	61900	-7.43	20240111	55800	2.69	20240103	65800	-12.92	20230920	44650	28.33	20230726	0.78	N	004490	500	70 억		3824647	N	N	49	N	00	N
23	20240117	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	-1200	5	-2.04	2366296800	41043	88.06	58100	59400	56900	76300	41100	58700	57654.09	27.32	0	942	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8050	18.80	0.65	12	0.29	3059.00	88677.00	65800	20230920	-12.61	44600	20230113	28.92	61900	-7.11	20240111	55800	3.05	20240103	65800	-12.61	20230920	44650	28.78	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
24	20240117	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57700	-1000	5	-1.70	2275107500	39461	84.67	58100	59400	56900	76300	41100	58700	57654.58	27.32	0	1960	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8078	18.86	0.65	12	0.28	3059.00	88677.00	65800	20230920	-12.31	44600	20230113	29.37	61900	-6.79	20240111	55800	3.41	20240103	65800	-12.31	20230920	44650	29.23	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
25	20240117	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57900	-800	5	-1.36	2026945000	35154	75.43	58100	59400	56900	76300	41100	58700	57659.01	27.32	0	1907	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8106	18.93	0.65	12	0.25	3059.00	88677.00	65800	20230920	-12.01	44600	20230113	29.82	61900	-6.46	20240111	55800	3.76	20240103	65800	-12.01	20230920	44650	29.68	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
26	20240117	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	-1100	5	-1.87	1692119200	29341	62.96	58100	59400	56900	76300	41100	58700	57670.81	27.32	0	893	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8064	18.83	0.65	12	0.21	3059.00	88677.00	65800	20230920	-12.46	44600	20230113	29.15	61900	-6.95	20240111	55800	3.23	20240103	65800	-12.46	20230920	44650	29.00	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
27	20240117	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	-1100	5	-1.87	1031951200	17951	38.52	58100	59400	56900	76300	41100	58700	57487.11	27.32	0	435	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8064	18.83	0.65	12	0.13	3059.00	88677.00	65800	20230920	-12.46	44600	20230113	29.15	61900	-6.95	20240111	55800	3.23	20240103	65800	-12.46	20230920	44650	29.00	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
28	20240117	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57100	-1600	5	-2.73	529662300	9176	19.69	58100	59400	57000	76300	41100	58700	57722.57	27.32	0	-2222	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	7994	18.67	0.64	12	0.07	3059.00	88677.00	65800	20230920	-13.22	44600	20230113	28.03	61900	-7.75	20240111	55800	2.33	20240103	65800	-13.22	20230920	44650	27.88	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
29	20240117	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	200	2	0.34	55217800	949	2.04	58100	59400	58100	76300	41100	58700	58185.25	27.32	0	370	60300	59500	59000	58200	57700	59250	57950	70	17600	500	44610	100	1	14000000	8246	19.25	0.66	12	0.01	3059.00	88677.00	65800	20230920	-10.49	44600	20230113	32.06	61900	-4.85	20240111	55800	5.56	20240103	65800	-10.49	20230920	44650	31.91	20230726	0.78	N	004490	500	70 억		3824647	N	N	93	N	00	N
30	20240116	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58700	-800	5	-1.34	2753275300	46549	121.33	58900	59800	58500	77300	41700	59500	59147.97	27.29	0	4345	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8218	19.19	0.66	12	0.33	3059.00	88677.00	65800	20230920	-10.79	44600	20230113	31.61	61900	-5.17	20240111	55800	5.20	20240103	65800	-10.79	20230920	44650	31.47	20230726	0.80	N	004490	500	70 억		3820083	N	N	93	N	00	N
31	20240116	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58800	-700	5	-1.18	2321559000	39201	102.18	58900	59800	58700	77300	41700	59500	59221.93	27.29	0	4159	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8232	19.22	0.66	12	0.28	3059.00	88677.00	65800	20230920	-10.64	44600	20230113	31.84	61900	-5.01	20240111	55800	5.38	20240103	65800	-10.64	20230920	44650	31.69	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
32	20240116	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59400	-100	5	-0.17	1592243800	26849	69.98	58900	59800	58800	77300	41700	59500	59303.65	27.29	0	4903	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8316	19.42	0.67	12	0.19	3059.00	88677.00	65800	20230920	-9.73	44600	20230113	33.18	61900	-4.04	20240111	55800	6.45	20240103	65800	-9.73	20230920	44650	33.03	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
33	20240116	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	-200	5	-0.34	1109914800	18712	48.77	58900	59800	58800	77300	41700	59500	59315.67	27.29	0	2238	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8302	19.39	0.67	12	0.13	3059.00	88677.00	65800	20230920	-9.88	44600	20230113	32.96	61900	-4.20	20240111	55800	6.27	20240103	65800	-9.88	20230920	44650	32.81	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
34	20240116	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59400	-100	5	-0.17	1017348500	17152	44.71	58900	59800	58800	77300	41700	59500	59313.70	27.29	0	2366	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8316	19.42	0.67	12	0.12	3059.00	88677.00	65800	20230920	-9.73	44600	20230113	33.18	61900	-4.04	20240111	55800	6.45	20240103	65800	-9.73	20230920	44650	33.03	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
35	20240116	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59600	100	2	0.17	877847800	14807	38.59	58900	59800	58800	77300	41700	59500	59286.00	27.29	0	2810	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8344	19.48	0.67	12	0.11	3059.00	88677.00	65800	20230920	-9.42	44600	20230113	33.63	61900	-3.72	20240111	55800	6.81	20240103	65800	-9.42	20230920	44650	33.48	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
36	20240116	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59200	-300	5	-0.50	499935700	8439	22.00	58900	59700	58800	77300	41700	59500	59241.11	27.29	0	31	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8288	19.35	0.67	12	0.06	3059.00	88677.00	65800	20230920	-10.03	44600	20230113	32.74	61900	-4.36	20240111	55800	6.09	20240103	65800	-10.03	20230920	44650	32.59	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
37	20240116	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	-200	5	-0.34	53631600	910	2.37	58900	59300	58800	77300	41700	59500	58935.82	27.29	0	-70	60900	60200	59700	59000	58500	59950	58750	70	17800	500	45220	100	1	14000000	8302	19.39	0.67	12	0.01	3059.00	88677.00	65800	20230920	-9.88	44600	20230113	32.96	61900	-4.20	20240111	55800	6.27	20240103	65800	-9.88	20230920	44650	32.81	20230726	0.80	N	004490	500	70 억		3820083	N	N	7	N	00	N
38	20240115	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59500	-100	5	-0.17	2267351500	38051	94.99	59800	60400	59200	77400	41800	59600	59587.19	27.26	1069	7370	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8330	19.45	0.67	12	0.27	3059.00	88677.00	65800	20230920	-9.57	44000	20230109	35.23	61900	-3.88	20240111	55800	6.63	20240103	65800	-9.57	20230920	44650	33.26	20230726	0.79	N	004490	500	70 억		3815964	N	N	7	N	00	N
39	20240115	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59800	200	2	0.34	1728796900	28998	72.39	59800	60400	59200	77400	41800	59600	59617.80	27.26	1069	3335	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8372	19.55	0.67	12	0.21	3059.00	88677.00	65800	20230920	-9.12	44000	20230109	35.91	61900	-3.39	20240111	55800	7.17	20240103	65800	-9.12	20230920	44650	33.93	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
40	20240115	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59900	300	2	0.50	1255291900	21051	52.55	59800	60400	59200	77400	41800	59600	59630.99	27.26	1069	1554	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8386	19.58	0.68	12	0.15	3059.00	88677.00	65800	20230920	-8.97	44000	20230109	36.14	61900	-3.23	20240111	55800	7.35	20240103	65800	-8.97	20230920	44650	34.15	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
41	20240115	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59400	-200	5	-0.34	650859300	10905	27.22	59800	60400	59300	77400	41800	59600	59684.49	27.26	1069	-875	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8316	19.42	0.67	12	0.08	3059.00	88677.00	65800	20230920	-9.73	44000	20230109	35.00	61900	-4.04	20240111	55800	6.45	20240103	65800	-9.73	20230920	44650	33.03	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
42	20240115	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59400	-200	5	-0.34	477464900	7986	19.94	59800	60400	59300	77400	41800	59600	59787.76	27.26	1069	-762	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8316	19.42	0.67	12	0.06	3059.00	88677.00	65800	20230920	-9.73	44000	20230109	35.00	61900	-4.04	20240111	55800	6.45	20240103	65800	-9.73	20230920	44650	33.03	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
43	20240115	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59800	200	2	0.34	375879700	6281	15.68	59800	60400	59300	77400	41800	59600	59843.96	27.26	1069	-604	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8372	19.55	0.67	12	0.04	3059.00	88677.00	65800	20230920	-9.12	44000	20230109	35.91	61900	-3.39	20240111	55800	7.17	20240103	65800	-9.12	20230920	44650	33.93	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
44	20240115	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60200	600	2	1.01	182145800	3047	7.61	59800	60200	59300	77400	41800	59600	59778.79	27.26	1069	417	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8428	19.68	0.68	12	0.02	3059.00	88677.00	65800	20230920	-8.51	44000	20230109	36.82	61900	-2.75	20240111	55800	7.89	20240103	65800	-8.51	20230920	44650	34.83	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
45	20240115	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59800	200	2	0.34	23431200	392	0.98	59800	60000	59400	77400	41800	59600	59773.91	27.26	1069	-87	62400	61000	59000	57600	55600	61700	58300	70	17800	500	45290	100	1	14000000	8372	19.55	0.67	12	0.00	3059.00	88677.00	65800	20230920	-9.12	44000	20230109	35.91	61900	-3.39	20240111	55800	7.17	20240103	65800	-9.12	20230920	44650	33.93	20230726	0.79	N	004490	500	70 억		3815964	N	N	127	N	00	N
46	20240112	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59600	300	2	0.51	2377414300	39990	92.30	59000	60400	57000	77000	41600	59300	59450.07	27.27	151	-3384	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8344	19.48	0.67	12	0.29	3059.00	88677.00	65800	20230920	-9.42	42650	20230106	39.74	61900	-3.72	20240111	55800	6.81	20240103	65800	-9.42	20230920	44600	33.63	20230113	0.80	N	004490	500	70 억		3817108	N	N	127	N	00	N
47	20240112	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59600	300	2	0.51	2179354100	36668	84.63	59000	60400	57000	77000	41600	59300	59434.77	27.27	151	-2497	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8344	19.48	0.67	12	0.26	3059.00	88677.00	65800	20230920	-9.42	42650	20230106	39.74	61900	-3.72	20240111	55800	6.81	20240103	65800	-9.42	20230920	44600	33.63	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
48	20240112	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59700	400	2	0.67	1884991900	31727	73.23	59000	60400	57000	77000	41600	59300	59412.86	27.27	151	-2556	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8358	19.52	0.67	12	0.23	3059.00	88677.00	65800	20230920	-9.27	42650	20230106	39.98	61900	-3.55	20240111	55800	6.99	20240103	65800	-9.27	20230920	44600	33.86	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
49	20240112	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60200	900	2	1.52	1561434900	26321	60.75	59000	60400	57000	77000	41600	59300	59322.78	27.27	151	-1262	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8428	19.68	0.68	12	0.19	3059.00	88677.00	65800	20230920	-8.51	42650	20230106	41.15	61900	-2.75	20240111	55800	7.89	20240103	65800	-8.51	20230920	44600	34.98	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
50	20240112	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60300	1000	2	1.69	1417610200	23934	55.24	59000	60400	57000	77000	41600	59300	59229.97	27.27	151	-575	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8442	19.71	0.68	12	0.17	3059.00	88677.00	65800	20230920	-8.36	42650	20230106	41.38	61900	-2.58	20240111	55800	8.06	20240103	65800	-8.36	20230920	44600	35.20	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
51	20240112	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60400	1100	2	1.85	1153670500	19543	45.10	59000	60400	57000	77000	41600	59300	59032.42	27.27	151	1661	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8456	19.75	0.68	12	0.14	3059.00	88677.00	65800	20230920	-8.21	42650	20230106	41.62	61900	-2.42	20240111	55800	8.24	20240103	65800	-8.21	20230920	44600	35.43	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
52	20240112	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	-700	5	-1.18	639626000	10918	25.20	59000	59200	57000	77000	41600	59300	58584.54	27.27	151	1596	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8204	19.16	0.66	12	0.08	3059.00	88677.00	65800	20230920	-10.94	42650	20230106	37.40	61900	-5.33	20240111	55800	5.02	20240103	65800	-10.94	20230920	44600	31.39	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
53	20240112	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	-300	5	-0.51	141670800	2425	5.60	59000	59000	57000	77000	41600	59300	58420.95	27.27	151	-747	62766	61032	60166	58432	57566	60600	58000	70	17700	500	45060	100	1	14000000	8260	19.29	0.67	12	0.02	3059.00	88677.00	65800	20230920	-10.33	42650	20230106	38.34	61900	-4.68	20240111	55800	5.73	20240103	65800	-10.33	20230920	44600	32.29	20230113	0.80	N	004490	500	70 억		3817108	N	N	17	N	00	N
54	20240111	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	-2000	5	-3.26	2586204600	42906	95.96	61900	61900	59300	79600	43000	61300	60280.72	27.28	105	945	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8302	19.39	0.67	12	0.31	3059.00	88677.00	65800	20230920	-9.88	42650	20230106	39.04	61900	-4.20	20240111	55800	6.27	20240103	65800	-9.88	20230920	44600	32.96	20230113	0.82	N	004490	500	70 억		3818613	N	N	17	N	00	N
55	20240111	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59900	-1400	5	-2.28	1920396700	31744	70.99	61900	61900	59800	79600	43000	61300	60496.37	27.28	105	-209	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8386	19.58	0.68	12	0.23	3059.00	88677.00	65800	20230920	-8.97	42650	20230106	40.45	61900	-3.23	20240111	55800	7.35	20240103	65800	-8.97	20230920	44600	34.30	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
56	20240111	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59800	-1500	5	-2.45	1622834200	26797	59.93	61900	61900	59800	79600	43000	61300	60560.29	27.28	105	768	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8372	19.55	0.67	12	0.19	3059.00	88677.00	65800	20230920	-9.12	42650	20230106	40.21	61900	-3.39	20240111	55800	7.17	20240103	65800	-9.12	20230920	44600	34.08	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
57	20240111	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60100	-1200	5	-1.96	1364229400	22483	50.28	61900	61900	59900	79600	43000	61300	60678.26	27.28	105	1785	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8414	19.65	0.68	12	0.16	3059.00	88677.00	65800	20230920	-8.66	42650	20230106	40.91	61900	-2.91	20240111	55800	7.71	20240103	65800	-8.66	20230920	44600	34.75	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
58	20240111	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60800	-500	5	-0.82	1079418300	17748	39.69	61900	61900	60100	79600	43000	61300	60819.15	27.28	105	1772	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8512	19.88	0.69	12	0.13	3059.00	88677.00	65800	20230920	-7.60	42650	20230106	42.56	61900	-1.78	20240111	55800	8.96	20240103	65800	-7.60	20230920	44600	36.32	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
59	20240111	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61000	-300	5	-0.49	739055800	12143	27.16	61900	61900	60100	79600	43000	61300	60862.70	27.28	105	920	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8540	19.94	0.69	12	0.09	3059.00	88677.00	65800	20230920	-7.29	42650	20230106	43.02	61900	-1.45	20240111	55800	9.32	20240103	65800	-7.29	20230920	44600	36.77	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
60	20240111	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61000	-300	5	-0.49	302261100	4939	11.05	61900	61900	60700	79600	43000	61300	61198.85	27.28	105	-257	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8540	19.94	0.69	12	0.04	3059.00	88677.00	65800	20230920	-7.29	42650	20230106	43.02	61900	-1.45	20240111	55800	9.32	20240103	65800	-7.29	20230920	44600	36.77	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
61	20240111	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61600	300	2	0.49	26932000	436	0.98	61900	61900	61400	79600	43000	61300	61770.64	27.28	105	-55	62700	62000	60800	60100	58900	62350	60450	70	18300	500	46580	100	1	14000000	8624	20.14	0.69	12	0.00	3059.00	88677.00	65800	20230920	-6.38	42650	20230106	44.43	61900	-0.48	20240111	55800	10.39	20240103	65800	-6.38	20230920	44600	38.12	20230113	0.82	N	004490	500	70 억		3818613	N	N	38	N	00	N
62	20240110	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61300	900	2	1.49	2711203300	44637	80.54	60100	61500	59600	78500	42300	60400	60738.57	27.24	-52	6050	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8582	20.04	0.69	12	0.32	3059.00	88677.00	65800	20230920	-6.84	41600	20230104	47.36	61500	-0.33	20240110	55800	9.86	20240103	65800	-6.84	20230920	44600	37.44	20230113	0.82	N	004490	500	70 억		3814106	N	N	38	N	00	N
63	20240110	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61300	900	2	1.49	2508087800	41325	74.56	60100	61500	59600	78500	42300	60400	60691.86	27.24	-52	6633	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8582	20.04	0.69	12	0.30	3059.00	88677.00	65800	20230920	-6.84	41600	20230104	47.36	61500	-0.33	20240110	55800	9.86	20240103	65800	-6.84	20230920	44600	37.44	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
64	20240110	140155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61000	600	2	0.99	2031675900	33548	60.53	60100	61400	59600	78500	42300	60400	60560.33	27.24	-52	9845	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8540	19.94	0.69	12	0.24	3059.00	88677.00	65800	20230920	-7.29	41600	20230104	46.63	61400	-0.65	20240110	55800	9.32	20240103	65800	-7.29	20230920	44600	36.77	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
65	20240110	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60500	100	2	0.17	1284791200	21273	38.38	60100	60900	59600	78500	42300	60400	60395.39	27.24	-52	6386	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8470	19.78	0.68	12	0.15	3059.00	88677.00	65800	20230920	-8.05	41600	20230104	45.43	60900	0.00	20240109	55800	8.42	20240103	65800	-8.05	20230920	44600	35.65	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
66	20240110	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60600	200	2	0.33	960355800	15901	28.69	60100	60900	59600	78500	42300	60400	60395.93	27.24	-52	5468	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8484	19.81	0.68	12	0.11	3059.00	88677.00	65800	20230920	-7.90	41600	20230104	45.67	60900	0.00	20240109	55800	8.60	20240103	65800	-7.90	20230920	44600	35.87	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
67	20240110	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60500	100	2	0.17	592091300	9818	17.71	60100	60700	59600	78500	42300	60400	60306.60	27.24	-52	2941	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8470	19.78	0.68	12	0.07	3059.00	88677.00	65800	20230920	-8.05	41600	20230104	45.43	60900	-0.66	20240109	55800	8.42	20240103	65800	-8.05	20230920	44600	35.65	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
68	20240110	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60400	0	3	0.00	436472300	7242	13.07	60100	60700	59600	78500	42300	60400	60269.36	27.24	-52	2813	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8456	19.75	0.68	12	0.05	3059.00	88677.00	65800	20230920	-8.21	41600	20230104	45.19	60900	-0.82	20240109	55800	8.24	20240103	65800	-8.21	20230920	44600	35.43	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
69	20240110	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60300	-100	5	-0.17	6265700	104	0.19	60100	60500	60100	78500	42300	60400	60227.17	27.24	-52	10	62533	61466	59833	58766	57133	62000	59300	70	18100	500	45900	100	1	14000000	8442	19.71	0.68	12	0.00	3059.00	88677.00	65800	20230920	-8.36	41600	20230104	44.95	60900	-0.99	20240109	55800	8.06	20240103	65800	-8.36	20230920	44600	35.20	20230113	0.82	N	004490	500	70 억		3814106	N	N	18	N	00	N
70	20240109	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60400	1400	2	2.37	3313987400	55167	111.78	59800	60900	58200	76700	41300	59000	60071.84	27.42	302	1558	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8456	19.75	0.68	12	0.39	3059.00	88677.00	65800	20230920	-8.21	40400	20230103	49.50	60900	-0.82	20240109	55800	8.24	20240103	65800	-8.21	20230920	44000	37.27	20230109	0.82	N	004490	500	70 억		3838875	N	N	18	N	00	N
71	20240109	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60200	1200	2	2.03	3062066000	50991	103.32	59800	60900	58200	76700	41300	59000	60051.11	27.42	302	3342	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8428	19.68	0.68	12	0.36	3059.00	88677.00	65800	20230920	-8.51	40400	20230103	49.01	60900	-1.15	20240109	55800	7.89	20240103	65800	-8.51	20230920	44000	36.82	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
72	20240109	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60400	1400	2	2.37	2809898600	46806	94.84	59800	60900	58200	76700	41300	59000	60032.87	27.42	302	5308	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8456	19.75	0.68	12	0.33	3059.00	88677.00	65800	20230920	-8.21	40400	20230103	49.50	60900	-0.82	20240109	55800	8.24	20240103	65800	-8.21	20230920	44000	37.27	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
73	20240109	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60100	1100	2	1.86	2231773300	37271	75.52	59800	60700	58200	76700	41300	59000	59879.62	27.42	302	2726	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8414	19.65	0.68	12	0.27	3059.00	88677.00	65800	20230920	-8.66	40400	20230103	48.76	60700	-0.99	20240109	55800	7.71	20240103	65800	-8.66	20230920	44000	36.59	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
74	20240109	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60300	1300	2	2.20	1930152500	32267	65.38	59800	60700	58200	76700	41300	59000	59818.16	27.42	302	4286	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8442	19.71	0.68	12	0.23	3059.00	88677.00	65800	20230920	-8.36	40400	20230103	49.26	60700	-0.66	20240109	55800	8.06	20240103	65800	-8.36	20230920	44000	37.05	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
75	20240109	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	60300	1300	2	2.20	1580485100	26471	53.64	59800	60700	58200	76700	41300	59000	59706.29	27.42	302	4774	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8442	19.71	0.68	12	0.19	3059.00	88677.00	65800	20230920	-8.36	40400	20230103	49.26	60700	-0.66	20240109	55800	8.06	20240103	65800	-8.36	20230920	44000	37.05	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
76	20240109	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	300	2	0.51	632411300	10714	21.71	59800	59800	58200	76700	41300	59000	59026.63	27.42	302	-334	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8302	19.39	0.67	12	0.08	3059.00	88677.00	65800	20230920	-9.88	40400	20230103	46.78	59800	-0.84	20240109	55800	6.27	20240103	65800	-9.88	20230920	44000	34.77	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
77	20240109	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	0	3	0.00	36355300	611	1.24	59800	59800	59000	76700	41300	59000	59501.31	27.42	302	-55	61266	60132	58566	57432	55866	60700	58000	70	17700	500	44840	100	1	14000000	8260	19.29	0.67	12	0.00	3059.00	88677.00	65800	20230920	-10.33	40400	20230103	46.04	59800	-1.34	20240109	55800	5.73	20240103	65800	-10.33	20230920	44000	34.09	20230109	0.82	N	004490	500	70 억		3838875	N	N	273	N	00	N
78	20240108	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	1500	2	2.61	2902891500	49335	122.01	57400	59700	57000	74700	40300	57500	58840.85	27.53	839	-4943	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8260	19.29	0.67	12	0.35	3059.00	88677.00	65800	20230920	-10.33	40400	20230103	46.04	59700	-1.17	20240108	55800	5.73	20240103	65800	-10.33	20230920	44000	34.09	20230109	0.82	N	004490	500	70 억		3854320	N	N	273	N	00	N
79	20240108	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59200	1700	2	2.96	2657584400	45179	111.74	57400	59700	57000	74700	40300	57500	58824.00	27.53	839	-4236	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8288	19.35	0.67	12	0.32	3059.00	88677.00	65800	20230920	-10.03	40400	20230103	46.53	59700	-0.84	20240108	55800	6.09	20240103	65800	-10.03	20230920	44000	34.55	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
80	20240108	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59500	2000	2	3.48	2160279200	36803	91.02	57400	59600	57000	74700	40300	57500	58699.07	27.53	839	-1888	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8330	19.45	0.67	12	0.26	3059.00	88677.00	65800	20230920	-9.57	40400	20230103	47.28	59600	-0.17	20240108	55800	6.63	20240103	65800	-9.57	20230920	44000	35.23	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
81	20240108	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	1400	2	2.43	1574815300	26926	66.59	57400	59300	57000	74700	40300	57500	58487.49	27.53	839	-2401	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8246	19.25	0.66	12	0.19	3059.00	88677.00	65800	20230920	-10.49	40400	20230103	45.79	59300	-0.67	20240108	55800	5.56	20240103	65800	-10.49	20230920	44000	33.86	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
82	20240108	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58800	1300	2	2.26	1249432300	21394	52.91	57400	59300	57000	74700	40300	57500	58401.86	27.53	839	-1219	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8232	19.22	0.66	12	0.15	3059.00	88677.00	65800	20230920	-10.64	40400	20230103	45.54	59300	-0.84	20240108	55800	5.38	20240103	65800	-10.64	20230920	44000	33.64	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
83	20240108	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58400	900	2	1.57	575338900	9924	24.54	57400	58700	57000	74700	40300	57500	57975.41	27.53	839	-1152	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8176	19.09	0.66	12	0.07	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	59100	-1.18	20240102	55800	4.66	20240103	65800	-11.25	20230920	44000	32.73	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
84	20240108	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58000	500	2	0.87	291991800	5073	12.55	57400	58100	57000	74700	40300	57500	57558.23	27.53	839	-168	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8120	18.96	0.65	12	0.04	3059.00	88677.00	65800	20230920	-11.85	40400	20230103	43.56	59100	-1.86	20240102	55800	3.94	20240103	65800	-11.85	20230920	44000	31.82	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
85	20240108	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57400	-100	5	-0.17	13205100	230	0.57	57400	57500	57400	74700	40300	57500	57405.69	27.53	839	74	59100	58300	57200	56400	55300	58700	56800	70	17200	500	43700	100	1	14000000	8036	18.76	0.65	12	0.00	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	59100	-2.88	20240102	55800	2.87	20240103	65800	-12.77	20230920	44000	30.45	20230109	0.82	N	004490	500	70 억		3854320	N	N	36	N	00	N
86	20240105	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	1200	2	2.13	2308067300	40220	93.57	56100	58000	56100	73100	39500	56300	57386.03	27.60	24	-4816	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	8050	18.80	0.65	12	0.29	3059.00	88677.00	65800	20230920	-12.61	40400	20230103	42.33	59100	-2.71	20240102	55800	3.05	20240103	65800	-12.61	20230920	42650	34.82	20230106	0.84	N	004490	500	70 억		3864099	N	N	33	N	00	N
87	20240105	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	1300	2	2.31	2124197000	37024	86.13	56100	58000	56100	73100	39500	56300	57373.51	27.60	24	-3892	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	8064	18.83	0.65	12	0.26	3059.00	88677.00	65800	20230920	-12.46	40400	20230103	42.57	59100	-2.54	20240102	55800	3.23	20240103	65800	-12.46	20230920	42650	35.05	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
88	20240105	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57700	1400	2	2.49	1433891000	25082	58.35	56100	57700	56100	73100	39500	56300	57168.13	27.60	24	-5238	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	8078	18.86	0.65	12	0.18	3059.00	88677.00	65800	20230920	-12.31	40400	20230103	42.82	59100	-2.37	20240102	55800	3.41	20240103	65800	-12.31	20230920	42650	35.29	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
89	20240105	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57000	700	2	1.24	787638400	13805	32.12	56100	57700	56100	73100	39500	56300	57054.57	27.60	24	-754	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	7980	18.63	0.64	12	0.10	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	59100	-3.55	20240102	55800	2.15	20240103	65800	-13.37	20230920	42650	33.65	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
90	20240105	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57400	1100	2	1.95	728839700	12776	29.72	56100	57700	56100	73100	39500	56300	57047.57	27.60	24	-550	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	8036	18.76	0.65	12	0.09	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	59100	-2.88	20240102	55800	2.87	20240103	65800	-12.77	20230920	42650	34.58	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
91	20240105	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57300	1000	2	1.78	586009200	10279	23.91	56100	57700	56100	73100	39500	56300	57010.33	27.60	24	-390	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	8022	18.73	0.65	12	0.07	3059.00	88677.00	65800	20230920	-12.92	40400	20230103	41.83	59100	-3.05	20240102	55800	2.69	20240103	65800	-12.92	20230920	42650	34.35	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
92	20240105	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	600	2	1.07	265188200	4674	10.87	56100	57400	56100	73100	39500	56300	56736.88	27.60	24	-52	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	7966	18.60	0.64	12	0.03	3059.00	88677.00	65800	20230920	-13.53	40400	20230103	40.84	59100	-3.72	20240102	55800	1.97	20240103	65800	-13.53	20230920	42650	33.41	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
93	20240105	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56400	100	2	0.18	19933600	355	0.83	56100	56400	56100	73100	39500	56300	56150.99	27.60	24	23	57700	57000	56400	55700	55100	57350	56050	70	16800	500	42780	100	1	14000000	7896	18.44	0.64	12	0.00	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	59100	-4.57	20240102	55800	1.08	20240103	65800	-14.29	20230920	42650	32.24	20230106	0.84	N	004490	500	70 억		3864099	N	N	132	N	00	N
94	20240104	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	-400	5	-0.71	2407439100	42748	65.97	56100	57100	55800	73700	39700	56700	56317.05	27.58	0	640	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7882	18.40	0.63	12	0.31	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	59100	-4.74	20240102	55800	0.90	20240104	65800	-14.44	20230920	41600	35.34	20230104	0.83	N	004490	500	70 억		3861407	N	N	119	N	00	N
95	20240104	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	-400	5	-0.71	2121921300	37678	58.15	56100	57100	55800	73700	39700	56700	56317.25	27.58	0	1657	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7882	18.40	0.63	12	0.27	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	59100	-4.74	20240102	55800	0.90	20240104	65800	-14.44	20230920	41600	35.34	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
96	20240104	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56400	-300	5	-0.53	1931897500	34315	52.96	56100	57100	55800	73700	39700	56700	56298.92	27.58	0	2249	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7896	18.44	0.64	12	0.25	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	59100	-4.57	20240102	55800	1.08	20240104	65800	-14.29	20230920	41600	35.58	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
97	20240104	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-200	5	-0.35	1636385200	29068	44.86	56100	57100	55800	73700	39700	56700	56295.07	27.58	0	1086	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7910	18.47	0.64	12	0.21	3059.00	88677.00	65800	20230920	-14.13	40400	20230103	39.85	59100	-4.40	20240102	55800	1.25	20240104	65800	-14.13	20230920	41600	35.82	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
98	20240104	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	1433343100	25453	39.28	56100	57100	55800	73700	39700	56700	56313.33	27.58	0	1097	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7868	18.37	0.63	12	0.18	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	59100	-4.91	20240102	55800	0.72	20240104	65800	-14.59	20230920	41600	35.10	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
99	20240104	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	1095233600	19417	29.97	56100	57100	55800	73700	39700	56700	56405.91	27.58	0	-455	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7868	18.37	0.63	12	0.14	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	59100	-4.91	20240102	55800	0.72	20240104	65800	-14.59	20230920	41600	35.10	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
100	20240104	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-200	5	-0.35	505562200	8945	13.80	56100	57100	55800	73700	39700	56700	56518.97	27.58	0	40	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7910	18.47	0.64	12	0.06	3059.00	88677.00	65800	20230920	-14.13	40400	20230103	39.85	59100	-4.40	20240102	55800	1.25	20240104	65800	-14.13	20230920	41600	35.82	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
101	20240104	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	-800	5	-1.41	49671400	887	1.37	56100	56200	55800	73700	39700	56700	55999.32	27.58	0	-237	59033	57866	56833	55666	54633	57350	55150	70	17000	500	43090	100	1	14000000	7826	18.27	0.63	12	0.01	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	59100	-5.41	20240102	55800	0.18	20240104	65800	-15.05	20230920	41600	34.38	20230104	0.83	N	004490	500	70 억		3861407	N	N	856	N	00	N
102	20240103	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56700	-1500	5	-2.58	3656462700	64478	132.16	58000	58000	55800	75600	40800	58200	56708.69	27.53	951	-5425	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	7938	18.54	0.64	12	0.46	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	59100	-4.06	20240102	55800	1.61	20240103	65800	-13.83	20230920	40400	40.35	20230103	0.94	N	004490	500	70 억		3853982	N	N	856	N	00	N
103	20240103	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57200	-1000	5	-1.72	3224687000	56908	116.65	58000	58000	55800	75600	40800	58200	56664.92	27.53	951	-3055	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	8008	18.70	0.65	12	0.41	3059.00	88677.00	65800	20230920	-13.07	40400	20230103	41.58	59100	-3.21	20240102	55800	2.51	20240103	65800	-13.07	20230920	40400	41.58	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
104	20240103	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	-1300	5	-2.23	2778806200	49096	100.63	58000	58000	55800	75600	40800	58200	56599.44	27.53	951	101	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	7966	18.60	0.64	12	0.35	3059.00	88677.00	65800	20230920	-13.53	40400	20230103	40.84	59100	-3.72	20240102	55800	1.97	20240103	65800	-13.53	20230920	40400	40.84	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
105	20240103	130153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56600	-1600	5	-2.75	2389152300	42234	86.57	58000	58000	55800	75600	40800	58200	56569.41	27.53	951	251	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	7924	18.50	0.64	12	0.30	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	59100	-4.23	20240102	55800	1.43	20240103	65800	-13.98	20230920	40400	40.10	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
106	20240103	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	-1900	5	-3.26	1932777900	34114	69.92	58000	58000	55900	75600	40800	58200	56656.44	27.53	951	-1640	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	7882	18.40	0.63	12	0.24	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	59100	-4.74	20240102	55900	0.72	20240103	65800	-14.44	20230920	40400	39.36	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
107	20240103	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56600	-1600	5	-2.75	1110996500	19498	39.97	58000	58000	56500	75600	40800	58200	56980.02	27.53	951	-2873	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	7924	18.50	0.64	12	0.14	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	59100	-4.23	20240102	56500	0.18	20240103	65800	-13.98	20230920	40400	40.10	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
108	20240103	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57200	-1000	5	-1.72	804483800	14089	28.88	58000	58000	56700	75600	40800	58200	57100.13	27.53	951	-2296	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	8008	18.70	0.65	12	0.10	3059.00	88677.00	65800	20230920	-13.07	40400	20230103	41.58	59100	-3.21	20240102	56700	0.88	20240103	65800	-13.07	20230920	40400	41.58	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
109	20240103	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57300	-900	5	-1.55	55317500	958	1.96	58000	58000	57300	75600	40800	58200	57742.69	27.53	951	-625	60133	59166	58133	57166	56133	59200	57200	70	17400	500	44230	100	1	14000000	8022	18.73	0.65	12	0.01	3059.00	88677.00	65800	20230920	-12.92	40400	20230103	41.83	59100	-3.05	20240102	57100	0.35	20240102	65800	-12.92	20230920	40400	41.83	20230103	0.94	N	004490	500	70 억		3853982	N	N	323	N	00	N
110	20240102	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58200	0	3	0.00	2832282300	48747	100.16	58200	59100	57100	75600	40800	58200	58101.57	27.60	0	202	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	59100	-1.52	20240102	57100	1.93	20240102	65800	-11.55	20230920	40400	44.06	20230103	1.01	N	004490	500	70 억		3863759	N	N	323	N	00	N
111	20240102	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	400	2	0.69	2644681200	45532	93.56	58200	59100	57100	75600	40800	58200	58084.01	27.60	0	840	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8204	19.16	0.66	12	0.33	3059.00	88677.00	65800	20230920	-10.94	40400	20230103	45.05	59100	-0.85	20240102	57100	2.63	20240102	65800	-10.94	20230920	40400	45.05	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
112	20240102	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	700	2	1.20	2253685900	38886	79.90	58200	59000	57100	75600	40800	58200	57956.23	27.60	0	1629	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8246	19.25	0.66	12	0.28	3059.00	88677.00	65800	20230920	-10.49	40400	20230103	45.79	59000	-0.17	20240102	57100	3.15	20240102	65800	-10.49	20230920	40400	45.79	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
113	20240102	130153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58700	500	2	0.86	1984293300	34300	70.48	58200	58900	57100	75600	40800	58200	57851.12	27.60	0	1003	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8218	19.19	0.66	12	0.25	3059.00	88677.00	65800	20230920	-10.79	40400	20230103	45.30	58900	-0.34	20240102	57100	2.80	20240102	65800	-10.79	20230920	40400	45.30	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
114	20240102	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58100	-100	5	-0.17	1430812500	24850	51.06	58200	58200	57100	75600	40800	58200	57577.97	27.60	0	-1554	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8134	18.99	0.66	12	0.18	3059.00	88677.00	65800	20230920	-11.70	40400	20230103	43.81	58200	-0.17	20240102	57100	1.75	20240102	65800	-11.70	20230920	40400	43.81	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
115	20240102	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57300	-900	5	-1.55	780794900	13591	27.93	58200	58200	57100	75600	40800	58200	57449.41	27.60	0	-2910	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8022	18.73	0.65	12	0.10	3059.00	88677.00	65800	20230920	-12.92	40400	20230103	41.83	58200	-1.55	20240102	57100	0.35	20240102	65800	-12.92	20230920	40400	41.83	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
116	20240102	100151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57700	-500	5	-0.86	85560100	1479	3.04	58200	58200	57400	75600	40800	58200	57849.97	27.60	0	-719	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8078	18.86	0.65	12	0.01	3059.00	88677.00	65800	20230920	-12.31	40400	20230103	42.82	58200	-0.86	20240102	57400	0.52	20240102	65800	-12.31	20230920	40400	42.82	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N
117	20240102	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58200	0	3	0.00	0	0	0.00	0	0	0	75600	40800	58200	0.00	27.60	0	0	59666	58932	58266	57532	56866	58600	57200	70	17400	500	44230	100	1	14000000	8148	19.03	0.66	12	0.00	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	0	0.00	0	0	0.00	0	65800	-11.55	20230920	40400	44.06	20230103	1.01	N	004490	500	70 억		3863759	N	N	264	N	00	N