KissMeData/336260/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	121159	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21300	250	2	1.19	2837944650	133428	68.02	20850	21550	20850	27350	14750	21050	21269.48	11.79	0	38068	21750	21400	21050	20700	20350	21225	20525	65	6300	100	15570	50	1	65493726	13950	453.19	3.33	12	0.20	47.00	6394.00	37300	20230309	-42.90	16050	20231101	32.71	25000	-14.80	20240103	20550	3.65	20240118	37300	-42.90	20230309	16050	32.71	20231101	1.52	N	336260	100	65 억		7721348	N	N	322	N	00	N
3	20240123	111153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21350	300	2	1.43	2586765800	121676	62.03	20850	21550	20850	27350	14750	21050	21259.46	11.79	0	37770	21750	21400	21050	20700	20350	21225	20525	65	6300	100	15570	50	1	65493726	13983	454.26	3.34	12	0.19	47.00	6394.00	37300	20230309	-42.76	16050	20231101	33.02	25000	-14.60	20240103	20550	3.89	20240118	37300	-42.76	20230309	16050	33.02	20231101	1.52	N	336260	100	65 억		7721348	N	N	322	N	00	N
4	20240123	101154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	450	2	2.14	1860477950	87682	44.70	20850	21550	20850	27350	14750	21050	21218.47	11.79	0	36931	21750	21400	21050	20700	20350	21225	20525	65	6300	100	15570	50	1	65493726	14081	457.45	3.36	12	0.13	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	25000	-14.00	20240103	20550	4.62	20240118	37300	-42.36	20230309	16050	33.96	20231101	1.52	N	336260	100	65 억		7721348	N	N	322	N	00	N
5	20240123	091154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21200	150	2	0.71	540368550	25681	13.09	20850	21250	20850	27350	14750	21050	21041.57	11.79	0	11035	21750	21400	21050	20700	20350	21225	20525	65	6300	100	15570	50	1	65493726	13885	451.06	3.32	12	0.04	47.00	6394.00	37300	20230309	-43.16	16050	20231101	32.09	25000	-15.20	20240103	20550	3.16	20240118	37300	-43.16	20230309	16050	32.09	20231101	1.52	N	336260	100	65 억		7721348	N	N	322	N	00	N
6	20240119	161146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	150	2	0.72	9350645750	439943	175.37	20950	21950	20800	26900	14500	20700	21254.43	11.86	0	-6966	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	13655	443.62	3.26	12	0.67	47.00	6394.00	37300	20230309	-44.10	16050	20231101	29.91	25000	-16.60	20240103	20550	1.46	20240118	37300	-44.10	20230309	16050	29.91	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
7	20240119	151150	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20900	200	2	0.97	6929793600	323838	129.09	20950	21950	20800	26900	14500	20700	21398.95	11.86	0	0	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	13688	444.68	3.27	12	0.49	47.00	6394.00	37300	20230309	-43.97	16050	20231101	30.22	25000	-16.40	20240103	20550	1.70	20240118	37300	-43.97	20230309	16050	30.22	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
8	20240119	141147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	150	2	0.72	6209893500	289301	115.32	20950	21950	20800	26900	14500	20700	21465.16	11.86	0	7473	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	13655	443.62	3.26	12	0.44	47.00	6394.00	37300	20230309	-44.10	16050	20231101	29.91	25000	-16.60	20240103	20550	1.46	20240118	37300	-44.10	20230309	16050	29.91	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
9	20240119	131147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21200	500	2	2.42	5221365200	242242	96.56	20950	21950	20950	26900	14500	20700	21554.33	11.86	0	24937	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	13885	451.06	3.32	12	0.37	47.00	6394.00	37300	20230309	-43.16	16050	20231101	32.09	25000	-15.20	20240103	20550	3.16	20240118	37300	-43.16	20230309	16050	32.09	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
10	20240119	121152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21100	400	2	1.93	4997654050	231658	92.34	20950	21950	20950	26900	14500	20700	21573.41	11.86	0	29432	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	13819	448.94	3.30	12	0.35	47.00	6394.00	37300	20230309	-43.43	16050	20231101	31.46	25000	-15.60	20240103	20550	2.68	20240118	37300	-43.43	20230309	16050	31.46	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
11	20240119	111151	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21400	700	2	3.38	4153873050	191951	76.51	20950	21950	20950	26900	14500	20700	21640.28	11.86	0	41633	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	14016	455.32	3.35	12	0.29	47.00	6394.00	37300	20230309	-42.63	16050	20231101	33.33	25000	-14.40	20240103	20550	4.14	20240118	37300	-42.63	20230309	16050	33.33	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
12	20240119	101155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21850	1150	2	5.56	2968534300	137102	54.65	20950	21950	20950	26900	14500	20700	21652.01	11.86	0	48076	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	14310	464.89	3.42	12	0.21	47.00	6394.00	37300	20230309	-41.42	16050	20231101	36.14	25000	-12.60	20240103	20550	6.33	20240118	37300	-41.42	20230309	16050	36.14	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
13	20240119	091148	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21400	700	2	3.38	534718900	25103	10.01	20950	21550	20950	26900	14500	20700	21301.00	11.86	0	1633	21800	21250	20900	20350	20000	21075	20175	65	6200	100	15310	50	1	65493726	14016	455.32	3.35	12	0.04	47.00	6394.00	37300	20230309	-42.63	16050	20231101	33.33	25000	-14.40	20240103	20550	4.14	20240118	37300	-42.63	20230309	16050	33.33	20231101	1.54	N	336260	100	65 억		7765492	N	N	65	N	00	N
14	20240118	161146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20700	-450	5	-2.13	5241265000	249963	72.85	20950	21450	20550	27450	14850	21150	20969.32	11.89	0	-35759	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13557	440.43	3.24	12	0.38	47.00	6394.00	37300	20230309	-44.50	16050	20231101	28.97	25000	-17.20	20240103	20550	0.73	20240118	37300	-44.50	20230309	16050	28.97	20231101	1.55	N	336260	100	65 억		7785054	N	N	65	N	00	N
15	20240118	151145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	-300	5	-1.42	4708723150	224257	65.36	20950	21450	20550	27450	14850	21150	20996.97	11.89	0	-28490	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13655	443.62	3.26	12	0.34	47.00	6394.00	37300	20230309	-44.10	16050	20231101	29.91	25000	-16.60	20240103	20550	1.46	20240118	37300	-44.10	20230309	16050	29.91	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
16	20240118	141146	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20700	-450	5	-2.13	4225532600	200966	58.57	20950	21450	20550	27450	14850	21150	21026.08	11.89	0	-23152	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13557	440.43	3.24	12	0.31	47.00	6394.00	37300	20230309	-44.50	16050	20231101	28.97	25000	-17.20	20240103	20550	0.73	20240118	37300	-44.50	20230309	16050	28.97	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
17	20240118	131144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21000	-150	5	-0.71	2746338150	129808	37.83	20950	21450	20950	27450	14850	21150	21156.93	11.89	0	-11517	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13754	446.81	3.28	12	0.20	47.00	6394.00	37300	20230309	-43.70	16050	20231101	30.84	25000	-16.00	20240103	20950	0.24	20240118	37300	-43.70	20230309	16050	30.84	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
18	20240118	121148	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	-100	5	-0.47	2415473900	114085	33.25	20950	21450	20950	27450	14850	21150	21172.59	11.89	0	-7998	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13786	447.87	3.29	12	0.17	47.00	6394.00	37300	20230309	-43.57	16050	20231101	31.15	25000	-15.80	20240103	20950	0.48	20240118	37300	-43.57	20230309	16050	31.15	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
19	20240118	111147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21150	0	3	0.00	1925601400	90857	26.48	20950	21450	20950	27450	14850	21150	21193.78	11.89	0	-5092	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13852	450.00	3.31	12	0.14	47.00	6394.00	37300	20230309	-43.30	16050	20231101	31.78	25000	-15.40	20240103	20950	0.95	20240118	37300	-43.30	20230309	16050	31.78	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
20	20240118	101143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21400	250	2	1.18	1252526050	59103	17.23	20950	21450	20950	27450	14850	21150	21192.28	11.89	0	8363	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	14016	455.32	3.35	12	0.09	47.00	6394.00	37300	20230309	-42.63	16050	20231101	33.33	25000	-14.40	20240103	20950	2.15	20240118	37300	-42.63	20230309	16050	33.33	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
21	20240118	091144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21200	50	2	0.24	502498950	23865	6.96	20950	21250	20950	27450	14850	21150	21055.75	11.89	0	7491	22583	21866	21483	20766	20383	21675	20575	65	6300	100	15650	50	1	65493726	13885	451.06	3.32	12	0.04	47.00	6394.00	37300	20230309	-43.16	16050	20231101	32.09	25000	-15.20	20240103	20950	1.19	20240118	37300	-43.16	20230309	16050	32.09	20231101	1.55	N	336260	100	65 억		7785054	N	N	29	N	00	N
22	20240117	161142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21150	-1000	5	-4.51	7263349350	339432	235.74	22000	22200	21100	28750	15550	22150	21399.14	11.96	0	-32829	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	13852	450.00	3.31	12	0.52	47.00	6394.00	37300	20230309	-43.30	16050	20231101	31.78	25000	-15.40	20240103	21100	0.24	20240117	37300	-43.30	20230309	16050	31.78	20231101	1.56	N	336260	100	65 억		7830929	N	N	29	N	00	N
23	20240117	151145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21150	-1000	5	-4.51	6655412900	310843	215.88	22000	22200	21100	28750	15550	22150	21410.85	11.96	0	-37288	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	13852	450.00	3.31	12	0.47	47.00	6394.00	37300	20230309	-43.30	16050	20231101	31.78	25000	-15.40	20240103	21100	0.24	20240117	37300	-43.30	20230309	16050	31.78	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
24	20240117	141142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21250	-900	5	-4.06	5876029550	274025	190.31	22000	22200	21100	28750	15550	22150	21443.41	11.96	0	-32340	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	13917	452.13	3.32	12	0.42	47.00	6394.00	37300	20230309	-43.03	16050	20231101	32.40	25000	-15.00	20240103	21100	0.71	20240117	37300	-43.03	20230309	16050	32.40	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
25	20240117	131142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21200	-950	5	-4.29	5286890750	246224	171.00	22000	22200	21150	28750	15550	22150	21471.87	11.96	0	-25805	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	13885	451.06	3.32	12	0.38	47.00	6394.00	37300	20230309	-43.16	16050	20231101	32.09	25000	-15.20	20240103	21150	0.24	20240117	37300	-43.16	20230309	16050	32.09	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
26	20240117	121144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21200	-950	5	-4.29	4710645950	219084	152.16	22000	22200	21200	28750	15550	22150	21501.55	11.96	0	-14662	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	13885	451.06	3.32	12	0.33	47.00	6394.00	37300	20230309	-43.16	16050	20231101	32.09	25000	-15.20	20240103	21200	0.00	20240117	37300	-43.16	20230309	16050	32.09	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
27	20240117	111145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21400	-750	5	-3.39	3845049250	178381	123.89	22000	22200	21300	28750	15550	22150	21555.26	11.96	0	-4574	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	14016	455.32	3.35	12	0.27	47.00	6394.00	37300	20230309	-42.63	16050	20231101	33.33	25000	-14.40	20240103	21300	0.47	20240117	37300	-42.63	20230309	16050	33.33	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
28	20240117	101142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21400	-750	5	-3.39	2764032250	127862	88.80	22000	22200	21350	28750	15550	22150	21617.31	11.96	0	-10320	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	14016	455.32	3.35	12	0.20	47.00	6394.00	37300	20230309	-42.63	16050	20231101	33.33	25000	-14.40	20240103	21350	0.23	20240117	37300	-42.63	20230309	16050	33.33	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
29	20240117	091145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21650	-500	5	-2.26	644051800	29411	20.43	22000	22200	21650	28750	15550	22150	21898.33	11.96	0	-9258	22850	22500	22300	21950	21750	22400	21850	65	6600	100	16390	50	1	65493726	14179	460.64	3.39	12	0.04	47.00	6394.00	37300	20230309	-41.96	16050	20231101	34.89	25000	-13.40	20240103	21650	0.00	20240117	37300	-41.96	20230309	16050	34.89	20231101	1.56	N	336260	100	65 억		7830929	N	N	272	N	00	N
30	20240116	161140	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-400	5	-1.77	3183869350	142809	55.39	22300	22650	22100	29300	15800	22550	22294.65	12.01	0	-26977	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14507	471.28	3.46	12	0.22	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	25000	-11.40	20240103	22100	0.23	20240116	37300	-40.62	20230309	16050	38.01	20231101	1.55	N	336260	100	65 억		7863126	N	N	272	N	00	N
31	20240116	151137	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-350	5	-1.55	2949485950	132230	51.29	22300	22650	22100	29300	15800	22550	22305.72	12.01	0	-24151	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14540	472.34	3.47	12	0.20	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	25000	-11.20	20240103	22100	0.45	20240116	37300	-40.48	20230309	16050	38.32	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
32	20240116	141140	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	-250	5	-1.11	2353780100	105392	40.88	22300	22650	22100	29300	15800	22550	22333.57	12.01	0	-18321	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14605	474.47	3.49	12	0.16	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	25000	-10.80	20240103	22100	0.90	20240116	37300	-40.21	20230309	16050	38.94	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
33	20240116	131141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	-250	5	-1.11	2025312450	90645	35.16	22300	22650	22100	29300	15800	22550	22343.34	12.01	0	-17274	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14605	474.47	3.49	12	0.14	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	25000	-10.80	20240103	22100	0.90	20240116	37300	-40.21	20230309	16050	38.94	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
34	20240116	121138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-200	5	-0.89	1883200200	84293	32.70	22300	22650	22100	29300	15800	22550	22341.12	12.01	0	-16434	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14638	475.53	3.50	12	0.13	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	25000	-10.60	20240103	22100	1.13	20240116	37300	-40.08	20230309	16050	39.25	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
35	20240116	111138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	-100	5	-0.44	1681689050	75287	29.20	22300	22650	22100	29300	15800	22550	22337.04	12.01	0	-17541	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14703	477.66	3.51	12	0.11	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	25000	-10.20	20240103	22100	1.58	20240116	37300	-39.81	20230309	16050	39.88	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
36	20240116	101138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-350	5	-1.55	1315211550	58825	22.82	22300	22650	22100	29300	15800	22550	22358.04	12.01	0	-14786	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14540	472.34	3.47	12	0.09	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	25000	-11.20	20240103	22100	0.45	20240116	37300	-40.48	20230309	16050	38.32	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
37	20240116	091136	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-50	5	-0.22	201759700	9002	3.49	22300	22550	22300	29300	15800	22550	22412.76	12.01	0	-1759	23983	23266	22733	22016	21483	23625	22375	65	6750	100	16680	50	1	65493726	14736	478.72	3.52	12	0.01	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	25000	-10.00	20240103	22100	1.81	20240108	37300	-39.68	20230309	16050	40.19	20231101	1.55	N	336260	100	65 억		7863126	N	N	0	N	00	N
38	20240115	161135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	0	3	0.00	5845036600	255159	156.61	22450	23450	22200	29300	15800	22550	22908.28	12.04	-1029	14222	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14769	479.79	3.53	12	0.39	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	25000	-9.80	20240103	22100	2.04	20240108	37300	-39.54	20230309	16050	40.50	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
39	20240115	151135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	50	2	0.22	5474425550	238728	146.53	22450	23450	22200	29300	15800	22550	22931.74	12.04	-1029	16631	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14802	480.85	3.53	12	0.36	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
40	20240115	141135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	100	2	0.44	4851060150	211130	129.59	22450	23450	22200	29300	15800	22550	22976.77	12.04	-1029	23092	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14834	481.91	3.54	12	0.32	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	25000	-9.40	20240103	22100	2.49	20240108	37300	-39.28	20230309	16050	41.12	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
41	20240115	131135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	150	2	0.67	4515678000	196334	120.51	22450	23450	22200	29300	15800	22550	23000.12	12.04	-1029	26399	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14867	482.98	3.55	12	0.30	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	25000	-9.20	20240103	22100	2.71	20240108	37300	-39.14	20230309	16050	41.43	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
42	20240115	121135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	200	2	0.89	3971810050	172372	105.80	22450	23450	22200	29300	15800	22550	23042.26	12.04	-1029	31409	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14900	484.04	3.56	12	0.26	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	25000	-9.00	20240103	22100	2.94	20240108	37300	-39.01	20230309	16050	41.74	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
43	20240115	111135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22850	300	2	1.33	3663983100	158889	97.52	22450	23450	22200	29300	15800	22550	23060.21	12.04	-1029	28159	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14965	486.17	3.57	12	0.24	47.00	6394.00	37300	20230309	-38.74	16050	20231101	42.37	25000	-8.60	20240103	22100	3.39	20240108	37300	-38.74	20230309	16050	42.37	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
44	20240115	101130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23050	500	2	2.22	2794702350	120872	74.19	22450	23450	22200	29300	15800	22550	23121.46	12.04	-1029	28287	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	15096	490.43	3.60	12	0.18	47.00	6394.00	37300	20230309	-38.20	16050	20231101	43.61	25000	-7.80	20240103	22100	4.30	20240108	37300	-38.20	20230309	16050	43.61	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
45	20240115	091133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	100	2	0.44	274585850	12201	7.49	22450	22750	22200	29300	15800	22550	22504.97	12.04	-1029	-1724	23216	22882	22516	22182	21816	23050	22350	65	6750	100	16680	50	1	65493726	14834	481.91	3.54	12	0.02	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	25000	-9.40	20240103	22100	2.49	20240108	37300	-39.28	20230309	16050	41.12	20231101	1.54	N	336260	100	65 억		7884783	N	N	218	N	00	N
46	20240112	161144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	-50	5	-0.22	3637918550	162019	56.35	22400	22850	22150	29350	15850	22600	22453.45	12.06	1292	-20331	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14769	479.79	3.53	12	0.25	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	25000	-9.80	20240103	22100	2.04	20240108	37300	-39.54	20230309	16050	40.50	20231101	1.54	N	336260	100	65 억		7898946	N	N	218	N	00	N
47	20240112	151132	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	-150	5	-0.66	3342414600	148892	51.78	22400	22850	22150	29350	15850	22600	22448.47	12.06	1292	-18168	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14703	477.66	3.51	12	0.23	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	25000	-10.20	20240103	22100	1.58	20240108	37300	-39.81	20230309	16050	39.88	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
48	20240112	141130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	-50	5	-0.22	3054372450	136083	47.33	22400	22850	22150	29350	15850	22600	22444.79	12.06	1292	-18837	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14769	479.79	3.53	12	0.21	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	25000	-9.80	20240103	22100	2.04	20240108	37300	-39.54	20230309	16050	40.50	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
49	20240112	131126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	50	2	0.22	2567093050	114473	39.81	22400	22850	22150	29350	15850	22600	22425.14	12.06	1292	-24079	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14834	481.91	3.54	12	0.17	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	25000	-9.40	20240103	22100	2.49	20240108	37300	-39.28	20230309	16050	41.12	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
50	20240112	121130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	100	2	0.44	2328801450	103953	36.15	22400	22850	22150	29350	15850	22600	22402.22	12.06	1292	-22697	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14867	482.98	3.55	12	0.16	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	25000	-9.20	20240103	22100	2.71	20240108	37300	-39.14	20230309	16050	41.43	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
51	20240112	111126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	100	2	0.44	2113224700	94462	32.85	22400	22850	22150	29350	15850	22600	22370.88	12.06	1292	-20700	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14867	482.98	3.55	12	0.14	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	25000	-9.20	20240103	22100	2.71	20240108	37300	-39.14	20230309	16050	41.43	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
52	20240112	101126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	-300	5	-1.33	1547811250	69423	24.14	22400	22550	22150	29350	15850	22600	22294.85	12.06	1292	-27058	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14605	474.47	3.49	12	0.11	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	25000	-10.80	20240103	22100	0.90	20240108	37300	-40.21	20230309	16050	38.94	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
53	20240112	091129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-250	5	-1.11	408739200	18320	6.37	22400	22550	22200	29350	15850	22600	22309.23	12.06	1292	-3402	24033	23316	22883	22166	21733	23100	21950	65	6750	100	16720	50	1	65493726	14638	475.53	3.50	12	0.03	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	25000	-10.60	20240103	22100	1.13	20240108	37300	-40.08	20230309	16050	39.25	20231101	1.54	N	336260	100	65 억		7898946	N	N	94	N	00	N
54	20240111	161120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	-400	5	-1.74	6500499300	284780	86.56	23350	23600	22450	29900	16100	23000	22826.88	12.08	3645	-20109	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14802	480.85	3.53	12	0.43	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.56	N	336260	100	65 억		7909463	N	N	94	N	00	N
55	20240111	151128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	-250	5	-1.09	5844204650	255767	77.75	23350	23600	22450	29900	16100	23000	22849.72	12.08	3645	-21351	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14900	484.04	3.56	12	0.39	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	25000	-9.00	20240103	22100	2.94	20240108	37300	-39.01	20230309	16050	41.74	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
56	20240111	141124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	-400	5	-1.74	4994930650	218381	66.38	23350	23600	22450	29900	16100	23000	22872.55	12.08	3645	-23332	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14802	480.85	3.53	12	0.33	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
57	20240111	131122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	-350	5	-1.52	4180405250	182252	55.40	23350	23600	22550	29900	16100	23000	22937.50	12.08	3645	-20382	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14834	481.91	3.54	12	0.28	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	25000	-9.40	20240103	22100	2.49	20240108	37300	-39.28	20230309	16050	41.12	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
58	20240111	121122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	-250	5	-1.09	3299151800	143308	43.56	23350	23600	22700	29900	16100	23000	23021.41	12.08	3645	-19271	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14900	484.04	3.56	12	0.22	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	25000	-9.00	20240103	22100	2.94	20240108	37300	-39.01	20230309	16050	41.74	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
59	20240111	111124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22850	-150	5	-0.65	2685078000	116369	35.37	23350	23600	22750	29900	16100	23000	23073.83	12.08	3645	-15521	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	14965	486.17	3.57	12	0.18	47.00	6394.00	37300	20230309	-38.74	16050	20231101	42.37	25000	-8.60	20240103	22100	3.39	20240108	37300	-38.74	20230309	16050	42.37	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
60	20240111	101122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	-50	5	-0.22	2008544900	86747	26.37	23350	23600	22900	29900	16100	23000	23154.06	12.08	3645	-14222	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	15031	488.30	3.59	12	0.13	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	25000	-8.20	20240103	22100	3.85	20240108	37300	-38.47	20230309	16050	42.99	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
61	20240111	091123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23250	250	2	1.09	554785250	23693	7.20	23350	23600	23150	29900	16100	23000	23415.58	12.08	3645	-2173	24133	23566	23183	22616	22233	23850	22900	65	6900	100	17020	50	1	65493726	15227	494.68	3.64	12	0.04	47.00	6394.00	37300	20230309	-37.67	16050	20231101	44.86	25000	-7.00	20240103	22100	5.20	20240108	37300	-37.67	20230309	16050	44.86	20231101	1.56	N	336260	100	65 억		7909463	N	N	228	N	00	N
62	20240110	161119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23000	400	2	1.77	7628799700	327376	146.31	22900	23750	22800	29350	15850	22600	23302.99	11.83	368	-9279	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15064	489.36	3.60	12	0.50	47.00	6394.00	37300	20230309	-38.34	16050	20231101	43.30	25000	-8.00	20240103	22100	4.07	20240108	37300	-38.34	20230309	16050	43.30	20231101	1.54	N	336260	100	65 억		7747733	N	N	228	N	00	N
63	20240110	151122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	350	2	1.55	7266555600	311616	139.27	22900	23750	22800	29350	15850	22600	23318.94	11.83	368	-6426	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15031	488.30	3.59	12	0.48	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	25000	-8.20	20240103	22100	3.85	20240108	37300	-38.47	20230309	16050	42.99	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
64	20240110	141123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	600	2	2.65	6485558050	277681	124.10	22900	23750	22800	29350	15850	22600	23356.15	11.83	368	-2022	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15195	493.62	3.63	12	0.42	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	25000	-7.20	20240103	22100	4.98	20240108	37300	-37.80	20230309	16050	44.55	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
65	20240110	131119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23100	500	2	2.21	6097383300	260945	116.62	22900	23750	22800	29350	15850	22600	23366.55	11.83	368	4590	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15129	491.49	3.61	12	0.40	47.00	6394.00	37300	20230309	-38.07	16050	20231101	43.93	25000	-7.60	20240103	22100	4.52	20240108	37300	-38.07	20230309	16050	43.93	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
66	20240110	121122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	600	2	2.65	5618823800	240304	107.40	22900	23750	22800	29350	15850	22600	23382.15	11.83	368	7842	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15195	493.62	3.63	12	0.37	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	25000	-7.20	20240103	22100	4.98	20240108	37300	-37.80	20230309	16050	44.55	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
67	20240110	111121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	800	2	3.54	5220044450	223208	99.76	22900	23750	22800	29350	15850	22600	23386.46	11.83	368	9038	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15326	497.87	3.66	12	0.34	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	25000	-6.40	20240103	22100	5.88	20240108	37300	-37.27	20230309	16050	45.79	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
68	20240110	101119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	600	2	2.65	4406426400	188315	84.16	22900	23750	22800	29350	15850	22600	23399.23	11.83	368	11214	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15195	493.62	3.63	12	0.29	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	25000	-7.20	20240103	22100	4.98	20240108	37300	-37.80	20230309	16050	44.55	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
69	20240110	091119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23150	550	2	2.43	783572600	33950	15.17	22900	23300	22800	29350	15850	22600	23080.19	11.83	368	5417	23333	22966	22633	22266	21933	23150	22450	65	6750	100	16720	50	1	65493726	15162	492.55	3.62	12	0.05	47.00	6394.00	37300	20230309	-37.94	16050	20231101	44.24	25000	-7.40	20240103	22100	4.75	20240108	37300	-37.94	20230309	16050	44.24	20231101	1.54	N	336260	100	65 억		7747733	N	N	29	N	00	N
70	20240109	161116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	450	2	2.03	5028663450	221862	61.47	22300	23000	22300	28750	15550	22150	22665.75	11.79	2624	27571	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14802	480.85	3.53	12	0.34	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.53	N	336260	100	65 억		7720594	N	N	29	N	00	N
71	20240109	151118	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	550	2	2.48	4758487600	209919	58.16	22300	23000	22300	28750	15550	22150	22668.21	11.79	2624	30175	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14867	482.98	3.55	12	0.32	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	25000	-9.20	20240103	22100	2.71	20240108	37300	-39.14	20230309	16050	41.43	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
72	20240109	141117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	450	2	2.03	4445344350	196107	54.33	22300	23000	22300	28750	15550	22150	22667.95	11.79	2624	32914	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14802	480.85	3.53	12	0.30	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
73	20240109	131117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22850	700	2	3.16	3854683500	170069	47.12	22300	23000	22300	28750	15550	22150	22665.41	11.79	2624	33257	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14965	486.17	3.57	12	0.26	47.00	6394.00	37300	20230309	-38.74	16050	20231101	42.37	25000	-8.60	20240103	22100	3.39	20240108	37300	-38.74	20230309	16050	42.37	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
74	20240109	121127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22900	750	2	3.39	3242581900	143351	39.71	22300	22950	22300	28750	15550	22150	22619.88	11.79	2624	28744	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14998	487.23	3.58	12	0.22	47.00	6394.00	37300	20230309	-38.61	16050	20231101	42.68	25000	-8.40	20240103	22100	3.62	20240108	37300	-38.61	20230309	16050	42.68	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
75	20240109	111121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	600	2	2.71	2397461550	106384	29.47	22300	22750	22300	28750	15550	22150	22535.92	11.79	2624	21581	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14900	484.04	3.56	12	0.16	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	25000	-9.00	20240103	22100	2.94	20240108	37300	-39.01	20230309	16050	41.74	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
76	20240109	101118	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	400	2	1.81	1475473350	65645	18.19	22300	22700	22300	28750	15550	22150	22476.55	11.79	2624	6829	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14769	479.79	3.53	12	0.10	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	25000	-9.80	20240103	22100	2.04	20240108	37300	-39.54	20230309	16050	40.50	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
77	20240109	091118	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	450	2	2.03	654468250	29107	8.06	22300	22650	22300	28750	15550	22150	22484.91	11.79	2624	8369	22783	22466	22283	21966	21783	22375	21875	65	6600	100	16390	50	1	65493726	14802	480.85	3.53	12	0.04	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	25000	-9.60	20240103	22100	2.26	20240108	37300	-39.41	20230309	16050	40.81	20231101	1.53	N	336260	100	65 억		7720594	N	N	733	N	00	N
78	20240108	161115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-750	5	-3.28	8000652150	359388	143.95	22250	22600	22100	29750	16050	22900	22261.48	11.75	0	-18025	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14507	471.28	3.46	12	0.55	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	25000	-11.40	20240103	22100	0.23	20240108	37300	-40.62	20230309	16050	38.01	20231101	1.53	N	336260	100	65 억		7696655	N	N	733	N	00	N
79	20240108	151117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	-650	5	-2.84	7610380550	341779	136.89	22250	22600	22100	29750	16050	22900	22266.03	11.75	0	-16896	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14572	473.40	3.48	12	0.52	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	25000	-11.00	20240103	22100	0.68	20240108	37300	-40.35	20230309	16050	38.63	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
80	20240108	141116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-750	5	-3.28	7061924300	317012	126.97	22250	22600	22100	29750	16050	22900	22275.53	11.75	0	-16706	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14507	471.28	3.46	12	0.48	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	25000	-11.40	20240103	22100	0.23	20240108	37300	-40.62	20230309	16050	38.01	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
81	20240108	131116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-750	5	-3.28	6049708800	271262	108.65	22250	22600	22100	29750	16050	22900	22300.98	11.75	0	-16255	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14507	471.28	3.46	12	0.41	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	25000	-11.40	20240103	22100	0.23	20240108	37300	-40.62	20230309	16050	38.01	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
82	20240108	121117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-700	5	-3.06	5459662350	244667	98.00	22250	22600	22100	29750	16050	22900	22313.46	11.75	0	-14103	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14540	472.34	3.47	12	0.37	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	25000	-11.20	20240103	22100	0.45	20240108	37300	-40.48	20230309	16050	38.32	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
83	20240108	111117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-700	5	-3.06	4284027500	191671	76.77	22250	22600	22200	29750	16050	22900	22349.50	11.75	0	-4979	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14540	472.34	3.47	12	0.29	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	25000	-11.20	20240103	22200	0.00	20240108	37300	-40.48	20230309	16050	38.32	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
84	20240108	101117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-550	5	-2.40	2845904400	127224	50.96	22250	22600	22200	29750	16050	22900	22367.14	11.75	0	18247	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14638	475.53	3.50	12	0.19	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	25000	-10.60	20240103	22200	0.68	20240108	37300	-40.08	20230309	16050	39.25	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
85	20240108	091114	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-400	5	-1.75	1232155850	55187	22.10	22250	22550	22200	29750	16050	22900	22321.66	11.75	0	13936	23900	23400	23100	22600	22300	23250	22450	65	6850	100	16940	50	1	65493726	14736	478.72	3.52	12	0.08	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	25000	-10.00	20240103	22200	1.35	20240108	37300	-39.68	20230309	16050	40.19	20231101	1.53	N	336260	100	65 억		7696655	N	N	712	N	00	N
86	20240105	161115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22900	-550	5	-2.35	5648560350	244390	52.55	23350	23600	22800	30450	16450	23450	23113.44	11.81	932	-48054	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	14998	487.23	3.58	12	0.37	47.00	6394.00	37300	20230309	-38.61	16050	20231101	42.68	25000	-8.40	20240103	22700	0.88	20240102	37300	-38.61	20230309	16050	42.68	20231101	1.56	N	336260	100	65 억		7737613	N	N	712	N	00	N
87	20240105	151115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	-500	5	-2.13	5291505600	228811	49.20	23350	23600	22800	30450	16450	23450	23126.06	11.81	932	-43313	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15031	488.30	3.59	12	0.35	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	25000	-8.20	20240103	22700	1.10	20240102	37300	-38.47	20230309	16050	42.99	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
88	20240105	141113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	-500	5	-2.13	4627371050	199838	42.97	23350	23600	22800	30450	16450	23450	23155.57	11.81	932	-38330	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15031	488.30	3.59	12	0.31	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	25000	-8.20	20240103	22700	1.10	20240102	37300	-38.47	20230309	16050	42.99	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
89	20240105	131114	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	-500	5	-2.13	3862167050	166404	35.78	23350	23600	22900	30450	16450	23450	23209.54	11.81	932	-34003	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15031	488.30	3.59	12	0.25	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	25000	-8.20	20240103	22700	1.10	20240102	37300	-38.47	20230309	16050	42.99	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
90	20240105	121115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23150	-300	5	-1.28	2694964700	115711	24.88	23350	23600	23000	30450	16450	23450	23290.44	11.81	932	-3308	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15162	492.55	3.62	12	0.18	47.00	6394.00	37300	20230309	-37.94	16050	20231101	44.24	25000	-7.40	20240103	22700	1.98	20240102	37300	-37.94	20230309	16050	44.24	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
91	20240105	111112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23300	-150	5	-0.64	2189073800	93875	20.19	23350	23600	23000	30450	16450	23450	23318.99	11.81	932	-374	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15260	495.74	3.64	12	0.14	47.00	6394.00	37300	20230309	-37.53	16050	20231101	45.17	25000	-6.80	20240103	22700	2.64	20240102	37300	-37.53	20230309	16050	45.17	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
92	20240105	101115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23500	50	2	0.21	1644756250	70578	15.18	23350	23600	23000	30450	16450	23450	23304.04	11.81	932	4922	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15391	500.00	3.68	12	0.11	47.00	6394.00	37300	20230309	-37.00	16050	20231101	46.42	25000	-6.00	20240103	22700	3.52	20240102	37300	-37.00	20230309	16050	46.42	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
93	20240105	091112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23300	-150	5	-0.64	304618100	13106	2.82	23350	23400	23050	30450	16450	23450	23242.23	11.81	932	222	24783	24116	23733	23066	22683	23925	22875	65	7000	100	17350	50	1	65493726	15260	495.74	3.64	12	0.02	47.00	6394.00	37300	20230309	-37.53	16050	20231101	45.17	25000	-6.80	20240103	22700	2.64	20240102	37300	-37.53	20230309	16050	45.17	20231101	1.56	N	336260	100	65 억		7737613	N	N	508	N	00	N
94	20240104	161109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23450	-1050	5	-4.29	10944572500	462851	44.04	24300	24400	23350	31850	17150	24500	23646.37	11.99	2201	-140589	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15358	498.94	3.67	12	0.71	47.00	6394.00	37300	20230309	-37.13	16050	20231101	46.11	25000	-6.20	20240103	22700	3.30	20240102	37300	-37.13	20230309	16050	46.11	20231101	1.59	N	336260	100	65 억		7852664	N	N	508	N	00	N
95	20240104	151112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23550	-950	5	-3.88	10387589650	439130	41.79	24300	24400	23350	31850	17150	24500	23654.82	11.99	2201	-135016	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15424	501.06	3.68	12	0.67	47.00	6394.00	37300	20230309	-36.86	16050	20231101	46.73	25000	-5.80	20240103	22700	3.74	20240102	37300	-36.86	20230309	16050	46.73	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
96	20240104	141112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23500	-1000	5	-4.08	9489242400	400864	38.15	24300	24400	23350	31850	17150	24500	23671.85	11.99	2201	-130061	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15391	500.00	3.68	12	0.61	47.00	6394.00	37300	20230309	-37.00	16050	20231101	46.42	25000	-6.00	20240103	22700	3.52	20240102	37300	-37.00	20230309	16050	46.42	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
97	20240104	131111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23500	-1000	5	-4.08	8543855550	360583	34.31	24300	24400	23350	31850	17150	24500	23694.43	11.99	2201	-115256	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15391	500.00	3.68	12	0.55	47.00	6394.00	37300	20230309	-37.00	16050	20231101	46.42	25000	-6.00	20240103	22700	3.52	20240102	37300	-37.00	20230309	16050	46.42	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
98	20240104	121109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23600	-900	5	-3.67	7988043450	336983	32.07	24300	24400	23350	31850	17150	24500	23704.45	11.99	2201	-104029	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15457	502.13	3.69	12	0.51	47.00	6394.00	37300	20230309	-36.73	16050	20231101	47.04	25000	-5.60	20240103	22700	3.96	20240102	37300	-36.73	20230309	16050	47.04	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
99	20240104	111108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23500	-1000	5	-4.08	7397859750	311909	29.68	24300	24400	23350	31850	17150	24500	23717.86	11.99	2201	-100377	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15391	500.00	3.68	12	0.48	47.00	6394.00	37300	20230309	-37.00	16050	20231101	46.42	25000	-6.00	20240103	22700	3.52	20240102	37300	-37.00	20230309	16050	46.42	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
100	20240104	101107	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23600	-900	5	-3.67	5460073000	229480	21.84	24300	24400	23500	31850	17150	24500	23793.06	11.99	2201	-63230	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15457	502.13	3.69	12	0.35	47.00	6394.00	37300	20230309	-36.73	16050	20231101	47.04	25000	-5.60	20240103	22700	3.96	20240102	37300	-36.73	20230309	16050	47.04	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
101	20240104	091111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23850	-650	5	-2.65	1641658450	68392	6.51	24300	24400	23700	31850	17150	24500	24003.23	11.99	2201	-10203	26166	25332	24166	23332	22166	25750	23750	65	7350	100	18130	50	1	65493726	15620	507.45	3.73	12	0.10	47.00	6394.00	37300	20230309	-36.06	16050	20231101	48.60	25000	-4.60	20240103	22700	5.07	20240102	37300	-36.06	20230309	16050	48.60	20231101	1.59	N	336260	100	65 억		7852664	N	N	2526	N	00	N
102	20240103	161107	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	1050	2	4.48	25602260250	1046993	319.90	23200	25000	23000	30450	16450	23450	24453.36	11.89	-8284	30682	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16046	521.28	3.83	12	1.60	47.00	6394.00	37300	20230309	-34.32	16050	20231101	52.65	25000	-2.00	20240103	22700	7.93	20240102	37300	-34.32	20230309	16050	52.65	20231101	1.57	N	336260	100	65 억		7787409	N	N	2526	N	00	N
103	20240103	151104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	1100	2	4.69	24813575700	1014814	310.07	23200	25000	23000	30450	16450	23450	24451.75	11.89	-8284	29079	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16079	522.34	3.84	12	1.55	47.00	6394.00	37300	20230309	-34.18	16050	20231101	52.96	25000	-1.80	20240103	22700	8.15	20240102	37300	-34.18	20230309	16050	52.96	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
104	20240103	141103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	1100	2	4.69	22871278000	935859	285.94	23200	25000	23000	30450	16450	23450	24439.23	11.89	-8284	42714	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16079	522.34	3.84	12	1.43	47.00	6394.00	37300	20230309	-34.18	16050	20231101	52.96	25000	-1.80	20240103	22700	8.15	20240102	37300	-34.18	20230309	16050	52.96	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
105	20240103	131104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	1050	2	4.48	20954655250	857852	262.11	23200	25000	23000	30450	16450	23450	24427.35	11.89	-8284	51532	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16046	521.28	3.83	12	1.31	47.00	6394.00	37300	20230309	-34.32	16050	20231101	52.65	25000	-2.00	20240103	22700	7.93	20240102	37300	-34.32	20230309	16050	52.65	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
106	20240103	121109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	1050	2	4.48	19543438000	800118	244.47	23200	25000	23000	30450	16450	23450	24426.19	11.89	-8284	55174	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16046	521.28	3.83	12	1.22	47.00	6394.00	37300	20230309	-34.32	16050	20231101	52.65	25000	-2.00	20240103	22700	7.93	20240102	37300	-34.32	20230309	16050	52.65	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
107	20240103	111103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24800	1350	2	5.76	16509262000	676568	206.72	23200	25000	23000	30450	16450	23450	24402.05	11.89	-8284	38682	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	16242	527.66	3.88	12	1.03	47.00	6394.00	37300	20230309	-33.51	16050	20231101	54.52	25000	-0.80	20240103	22700	9.25	20240102	37300	-33.51	20230309	16050	54.52	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
108	20240103	101104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	750	2	3.20	5443751050	228215	69.73	23200	24350	23000	30450	16450	23450	23854.32	11.89	-8284	-22299	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	15849	514.89	3.78	12	0.35	47.00	6394.00	37300	20230309	-35.12	16050	20231101	50.78	24350	-0.62	20240103	22700	6.61	20240102	37300	-35.12	20230309	16050	50.78	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
109	20240103	091104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23050	-400	5	-1.71	588345550	25413	7.76	23200	23250	23000	30450	16450	23450	23146.54	11.89	-8284	-9041	24083	23766	23233	22916	22383	23925	23075	65	7000	100	17350	50	1	65493726	15096	490.43	3.60	12	0.04	47.00	6394.00	37300	20230309	-38.20	16050	20231101	43.61	23550	-2.12	20240102	22700	1.54	20240102	37300	-38.20	20230309	16050	43.61	20231101	1.57	N	336260	100	65 억		7787409	N	N	78	N	00	N
110	20240102	161101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23450	250	2	1.08	7488278550	323989	74.07	23200	23550	22700	30150	16250	23200	23111.01	11.86	-810	28551	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	15358	498.94	3.67	12	0.49	47.00	6394.00	37300	20230309	-37.13	16050	20231101	46.11	23550	-0.42	20240102	22700	3.30	20240102	37300	-37.13	20230309	16050	46.11	20231101	1.61	N	336260	100	65 억		7764400	N	N	78	N	00	N
111	20240102	151100	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23450	250	2	1.08	6734406650	291860	66.73	23200	23500	22700	30150	16250	23200	23074.09	11.86	-810	22340	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	15358	498.94	3.67	12	0.45	47.00	6394.00	37300	20230309	-37.13	16050	20231101	46.11	23500	-0.21	20240102	22700	3.30	20240102	37300	-37.13	20230309	16050	46.11	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
112	20240102	141101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	0	3	0.00	4712122750	205470	46.98	23200	23300	22700	30150	16250	23200	22933.35	11.86	-810	-23071	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	15195	493.62	3.63	12	0.31	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	23300	-0.43	20240102	22700	2.20	20240102	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
113	20240102	131055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22850	-350	5	-1.51	3301921400	144296	32.99	23200	23250	22700	30150	16250	23200	22882.92	11.86	-810	-48949	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	14965	486.17	3.57	12	0.22	47.00	6394.00	37300	20230309	-38.74	16050	20231101	42.37	23250	-1.72	20240102	22700	0.66	20240102	37300	-38.74	20230309	16050	42.37	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
114	20240102	121055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22850	-350	5	-1.51	2840871250	124125	28.38	23200	23250	22700	30150	16250	23200	22887.12	11.86	-810	-41250	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	14965	486.17	3.57	12	0.19	47.00	6394.00	37300	20230309	-38.74	16050	20231101	42.37	23250	-1.72	20240102	22700	0.66	20240102	37300	-38.74	20230309	16050	42.37	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
115	20240102	111054	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	-450	5	-1.94	2391637000	104432	23.88	23200	23250	22700	30150	16250	23200	22901.31	11.86	-810	-41184	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	14900	484.04	3.56	12	0.16	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	23250	-2.15	20240102	22700	0.22	20240102	37300	-39.01	20230309	16050	41.74	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
116	20240102	101045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22900	-300	5	-1.29	720212600	31259	7.15	23200	23250	22900	30150	16250	23200	23040.04	11.86	-810	-13282	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	14998	487.23	3.58	12	0.05	47.00	6394.00	37300	20230309	-38.61	16050	20231101	42.68	23250	-1.51	20240102	22900	0.00	20240102	37300	-38.61	20230309	16050	42.68	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N
117	20240102	091031	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	0	3	0.00	0	0	0.00	0	0	0	30150	16250	23200	0.00	11.86	-810	0	24133	23666	23083	22616	22033	23900	22850	65	6950	100	17160	50	1	65493726	15195	493.62	3.63	12	0.00	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	0	0.00	0	0	0.00	0	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7764400	N	N	1332	N	00	N